1652079700000|2022-05-09 07:01:40|656.6|650.6|652.4|651.8|656.6|651.8|652.2|650.4|269963
1652079710000|2022-05-09 07:01:50|653|652|651.4|650.2|653|652.2|650.8|650.2|13982
1652079720000|2022-05-09 07:02:00|651.6|650.4|651.8|650.8|652|651|651.6|650.4|5818
1652079730000|2022-05-09 07:02:10|651.6|650.6|651.6|650.6|651.6|650.8|651|650.6|2311
1652079740000|2022-05-09 07:02:20|651.4|650.8|651|650.2|651.4|650.8|650.8|650|3115
1652079760000|2022-05-09 07:02:40||650.4||650.2||650.4||650.2|0
1652079770000|2022-05-09 07:02:50||650.4||650.2||650.4||650.2|0
1652079780000|2022-05-09 07:03:00|650.8|650|651.6|650.8|651.6|650.8|650.4|650|7601
1652079790000|2022-05-09 07:03:10|651.4|651|651.4|650.8|651.6|651.2|651|650.8|8401
1652079800000|2022-05-09 07:03:20|651.2||651.2||651.4||651.2||100
1652079810000|2022-05-09 07:03:30|651|650.6|649.2|648.4|651|650.6|649|648|93772
1652079820000|2022-05-09 07:03:40||648.6||649||649||648.6|1194
1652079830000|2022-05-09 07:03:50|649.6|648.8|649.6|648.8|650.4|649.4|649.6|648.6|3585
1652079840000|2022-05-09 07:04:00|649.4|648.6|649.4|648.2|649.6|648.6|649|648|3953
1652079850000|2022-05-09 07:04:10|649.2|648|650.4|649.4|650.6|649.8|649|648|4140
1652079860000|2022-05-09 07:04:20|650.2|649.6|650.4|649.4|650.4|649.8|650.2|649.4|0
1652079870000|2022-05-09 07:04:30|650.2|649.6|650.4|649.8|650.4|650|650|649.4|16003
1652079880000|2022-05-09 07:04:40|650.2|649.6|650.4|649.4|650.4|649.6|650|649.4|3886
1652079890000|2022-05-09 07:04:50|650.2|649.6|650.2|649.4|650.4|649.8|650.2|649.4|0
1652079900000|2022-05-09 07:05:00|650.4|649.6|649.6|649|650.4|649.6|649.6|648.8|9794
1652079910000|2022-05-09 07:05:10||648.8||649||649.2||648.8|2300
1652079920000|2022-05-09 07:05:20||649.2||649.2||649.4||649|0
1652079930000|2022-05-09 07:05:30|650|649.4|650.6|650.2|650.8|650.2|650|649.4|2201
1652079940000|2022-05-09 07:05:40|651.2|650.4|650.8|650.2|651.4|650.6|650.6|650|2
1652079950000|2022-05-09 07:05:50|650.6|650|650.2|649.8|650.8|650|650|649.8|547
1652079960000|2022-05-09 07:06:00|650|649.4|650|649.4|650|649.4|650|649.2|1078
1652079970000|2022-05-09 07:06:10|650.2|649.8|650.8|650|651|650.4|650.2|649.8|3123
1652079980000|2022-05-09 07:06:20|650.6|649.8|650.6|650|651|650.6|650.4|649.6|6752
1652080000000|2022-05-09 07:06:40|650.4|649.6|650|649.4|650.6|649.6|650|649.2|317
1652080010000|2022-05-09 07:06:50|649.8|649.2|649.4|649|649.8|649.2|649.2|648.8|1773
1652080020000|2022-05-09 07:07:00|649.8|649.2|650|649.4|650.2|649.4|649.4|648.8|12270
1652080030000|2022-05-09 07:07:10|649.8|649.6|649.8|649.2|649.8|649.6|649.6|649|28
1652080040000|2022-05-09 07:07:20|650|649.4|650.6|650|650.8|650.2|650|649.4|1656
1652080050000|2022-05-09 07:07:30||650.2||650||650.2||650|0
1652080060000|2022-05-09 07:07:40|650.4|649.8|650.2|649.8|650.6|649.8|650.2|649.8|212
1652080070000|2022-05-09 07:07:50|650.4|650|651|650.2|651.2|650.6|650.4|649.8|413
1652080080000|2022-05-09 07:08:00|650.8||650.6||650.8||650.6||0
1652080090000|2022-05-09 07:08:10|650.8|650.4|650.8|650.2|650.8|650.4|650.8|650.2|1046
1652080100000|2022-05-09 07:08:20|651|650.4|651|650.4|651|650.6|651|650.2|1497
1652080110000|2022-05-09 07:08:30|650.8|650.6|650.8|650.2|651|650.6|650.6|650.2|217
1652080120000|2022-05-09 07:08:40|651|650.4|651|650.8|651|650.8|651|650.2|0
1652080130000|2022-05-09 07:08:50|650.8|650.4|650.4|649.8|651|650.4|650.4|649.6|1631
1652080140000|2022-05-09 07:09:00|650.2|649.6|650|649.6|650.4|649.8|650|649.4|1136
1652080150000|2022-05-09 07:09:10|650.4|649.8|651|650.2|651|650.6|650.4|649.8|1420
1652080160000|2022-05-09 07:09:20|650.8|650|651.6|651|651.8|651.2|650.8|650|2134
1652080170000|2022-05-09 07:09:30|651.4|651.2|652|651.6|652.2|651.8|651.2|650.8|15121
1652080180000|2022-05-09 07:09:40|651.8|651.4|652|651.6|652|651.6|651.8|651.4|0
1652080190000|2022-05-09 07:09:50|651.8|651.4|652.6|652|652.6|652|651.8|651.4|10683
1652080200000|2022-05-09 07:10:00|652.4|652.2|652.6|652.2|652.6|652.4|652.2|652.2|680
1652080210000|2022-05-09 07:10:10|652.4|652|652.2|651.6|652.4|652|651.8|651.4|2659
1652080220000|2022-05-09 07:10:20|652.4|651.8|653|652.6|653|652.8|652.4|651.8|12065
1652080230000|2022-05-09 07:10:30|653.2|652.8|653.8|653.4|653.8|653.6|653.2|652.8|352
1652080240000|2022-05-09 07:10:40|654|653.2|654.8|654.4|655.2|654.6|654|653.2|16291
1652080250000|2022-05-09 07:10:50|655|654.6|655.2|654.6|655.6|654.8|655|654.6|2087
1652080260000|2022-05-09 07:11:00|655.4|654.8|655.2|654.6|655.4|654.8|654.4|654.2|34437
1652080270000|2022-05-09 07:11:10|655|654.8|655|654.6|655.2|654.8|654.8|654.6|17459
1652080280000|2022-05-09 07:11:20|654.8|654.4|654.8|654.4|654.8|654.4|654.8|654.2|2481
1652080290000|2022-05-09 07:11:30|654.6|654.2|653.8|653.2|654.6|654.2|653.8|653.2|6224
1652080300000|2022-05-09 07:11:40|653.6|653.4|653.6|653.2|653.6|653.4|653.6|653.2|0
1652080310000|2022-05-09 07:11:50|653.4|653|653.8|653.2|653.8|653.2|653.4|652.8|25
1652080320000|2022-05-09 07:12:00|654|653.4|653.8|653|654|653.8|653.6|653|3502
1652080330000|2022-05-09 07:12:10|653.6|653.2|653.6|653.2|653.8|653.2|653.6|653.2|0
1652080340000|2022-05-09 07:12:20|653.8|653.4|653.4|653|653.8|653.4|653|652.8|15461
1652080350000|2022-05-09 07:12:30|653.6|653.2|653.6|653|653.6|653.2|653.6|653|849
1652080360000|2022-05-09 07:12:40|653.8|653.2|653.8|653.6|653.8|653.6|653.8|653.2|1233
1652080370000|2022-05-09 07:12:50|654||654||654||654||0
1652080380000|2022-05-09 07:13:00|654.2|653.8|654.2|654|654.2|654|654.2|653.8|1060
1652080390000|2022-05-09 07:13:10|654.4|654.2|654.8|654.4|654.8|654.4|654.4|654.2|1003
1652080400000|2022-05-09 07:13:20|654.6|654.6|655.4|654.8|655.4|654.8|654.2|654|20604
1652080410000|2022-05-09 07:13:30|655.2|655|655.2|654.8|655.2|655|655.2|654.8|5454
1652080420000|2022-05-09 07:13:40|655|654.4|654.4|654|655|654.4|654.4|654|4332
1652080430000|2022-05-09 07:13:50|||||||||39
1652080440000|2022-05-09 07:14:00|654.2|653.8|654|653.6|654.2|653.8|654|653.4|628
1652080450000|2022-05-09 07:14:10|654.2|653.8|654.8|654.2|655|654.4|654|653.8|3177
1652080460000|2022-05-09 07:14:20||654.4||654.2||654.6||654.2|763
1652080470000|2022-05-09 07:14:30||654.4||654.4||654.4||654.4|0
1652080480000|2022-05-09 07:14:40|654.6|654.2|654.8|654.2|654.8|654.2|654.4|654.2|2535
1652080490000|2022-05-09 07:14:50|654.6|654.4|654.8|654.2|654.8|654.4|654.6|654|0
1652080500000|2022-05-09 07:15:00||654.4||654.4||654.4||654.2|977
1652080510000|2022-05-09 07:15:10|655.2|654.6|655.4|655|655.4|655|655.2|654.6|979
1652080520000|2022-05-09 07:15:20|655.2|655.2|655|654.4|655.2|655.2|654.8|654.2|11266
1652080530000|2022-05-09 07:15:30|654.8|654.2|654.4|653.8|654.8|654.4|654.4|653.8|0
1652080540000|2022-05-09 07:15:40|654.2|654|653.4|652.8|654.2|654|653.4|652.8|21330
1652080550000|2022-05-09 07:15:50|653.6|653|653.4|652.8|653.6|653|653.2|652.8|536
1652080560000|2022-05-09 07:16:00|653.6|653|653.2|652.8|653.6|653|653.2|652.8|0
1652080570000|2022-05-09 07:16:10|653.4|652.6|652.4|651.6|653.4|652.6|652.2|651.6|158
1652080580000|2022-05-09 07:16:20|652.6|651.8|652|651.2|652.6|651.8|651.8|651|2973
1652080590000|2022-05-09 07:16:30|651.8|651|651.4|650.8|652|651.2|651.2|650.6|0
1652080600000|2022-05-09 07:16:40|651.2|650.6|652.2|651.8|652.4|651.8|651|650.2|4504
1652080610000|2022-05-09 07:16:50|652|652|652.4|651.8|652.4|652|651.8|651.2|9813
1652080620000|2022-05-09 07:17:00|652.2|652|652|651.4|652.4|652|651.8|651.2|5509
1652080630000|2022-05-09 07:17:10|652.2|651.6|652|651.4|652.2|651.6|651.8|651.2|0
1652080640000|2022-05-09 07:17:20|652.2|651.6|652.2|651.4|652.4|651.8|652|651.4|5
1652080650000|2022-05-09 07:17:30|652.4|651.6|652.4|652|652.4|652|652.4|651.4|0
1652080660000|2022-05-09 07:17:40|652.6|651.8|653.6|652.8|653.6|653|652.6|651.6|4822
1652080670000|2022-05-09 07:17:50|653.4|653|653.4|652.6|654|653.4|653|652.6|131
1652080680000|2022-05-09 07:18:00|653.2|652.8|653.4|652.8|654|653.2|653.2|652.6|0
1652080690000|2022-05-09 07:18:10|653.2|652.6|653.4|652.8|653.6|653|653.2|652.6|0
1652080700000|2022-05-09 07:18:20|653.6|652.6|653.4|652.8|653.6|653.2|653.2|652.4|0
1652080710000|2022-05-09 07:18:30|653.2|652.6|653.2|652.4|653.4|653|653|652.4|0
1652080720000|2022-05-09 07:18:40|653|652.6|653|652.6|653.2|652.8|653|652.4|5
1652080730000|2022-05-09 07:18:50|653.2|652.8|653.2|652.6|653.2|652.8|653|652.4|6175
1652080740000|2022-05-09 07:19:00|653|652.4|653.2|652.6|653.2|652.8|652.6|652.2|15000
1652080750000|2022-05-09 07:19:10|653|652.8|653|652.4|653.2|652.8|652.8|652.4|20
1652080760000|2022-05-09 07:19:20|652.8|652.2|653.2|652.6|653.2|652.6|652.4|651.8|2400
1652080770000|2022-05-09 07:19:30|653|652.4|652.4|651.8|653.2|652.4|652.2|651.8|0
1652080780000|2022-05-09 07:19:40|652.2|652|652|651.4|652.4|652|652|651.4|5
1652080790000|2022-05-09 07:19:50|652.2|651.6|652|651.4|652.2|651.8|651.8|651.2|9562
1652080800000|2022-05-09 07:20:00|651.8|651.6|652|651.4|652|651.6|651.8|651.4|0
1652080810000|2022-05-09 07:20:10|651.8|651.6|651.6|651.2|652|651.6|651.6|651|5637
1652080820000|2022-05-09 07:20:20|651.8|651|651.6|651.2|651.8|651.2|651.6|651|0
1652080830000|2022-05-09 07:20:30||651.4||651.2||651.4||651|700
1652080840000|2022-05-09 07:20:40|651.4|651|650.8|650.2|651.4|651|650.6|650.2|4715
1652080850000|2022-05-09 07:20:50|650.6|650.4|650.8|650.2|650.8|650.4|650.6|650.2|5
1652080860000|2022-05-09 07:21:00|650.6|650|650.6|650.2|650.8|650.2|650.2|650|4989
1652080870000|2022-05-09 07:21:10|650.4|650|650.2|649.6|650.4|650|650|649.4|29325
1652080880000|2022-05-09 07:21:20|650|649.8|649.8|649.2|650|649.8|649.6|649|17214
1652080890000|2022-05-09 07:21:30|649.6|649.4|649.6|649|649.8|649.4|649.2|649|1282
1652080900000|2022-05-09 07:21:40|649.4||649.4||649.6||649.4||0
1652080910000|2022-05-09 07:21:50|649.6|649.2|649.6|649|649.6|649.2|649.6|649|1197
1652080920000|2022-05-09 07:22:00|||||||||250
1652080930000|2022-05-09 07:22:10||649.2||649||649.2||649|0
1652080940000|2022-05-09 07:22:20|649.8|649.2|650|649.6|650.2|650|649.8|649.2|13038
1652080950000|2022-05-09 07:22:30|650.2||650.2||650.2||650.2||29
1652080960000|2022-05-09 07:22:40||650||650||650||650|3150
1652080970000|2022-05-09 07:22:50|650|649.6|650|649.2|650|649.6|649.8|649.2|5258
1652080980000|2022-05-09 07:23:00|649.8|649|649.8|649|649.8|649.2|649.4|649|1191
1652080990000|2022-05-09 07:23:10||649.2||649||649.2||649|0
1652081000000|2022-05-09 07:23:20|650|649.2|650|649.6|650|649.6|650|649.2|5
1652081010000|2022-05-09 07:23:30|649.8|649.4|649.6|649|649.8|649.4|649.6|649|22
1652081020000|2022-05-09 07:23:40|649.4|648.8|649.2|648.8|649.4|648.8|649.2|648.8|1500
1652081030000|2022-05-09 07:23:50|649|648.6|649.4|648.8|649.4|649|648.8|648.4|6098
1652081040000|2022-05-09 07:24:00||648.6||648.6||648.8||648.6|0
1652081050000|2022-05-09 07:24:10|649.2||649.2||649.2||649.2||0
1652081060000|2022-05-09 07:24:20|649.4|648.8|649.6|649|649.6|649.2|649.4|648.8|1372
1652081070000|2022-05-09 07:24:30||648.8||649||649||648.8|0
1652081080000|2022-05-09 07:24:40|649.4|648.8|649.6|649|649.6|649|649.4|648.8|0
1652081090000|2022-05-09 07:24:50||649.2||649.2||649.2||649|5
1652081100000|2022-05-09 07:25:00|649.4|649|649.6|649|649.6|649.2|649.4|648.8|8248
1652081110000|2022-05-09 07:25:10||648.8||649||649.2||648.8|0
1652081120000|2022-05-09 07:25:20||649.2||649||649.2||649|1000
1652081140000|2022-05-09 07:25:40|649.8|649.2|650.2|649.6|650.2|649.6|649.8|649|7311
1652081150000|2022-05-09 07:25:50|650.4|649.8|650.6|650|650.6|650|650.4|649.8|0
1652081160000|2022-05-09 07:26:00|650.4||650.4||650.6||650.2||0
1652081170000|2022-05-09 07:26:10|650.6||650.6||650.6||650.4||0
1652081180000|2022-05-09 07:26:20|650.8|650.2|651.2|650.6|651.2|650.6|650.6|650.2|0
1652081190000|2022-05-09 07:26:30|651.4|650.8|652.2|651.4|652.6|652|651.4|650.8|1246
1652081200000|2022-05-09 07:26:40|652|651.6|652.6|652|652.6|652|651.8|651.4|429
1652081210000|2022-05-09 07:26:50|652.8|652.2|652.8|652.2|653|652.4|652.8|652|377
1652081220000|2022-05-09 07:27:00|653|652.4|652.6|652.2|653.6|653|652.6|652.2|4850
1652081230000|2022-05-09 07:27:10|652.4|652|652.4|651.8|652.6|652|652.2|651.8|29
1652081240000|2022-05-09 07:27:20|652.2|652|652.8|652.2|652.8|652.4|652.2|652|0
1652081250000|2022-05-09 07:27:30|652.6|652.4|652.6|652.2|652.8|652.4|652.6|652.2|0
1652081260000|2022-05-09 07:27:40|652.4|651.8|652.8|652.2|652.8|652.4|652.4|651.8|4844
1652081270000|2022-05-09 07:27:50|652.6|652.4|652.6|652|652.8|652.4|652.4|652|32
1652081280000|2022-05-09 07:28:00|652.4|651.8|651.8|651.2|652.4|651.8|651.6|651|0
1652081290000|2022-05-09 07:28:10|652|651.4|652|651.6|652|651.6|651.8|651.4|0
1652081300000|2022-05-09 07:28:20|651.8|651.4|651.2|650.8|652|651.4|651.2|650.8|5093
1652081310000|2022-05-09 07:28:30|651|650.6|651.4|651|651.4|651|651|650.4|0
1652081320000|2022-05-09 07:28:40|651.6|651.2|652|651.4|652|651.4|651.6|651|1599
1652081330000|2022-05-09 07:28:50|652.2|651.6|652|651.6|652.2|651.6|652|651.6|305
1652081340000|2022-05-09 07:29:00|651.8|651.4|651.8|651.2|652|651.4|651.8|651.2|1802
1652081350000|2022-05-09 07:29:10|651.6||651.6||651.8||651.6||0
1652081360000|2022-05-09 07:29:20|651.8|651.4|652.4|651.8|652.4|651.8|651.8|651.2|514
1652081370000|2022-05-09 07:29:30|652.2|652|652.2|651.8|652.4|652|652.2|651.8|0
1652081400000|2022-05-09 07:30:00|652|651.6|652.2|651.6|652.4|651.8|651.8|651.4|9473
1652081410000|2022-05-09 07:30:10|652|651.8|652|651.6|652|651.8|652|651.6|0
1652081420000|2022-05-09 07:30:20|652.2|651.8|652.2|651.8|652.2|652|652.2|651.8|2479
1652081430000|2022-05-09 07:30:30|652|651.6|652|651.4|652|651.6|651.8|651.2|3092
1652081440000|2022-05-09 07:30:40||651.6||651.4||651.6||651.4|0
1652081450000|2022-05-09 07:30:50|651.8|651.6|651.8|651.4|651.8|651.6|651.8|651.2|0
1652081460000|2022-05-09 07:31:00||651.6||651.4||651.6||651.4|5
1652081470000|2022-05-09 07:31:10|652|651.6|652|651.6|652.2|651.6|652|651.6|1114
1652081480000|2022-05-09 07:31:20|652.2|651.8|652.2|651.6|652.2|651.8|652|651.6|0
1652081490000|2022-05-09 07:31:30|652|651.8|652.2|651.8|652.2|651.8|652|651.8|0
1652081500000|2022-05-09 07:31:40|651.8|651.6|652.2|651.8|652.2|651.8|651.8|651.6|6276
1652081510000|2022-05-09 07:31:50|652.4|651.6|652.4|651.8|652.6|652.2|652.4|651.6|2770
1652081520000|2022-05-09 07:32:00|652.6|652|653.6|653.2|653.8|653.2|652.6|652|220
1652081530000|2022-05-09 07:32:10|653.8|653.4|654.6|654|654.6|654|653.8|653.4|11284
1652081540000|2022-05-09 07:32:20|654.4|653.8|653.6|653.4|654.6|653.8|653.4|652.8|32532
1652081550000|2022-05-09 07:32:30|653.4|653.2|653.4|653|653.4|653.2|653.4|653|1979
1652081560000|2022-05-09 07:32:40|653.6|653.2|653.6|653.2|653.6|653.4|653.4|653.2|381
1652081570000|2022-05-09 07:32:50|653.8|653.4|654.4|654|654.4|654|653.8|653.4|25265
1652081580000|2022-05-09 07:33:00||653.8||654||654.2||653.8|2383
1652081590000|2022-05-09 07:33:10||653.8||653.8||653.8||653.8|0
1652081600000|2022-05-09 07:33:20||654||654||654.2||654|0
1652081610000|2022-05-09 07:33:30|654.2|653.8|654|653.4|654.2|653.8|653.8|653.4|7626
1652081620000|2022-05-09 07:33:40||653.6||653.6||653.6||653.4|0
1652081630000|2022-05-09 07:33:50||653.8||653.6||653.8||653.6|0
1652081640000|2022-05-09 07:34:00|653.8|653.4|653.6|653.2|653.8|653.6|653.6|653.2|4485
1652081650000|2022-05-09 07:34:10|653.8|653.4|654|653.6|654|653.8|653.8|653.2|8569
1652081660000|2022-05-09 07:34:20|653.8|653.4|654|653.6|654|653.6|653.8|653.4|0
1652081670000|2022-05-09 07:34:30|653.8|653.4|654|653.6|654|653.6|653.8|653.4|0
1652081680000|2022-05-09 07:34:40|653.8|653.4|653.8|653.4|653.8|653.4|653.8|653.4|1281
1652081690000|2022-05-09 07:34:50|653.6|653.2|654|653.6|654|653.6|653.6|653.2|4621
1652081700000|2022-05-09 07:35:00||653.4||653.4||653.4||653.4|0
1652081710000|2022-05-09 07:35:10|653.8|653.2|653.8|653.2|653.8|653.2|653.8|653.2|0
1652081720000|2022-05-09 07:35:20||653.4||653.4||653.4||653.4|0
1652081740000|2022-05-09 07:35:40|654|653.6|654.6|654.2|654.6|654.2|654|653.4|7076
1652081750000|2022-05-09 07:35:50|654.4|654|654.2|653.8|654.4|654|654.2|653.8|1455
1652081770000|2022-05-09 07:36:10|654|653.6|653.6|653.2|654|653.6|653.6|653.2|6743
1652081780000|2022-05-09 07:36:20|653.4|653|653.6|653.2|653.6|653.2|653.4|653|990
1652081790000|2022-05-09 07:36:30||653.4||653.2||653.4||653.2|1292
1652081800000|2022-05-09 07:36:40|653.4|653.4|653.2|652.8|653.4|653.4|653.2|652.8|14081
1652081810000|2022-05-09 07:36:50|653.4|653|653.4|652.8|653.4|653|653.4|652.8|3028
1652081820000|2022-05-09 07:37:00|653.2|652.6|652.4|652|653.2|652.6|652.4|652|3103
1652081830000|2022-05-09 07:37:10|652.2|651.8|652.2|651.8|652.2|651.8|652.2|651.6|0
1652081840000|2022-05-09 07:37:20|652.4|652|652.4|652|652.4|652|652.4|652|0
1652081850000|2022-05-09 07:37:30|652.2|651.8|652|651.6|652.2|651.8|652|651.6|0
1652081860000|2022-05-09 07:37:40|652.2|651.8|652.4|651.8|652.4|651.8|652.2|651.8|3242
1652081880000|2022-05-09 07:38:00|652.2|651.6|652.2|651.8|652.2|651.8|652.2|651.6|300
1652081890000|2022-05-09 07:38:10|652.4|651.6|652.4|652|652.4|652|652.4|651.6|0
1652081900000|2022-05-09 07:38:20|652.2|651.8|652.4|651.8|652.4|652.2|652.2|651.8|8815
1652081910000|2022-05-09 07:38:30|652.2|652|652.4|651.8|652.4|652|652.2|651.8|0
1652081920000|2022-05-09 07:38:40||652||652||652||652|0
1652081930000|2022-05-09 07:38:50|652.2|651.8|652.2|651.6|652.2|651.8|652.2|651.6|0
1652081940000|2022-05-09 07:39:00|652|651.4|651.8|651.4|652|651.4|651.8|651.4|0
1652081950000|2022-05-09 07:39:10|652|651.6|652|651.6|652|651.6|652|651.6|591
1652081960000|2022-05-09 07:39:20|652.2|651.8|652.2|651.8|652.2|651.8|652.2|651.8|0
1652081980000|2022-05-09 07:39:40|652.4|652|652.4|652|652.4|652|652.4|652|1827
1652081990000|2022-05-09 07:39:50|||||||||27
1652082000000|2022-05-09 07:40:00|652.6|652.2|652.6|652.2|652.8|652.4|652.6|652|4844
1652082010000|2022-05-09 07:40:10|652.4|652|652.4|652|652.4|652|652|651.8|4355
1652082020000|2022-05-09 07:40:20|652.6|652.2|652.4|652|652.6|652.2|652.4|652|5651
1652082030000|2022-05-09 07:40:30||652.2||652.2||652.2||652.2|0
1652082040000|2022-05-09 07:40:40||652||652||652||652|0
1652082050000|2022-05-09 07:40:50|||||||||9554
1652082060000|2022-05-09 07:41:00|652.2|652.2|652.2|652|652.2|652.2|652|651.8|3760
1652082070000|2022-05-09 07:41:10|652|651.8|652|651.8|652|651.8|652|651.8|1000
1652082080000|2022-05-09 07:41:20|652.2|651.6|652|651.6|652.2|651.8|652|651.4|16306
1652082090000|2022-05-09 07:41:30|652.2|651.8|652|651.6|652.2|652|652|651.6|9284
1652082100000|2022-05-09 07:41:40|652.2|651.8|652|651.6|652.2|651.8|652|651.6|903
1652082110000|2022-05-09 07:41:50|652.2|651.4|651.6|651|652.2|651.4|651.6|651|21144
1652082120000|2022-05-09 07:42:00|651.4|650.8|651.2|651|651.4|651|651|650.6|6345
1652082130000|2022-05-09 07:42:10|651.4|651.2|651.4|651.2|651.6|651.2|651.4|651|6227
1652082140000|2022-05-09 07:42:20|651.2|651|651.2|651|651.4|651|651.2|651|137
1652082150000|2022-05-09 07:42:30|651|650.8|651.2|650.8|651.2|651|651|650.6|5644
1652082160000|2022-05-09 07:42:40|651|650.6|651|650.4|651|650.6|650.8|650.2|2404
1652082170000|2022-05-09 07:42:50|650.8||650.8||650.8||650.6||5000
1652082180000|2022-05-09 07:43:00||650.6||650.6||650.6||650.4|1000
1652082190000|2022-05-09 07:43:10||650.4||650.4||650.4||650.4|1306
1652082200000|2022-05-09 07:43:20||650.6||650.6||650.6||650.6|157
1652082210000|2022-05-09 07:43:30|650.6|650.4|650.8|650.4|650.8|650.6|650.6|650.4|2247
1652082220000|2022-05-09 07:43:40|650.6|650.6|650.8|650.6|650.8|650.6|650.6|650.4|5500
1652082230000|2022-05-09 07:43:50||650.4||650.6||650.6||650.4|2588
1652082240000|2022-05-09 07:44:00||650.4||650.6||650.6||650.4|5560
1652082250000|2022-05-09 07:44:10|650.6|650.4|650.8|650.4|650.8|650.6|650.6|650.4|9766
1652082260000|2022-05-09 07:44:20|650.6||650.6||650.6||650.6||562
1652082270000|2022-05-09 07:44:30|650.8|650.6|650.8|650.6|650.8|650.6|650.8|650.6|0
1652082280000|2022-05-09 07:44:40||650.4||650.4||650.4||650.4|0
1652082290000|2022-05-09 07:44:50|650.6|650.2|650.6|650.2|650.6|650.2|650.2|650|12240
1652082300000|2022-05-09 07:45:00|650.4|650|650.6|650.4|650.6|650.4|650.4|650|1096
1652082310000|2022-05-09 07:45:10|650.4|650.2|650.4|650|650.4|650.4|650.4|650|1885
1652082320000|2022-05-09 07:45:20|650.2|649.8|649.8|649.4|650.4|649.8|649.6|649.2|19983
1652082330000|2022-05-09 07:45:30|650|649.6|650|649.6|650.2|649.8|650|649.6|8777
1652082340000|2022-05-09 07:45:40||649.8||649.8||649.8||649.8|0
1652082350000|2022-05-09 07:45:50|650.2|650|650.2|649.8|650.4|650.2|650.2|649.8|6060
1652082380000|2022-05-09 07:46:20|650.4|650|650.8|650.4|650.8|650.4|650.4|649.8|3150
1652082390000|2022-05-09 07:46:30|651|650.6|651|650.8|651|650.8|651|650.6|113
1652082400000|2022-05-09 07:46:40|651.2|651|651.2|650.8|651.2|651|650.8|650.6|2643
1652082410000|2022-05-09 07:46:50||650.6||650.8||650.8||650.6|0
1652082420000|2022-05-09 07:47:00||650.6||650.8||650.8||650.6|0
1652082430000|2022-05-09 07:47:10|651.4|650.6|651.4|651.2|651.6|651.2|651.4|650.6|3059
1652082440000|2022-05-09 07:47:20||651||651||651.2||651|0
1652082450000|2022-05-09 07:47:30|651.2|650.8|651.2|651|651.2|651|651|650.8|1237
1652082460000|2022-05-09 07:47:40|651.4||651.4||651.4||651.4||0
1652082470000|2022-05-09 07:47:50|651.6|651.2|651.4|651.2|651.6|651.2|651.4|651|898
1652082480000|2022-05-09 07:48:00|651.2|651|651.2|651|651.2|651|651.2|651|6024
1652082490000|2022-05-09 07:48:10|651|650.8|651.2|651|651.2|651|651|650.6|2384
1652082500000|2022-05-09 07:48:20|651.4|650.8|651.6|651.2|651.6|651.4|651.4|650.8|5481
1652082510000|2022-05-09 07:48:30|651.8|651.4|651.8|651.4|651.8|651.4|651.6|651.2|0
1652082520000|2022-05-09 07:48:40|651.6|651.2|651.6|651.2|651.6|651.2|651.6|651.2|0
1652082530000|2022-05-09 07:48:50|651.4||651.6||651.6||651.4||0
1652082540000|2022-05-09 07:49:00|||||||||153
1652082550000|2022-05-09 07:49:10||651.4||651.4||651.4||651.2|0
1652082560000|2022-05-09 07:49:20|651.4|651.2|651.4|651|651.4|651.2|651.4|651|361
1652082570000|2022-05-09 07:49:30|651.2|650.8|651|650.6|651.4|651|651|650.6|0
1652082580000|2022-05-09 07:49:40|651.2|650.8|651.2|650.8|651.2|651|651.2|650.6|2872
1652082590000|2022-05-09 07:49:50||651||651||651||650.8|0
1652082600000|2022-05-09 07:50:00|651.4|651.2|651.6|651.2|651.6|651.2|651.4|651.2|469
1652082610000|2022-05-09 07:50:10||651.4||651.4||651.4||651.4|0
1652082620000|2022-05-09 07:50:20||651.2||651.2||651.4||651.2|0
1652082640000|2022-05-09 07:50:40|651.4|651|651.2|651|651.4|651|651.2|650.8|5766
1652082650000|2022-05-09 07:50:50||650.8||650.8||650.8||650.8|0
1652082660000|2022-05-09 07:51:00|651.4|651|651.4|650.8|651.4|651.2|651.2|650.8|2316
1652082670000|2022-05-09 07:51:10|651.2|651|651.4|651|651.4|651|651|651|0
1652082690000|2022-05-09 07:51:30|||||||||666
1652082700000|2022-05-09 07:51:40|651.2|650.8|651.2|650.8|651.2|650.8|651.2|650.8|2068
1652082710000|2022-05-09 07:51:50|651|650.6|650.8|650.4|651|650.6|650.8|650.4|1361
1652082720000|2022-05-09 07:52:00|651|650.6|651|650.6|651|650.6|651|650.6|461
1652082740000|2022-05-09 07:52:20||650.8||650.6||650.8||650.6|155
1652082750000|2022-05-09 07:52:30|651.2|650.8|651.2|650.8|651.2|651|651.2|650.8|1095
1652082760000|2022-05-09 07:52:40|651.4|651|651|650.6|651.4|651|651|650.6|1815
1652082770000|2022-05-09 07:52:50|650.8|650.4|650.6|650.4|650.8|650.4|650.6|650.2|1645
1652082780000|2022-05-09 07:53:00|650.4|650.2|650.4|650.2|650.4|650.2|650.4|650|0
1652082790000|2022-05-09 07:53:10|650.2|650|650.2|650|650.4|650|650.2|650|416
1652082800000|2022-05-09 07:53:20|650|649.8|650|649.8|650.2|650|650|649.8|4667
1652082810000|2022-05-09 07:53:30|649.8|649.6|650|649.8|650|649.8|649.8|649.4|2368
1652082820000|2022-05-09 07:53:40||649.6||649.6||649.6||649.6|6811
1652082850000|2022-05-09 07:54:10|649.8|649.4|649.6|649.2|650|649.4|649.2|649|685
1652082860000|2022-05-09 07:54:20||649.4||649.4||649.4||649.4|0
1652082870000|2022-05-09 07:54:30||649.2||649.2||649.4||649.2|754
1652082880000|2022-05-09 07:54:40|||||||||2
1652082910000|2022-05-09 07:55:10|649.4|649|649.4|649|649.4|649|649.2|649|2191
1652082920000|2022-05-09 07:55:20|649.6|649.2|649.6|649.4|649.6|649.4|649.6|649.2|2078
1652082930000|2022-05-09 07:55:30|649.4|649.2|649.4|649|649.4|649.2|649.4|649|379
1652082950000|2022-05-09 07:55:50|649.2||649.4||649.4||649.2||0
1652082970000|2022-05-09 07:56:10|649.2|648.8|649.2|648.8|649.2|649|649.2|648.8|149
1652082980000|2022-05-09 07:56:20||649||648.8||649||648.8|5432
1652082990000|2022-05-09 07:56:30|649|648.6|648.6|648.4|649|648.6|648.6|648.2|1628
1652083000000|2022-05-09 07:56:40|648.8|648.2|648.8|648.4|648.8|648.6|648.8|648.2|2393
1652083010000|2022-05-09 07:56:50|649|648.6|649|648.6|649|648.6|649|648.4|0
1652083020000|2022-05-09 07:57:00|648.8|648.4|648.8|648.6|649|648.8|648.8|648.4|7703
1652083030000|2022-05-09 07:57:10||648.4||648.4||648.4||648.4|0
1652083040000|2022-05-09 07:57:20|649|648.6|649.4|648.8|649.4|649|649|648.6|10079
1652083050000|2022-05-09 07:57:30|649.2|649|649.4|649|649.4|649|649.2|649|5142
1652083060000|2022-05-09 07:57:40|649.2|648.8|649.2|648.6|649.2|648.8|648.8|648.6|5959
1652083070000|2022-05-09 07:57:50|649|648.8|648.8|648.4|649.2|648.8|648.8|648.4|5733
1652083080000|2022-05-09 07:58:00|649|648.6|648.8|648.4|649|648.6|648.8|648.4|366
1652083090000|2022-05-09 07:58:10|649|648.6|649|648.6|649|648.6|649|648.6|0
1652083100000|2022-05-09 07:58:20|648.8|648.4|649|648.4|649|648.4|648.8|648.4|368
1652083110000|2022-05-09 07:58:30|648.8|648.6|648.8|648.4|649|648.6|648.6|648.4|0
1652083120000|2022-05-09 07:58:40|648.6|648.2|648.6|648.2|648.6|648.2|648.6|648.2|620
1652083130000|2022-05-09 07:58:50|648.4|648|648|647.8|648.4|648.2|648|647.8|29489
1652083140000|2022-05-09 07:59:00|647.8|647.6|648|647.8|648|647.8|647.8|647.6|7501
1652083150000|2022-05-09 07:59:10|647.8|647.6|648.2|647.8|648.2|647.8|647.8|647.6|8459
1652083160000|2022-05-09 07:59:20|648.4|648|648.6|648.2|648.6|648.2|648.4|647.8|4177
1652083170000|2022-05-09 07:59:30|648.4|648|648.6|648|648.6|648.2|648.4|648|2144
1652083180000|2022-05-09 07:59:40|648.8|648.2|648.4|648|648.8|648.4|648.4|648|1619
1652083190000|2022-05-09 07:59:50||647.8||647.8||647.8||647.8|0
1652083200000|2022-05-09 08:00:00|648.6|648|647.2|646.8|648.6|648.4|647.2|646.8|133690
1652083210000|2022-05-09 08:00:10|647.4|647|648|647.8|648.4|648|647.2|646.8|38386
1652083220000|2022-05-09 08:00:20|648.2|647.6|647.8|647.4|648.2|647.6|647.4|647|53555
1652083230000|2022-05-09 08:00:30|647.6|647.6|647.8|647.2|647.8|647.6|647.6|647.2|2675
1652083240000|2022-05-09 08:00:40|647.6|647.4|646.6|646.4|647.8|647.4|646.6|646.4|64013
1652083250000|2022-05-09 08:00:50|646.4|646.2|646.4|646|646.4|646.2|646.2|646|10406
1652083260000|2022-05-09 08:01:00|646.6|646.2|646.6|646.2|646.6|646.4|646.4|646.2|9020
1652083270000|2022-05-09 08:01:10|646.4|646|646.4|646.2|646.4|646.2|646.4|646|2211
1652083290000|2022-05-09 08:01:30||646||646.2||646.2||646|0
1652083300000|2022-05-09 08:01:40||646||646.2||646.2||646|0
1652083310000|2022-05-09 08:01:50||646||646||646.2||646|0
1652083330000|2022-05-09 08:02:10||646.2||646||646.2||646|1745
1652083340000|2022-05-09 08:02:20|646.2||646.4||646.4||646.2||11308
1652083350000|2022-05-09 08:02:30|646.2||646.2||646.2||646.2||0
1652083390000|2022-05-09 08:03:10|646|645.8|645.6|645.2|646|645.8|645.6|645|19031
1652083400000|2022-05-09 08:03:20||645.4||645.4||645.4||645.4|0
1652083410000|2022-05-09 08:03:30|||||||||1000
1652083430000|2022-05-09 08:03:50|645.4|645.2|645.4|645.2|645.4|645.2|645.4|645.2|921
1652083440000|2022-05-09 08:04:00||645||645.2||645.2||645|0
1652083460000|2022-05-09 08:04:20|645.6|645.4|645.6|645.2|645.6|645.4|645.6|645.2|1416
1652083470000|2022-05-09 08:04:30|645.8|645.4|646|645.6|646|645.6|645.8|645.4|4860
1652083480000|2022-05-09 08:04:40|646.2|645.8|646.2|645.8|646.2|645.8|646|645.6|2046
1652083490000|2022-05-09 08:04:50|646|645.6|646.2|645.6|646.2|645.6|645.8|645.6|5345
1652083500000|2022-05-09 08:05:00|646|645.8|646|645.6|646|645.8|646|645.6|0
1652083510000|2022-05-09 08:05:10|646.2||646.2||646.2||646.2||0
1652083520000|2022-05-09 08:05:20|646|645.4|645.6|645.4|646|645.4|645.6|645.4|983
1652083530000|2022-05-09 08:05:30||645.2||645.2||645.2||645.2|1145
1652083540000|2022-05-09 08:05:40||645.4||645.4||645.4||645.4|0
1652083550000|2022-05-09 08:05:50|645.8||645.8||645.8||645.8||343
1652083560000|2022-05-09 08:06:00|645.6||645.6||645.6||645.6||0
1652083580000|2022-05-09 08:06:20|645.4|645.2|645.8|645.4|645.8|645.6|645.4|645|15829
1652083590000|2022-05-09 08:06:30||645.2||645.4||645.4||645.2|666
1652083610000|2022-05-09 08:06:50|645.6|645.2|645.6|645.2|645.6|645.2|645.4|645|1375
1652083620000|2022-05-09 08:07:00|645.4|645|645.4|645|645.4|645.4|645.4|645|1548
1652083630000|2022-05-09 08:07:10|||||||||1000
1652083640000|2022-05-09 08:07:20|645.2|644.8|645|644.6|645.4|644.8|644.4|644|42836
1652083650000|2022-05-09 08:07:30|644.8|644.8|645.4|645|645.4|645|644.8|644.6|11149
1652083660000|2022-05-09 08:07:40||644.8||645||645||644.8|0
1652083680000|2022-05-09 08:08:00||645.2||645.2||645.2||645.2|5154
1652083690000|2022-05-09 08:08:10|645.6|645.4|646|645.6|646|645.6|645.6|645.4|2824
1652083700000|2022-05-09 08:08:20|646.2||646||646.2||646||0
1652083710000|2022-05-09 08:08:30|646.2|645.8|646.6|646.2|646.6|646.2|646.2|645.8|0
1652083720000|2022-05-09 08:08:40|646.4|646|646.4|646|646.4|646.4|646.4|645.8|4662
1652083730000|2022-05-09 08:08:50|646.2|645.8|646.2|645.8|646.2|645.8|646|645.8|0
1652083740000|2022-05-09 08:09:00|646|645.6|646|645.6|646|645.6|646|645.4|1388
1652083750000|2022-05-09 08:09:10||645.4||645.6||645.6||645.4|1200
1652083760000|2022-05-09 08:09:20||645.8||645.6||645.8||645.6|0
1652083770000|2022-05-09 08:09:30|646.2|645.8|646.2|646|646.4|646|646.2|645.8|8331
1652083780000|2022-05-09 08:09:40|646|645.8|646|645.8|646.2|645.8|646|645.8|1573
1652083790000|2022-05-09 08:09:50|646.2||646.2||646.2||646.2||0
1652083800000|2022-05-09 08:10:00|646|645.6|645.2|644.8|646.2|645.6|645|644.6|1761
1652083810000|2022-05-09 08:10:10||644.6||644.8||644.8||644.6|1332
1652083820000|2022-05-09 08:10:20|645|645|645.6|645.2|645.8|645.2|645|644.8|366
1652083830000|2022-05-09 08:10:30|645.8|645.4|645.8|645.4|645.8|645.4|645.6|645.4|0
1652083840000|2022-05-09 08:10:40|645.6|645.6|645.6|645.2|645.8|645.6|645.6|645|6599
1652083850000|2022-05-09 08:10:50||645||645.2||645.2||645|0
1652083870000|2022-05-09 08:11:10|645.4|645|645|644.6|645.4|645.2|645|644.6|4741
1652083880000|2022-05-09 08:11:20||644.4||644.6||644.6||644.4|8754
1652083890000|2022-05-09 08:11:30|644.8|644.4|644.6|644.4|644.8|644.4|644.6|644.2|661
1652083900000|2022-05-09 08:11:40|644.4|644.2|644.2|644|644.4|644.2|644|643.6|7341
1652083910000|2022-05-09 08:11:50|644.4|644.2|644.6|644.2|644.6|644.2|644.4|644.2|3382
1652083920000|2022-05-09 08:12:00||644.4||644.2||644.4||644.2|0
1652083930000|2022-05-09 08:12:10|644.4||644.4||644.4||644.4||30
1652083940000|2022-05-09 08:12:20|644.2|644|644.4|644.2|644.4|644.2|644.2|643.8|465
1652083950000|2022-05-09 08:12:30||644||644||644||643.8|306
1652083960000|2022-05-09 08:12:40|644.2|643.8|644.2|644|644.2|644|644.2|643.8|0
1652083970000|2022-05-09 08:12:50|644|643.8|643.8|643.4|644|643.8|643.6|643.4|1916
1652083990000|2022-05-09 08:13:10|643.6|643.2|643.8|643.6|643.8|643.6|643.4|643|7600
1652084000000|2022-05-09 08:13:20|644|643.4|644|643.4|644|643.4|644|643.4|0
1652084010000|2022-05-09 08:13:30||643.6||643.6||643.6||643.6|0
1652084030000|2022-05-09 08:13:50|643.8|643.4|643.8|643.6|643.8|643.6|643.6|643.2|1378
1652084040000|2022-05-09 08:14:00|644|643.4|644|643.4|644|643.4|644|643.4|0
1652084050000|2022-05-09 08:14:10||643.6||643.6||643.6||643.6|0
1652084060000|2022-05-09 08:14:20|||||||||40
1652084070000|2022-05-09 08:14:30|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|0
1652084080000|2022-05-09 08:14:40|643.6|643.2|643.6|643.2|643.6|643.2|643.4|643.2|4234
1652084090000|2022-05-09 08:14:50|643.8|643.6|643.8|643.4|644|643.6|643.8|643.4|851
1652084100000|2022-05-09 08:15:00|644|643.6|644|643.6|644|643.6|644|643.6|0
1652084140000|2022-05-09 08:15:40|643.8||644||644||643.8||0
1652084160000|2022-05-09 08:16:00|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|3384
1652084170000|2022-05-09 08:16:10|644|643.6|644.2|643.8|644.2|643.8|644|643.6|6034
1652084180000|2022-05-09 08:16:20|644.4|644|645.2|644.8|645.2|644.8|644.4|644|2294
1652084190000|2022-05-09 08:16:30|||||||||1332
1652084200000|2022-05-09 08:16:40|645.4|645|645.8|645.4|645.8|645.4|645.4|644.8|11549
1652084210000|2022-05-09 08:16:50||645.6||645.6||645.6||645.6|0
1652084220000|2022-05-09 08:17:00|646||646||646||646||1989
1652084230000|2022-05-09 08:17:10|645.8|645.4|645.6|645.4|646|645.4|645.6|645.4|7752
1652084240000|2022-05-09 08:17:20|645.8||645.8||645.8||645.8||2505
1652084250000|2022-05-09 08:17:30|645.6|645.2|645.4|645.2|645.8|645.2|645.4|645.2|1999
1652084260000|2022-05-09 08:17:40|645.6|645|645.4|645|645.6|645|645.4|644.8|1365
1652084280000|2022-05-09 08:18:00|645.2|644.8|645.2|644.8|645.2|644.8|644.8|644.4|14354
1652084290000|2022-05-09 08:18:10|645|644.6|645|644.6|645|644.8|645|644.6|1000
1652084300000|2022-05-09 08:18:20|645.2|644.8|645|644.8|645.2|644.8|645|644.8|0
1652084310000|2022-05-09 08:18:30|644.8|644.6|644.8|644.6|645|644.6|644.8|644.6|229
1652084320000|2022-05-09 08:18:40|644.6|644.4|644.4|644|644.8|644.4|644.4|643.8|2420
1652084330000|2022-05-09 08:18:50|644.6|644.2|644.6|644.2|644.6|644.2|644.6|644|0
1652084340000|2022-05-09 08:19:00|644.4|644.4|644.8|644.6|644.8|644.6|644.4|644.4|1426
1652084350000|2022-05-09 08:19:10|645|644.8|645.2|644.8|645.2|644.8|645|644.8|6906
1652084360000|2022-05-09 08:19:20|645|644.6|644.6|644.2|645|644.6|644.4|644.2|5269
1652084370000|2022-05-09 08:19:30|644.4|644|644.6|644.2|644.6|644.4|644.4|643.8|2262
1652084380000|2022-05-09 08:19:40|644.4|644|644.6|644.2|644.6|644.4|644.4|644|1299
1652084390000|2022-05-09 08:19:50|644.8|644.4|644.8|644.6|644.8|644.6|644.8|644.4|0
1652084400000|2022-05-09 08:20:00|645|644.8|645|644.6|645.2|644.8|645|644.6|2062
1652084410000|2022-05-09 08:20:10|644.8|644.4|644.8|644.4|644.8|644.4|644.8|644.4|0
1652084420000|2022-05-09 08:20:20|645|644.6|645.2|644.8|645.4|644.8|645|644.6|0
1652084430000|2022-05-09 08:20:30|645.4||645.2||645.4||645.2||0
1652084440000|2022-05-09 08:20:40|645.4|645|645.4|645|645.4|645.2|645.4|645|4562
1652084450000|2022-05-09 08:20:50||645.2||645.2||645.2||645.2|0
1652084470000|2022-05-09 08:21:10||645||645||645||645|1215
1652084490000|2022-05-09 08:21:30||645.2||645.2||645.2||645.2|0
1652084510000|2022-05-09 08:21:50|645.6|645.4|645.6|645.4|645.8|645.4|645.6|645.4|928
1652084520000|2022-05-09 08:22:00|645.4|645.2|645.4|645|645.4|645.2|645.2|645|862
1652084530000|2022-05-09 08:22:10|645.6|645.2|645.4|645|645.6|645.2|645.4|645|0
1652084540000|2022-05-09 08:22:20|645.2|644.8|645|644.8|645.2|644.8|645|644.4|2611
1652084550000|2022-05-09 08:22:30|645.2|644.6|645.4|645|645.4|645|645.2|644.6|1007
1652084560000|2022-05-09 08:22:40|645.6|645.2|645.4|645|645.6|645.2|645.4|645|0
1652084580000|2022-05-09 08:23:00|645.2|645.2|645.2|644.8|645.4|645.2|644.8|644.4|9490
1652084590000|2022-05-09 08:23:10|645|644.6|644.8|644.6|645|644.6|644.8|644.4|0
1652084600000|2022-05-09 08:23:20|645|644.4|645.2|644.8|645.2|644.8|645|644.4|557
1652084630000|2022-05-09 08:23:50|645||645.2||645.2||645||0
1652084670000|2022-05-09 08:24:30|645|644.6|644.8|644.4|645|644.6|644.6|644.4|3043
1652084680000|2022-05-09 08:24:40|644.6|644.2|644.4|644|644.6|644.4|644.4|644|0
1652084690000|2022-05-09 08:24:50|644.2|643.8|644.2|644|644.2|644|644|643.6|743
1652084700000|2022-05-09 08:25:00|644|643.8|644|643.8|644.2|643.8|644|643.6|817
1652084710000|2022-05-09 08:25:10|644.2|643.6|644.2|644|644.2|644|644.2|643.6|254
1652084720000|2022-05-09 08:25:20|644|643.8|644.2|643.8|644.2|644|644|643.8|4633
1652084730000|2022-05-09 08:25:30|644.4|644|644.8|644.4|644.8|644.4|644.4|643.8|6385
1652084740000|2022-05-09 08:25:40|644.6|644.2|644.8|644.4|644.8|644.6|644.6|644|0
1652084750000|2022-05-09 08:25:50|644.6||644.8||644.8||644.6||8000
1652084760000|2022-05-09 08:26:00|644.6|644.2|644.4|643.8|644.8|644.2|644.4|643.8|1574
1652084770000|2022-05-09 08:26:10|644.2|644|644.2|643.8|644.2|644|644.2|643.6|0
1652084780000|2022-05-09 08:26:20|644|644|644.2|643.8|644.2|644|644|643.6|0
1652084790000|2022-05-09 08:26:30|644|643.6|644|643.6|644.2|643.8|644|643.6|0
1652084800000|2022-05-09 08:26:40|643.8|643.4|643.4|643.2|644|643.4|643.4|643|1987
1652084810000|2022-05-09 08:26:50|643.6|643|643.2|642.8|643.6|643.2|643|642.8|14249
1652084820000|2022-05-09 08:27:00|643.6|643|643.4|643.2|643.6|643.2|643.4|642.8|398
1652084830000|2022-05-09 08:27:10|643.2|643|643.2|642.8|643.2|643|643.2|642.8|722
1652084840000|2022-05-09 08:27:20|643.4|643|643.4|643|643.4|643.2|643.2|642.8|5670
1652084850000|2022-05-09 08:27:30|643.2|643.2|643.4|643|643.4|643.2|643.2|643|725
1652084860000|2022-05-09 08:27:40|643.2|643.2|643.4|643|643.4|643.2|643.2|643|1100
1652084870000|2022-05-09 08:27:50||643.2||643.2||643.2||643.2|0
1652084880000|2022-05-09 08:28:00|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|635
1652084890000|2022-05-09 08:28:10||643.6||643.4||643.6||643.4|0
1652084900000|2022-05-09 08:28:20|644|643.6|643.8|643.4|644|643.8|643.8|643.4|1082
1652084910000|2022-05-09 08:28:30|643.6|643.2|643.6|643.2|643.6|643.4|643.6|643.2|329
1652084920000|2022-05-09 08:28:40||643.4||643.4||643.4||643.4|0
1652084930000|2022-05-09 08:28:50||643.2||643.2||643.2||643.2|355
1652084940000|2022-05-09 08:29:00|643.4|643|643|642.6|643.6|643|642.8|642.4|5043
1652084950000|2022-05-09 08:29:10|643.2|642.8|643.4|643|643.4|643.2|643|642.8|2897
1652084960000|2022-05-09 08:29:20|643.6|643.2|643.6|643.2|643.6|643.2|643.4|642.8|1350
1652084970000|2022-05-09 08:29:30|643.4|643|643.2|642.8|643.4|643|643.2|642.8|5578
1652084980000|2022-05-09 08:29:40|643||643||643||643||1244
1652084990000|2022-05-09 08:29:50|643.2|643|643.4|642.8|643.4|643.2|643.2|642.8|2404
1652085000000|2022-05-09 08:30:00|643.2|643|643|642.8|643.2|643|643|642.6|0
1652085010000|2022-05-09 08:30:10|643.2|643|643.4|643|643.4|643|643.2|642.8|379
1652085030000|2022-05-09 08:30:30||643.2||643.2||643.2||643.2|0
1652085040000|2022-05-09 08:30:40|643.6|643.4|643.6|643.2|643.8|643.4|643.4|643|4972
1652085050000|2022-05-09 08:30:50|643.4|643|643.2|642.8|643.4|643|643.2|642.8|1385
1652085060000|2022-05-09 08:31:00|643.4|643|643.6|643.2|643.6|643.2|643.4|642.8|1340
1652085070000|2022-05-09 08:31:10|643.4|643|643.2|643|643.4|643|643.2|643|467
1652085080000|2022-05-09 08:31:20|643.4|643.2|643.2|642.8|643.6|643.2|642.6|642.2|5852
1652085090000|2022-05-09 08:31:30|643|643|643|642.8|643|643|642.8|642.4|2498
1652085100000|2022-05-09 08:31:40|643.2|642.6|643|642.8|643.4|643|643|642.6|212
1652085110000|2022-05-09 08:31:50|643.2||643.2||643.2||643||0
1652085120000|2022-05-09 08:32:00|643.4|643|643|642.6|643.4|643|643|642.6|3236
1652085130000|2022-05-09 08:32:10|642.8|642.4|643|642.6|643|642.6|642.8|642.2|772
1652085140000|2022-05-09 08:32:20|642.8|642.4|642.4|642|642.8|642.4|642.2|642|4384
1652085150000|2022-05-09 08:32:30|642.2|641.8|641.8|641.6|642.2|641.8|641.8|641.4|2160
1652085160000|2022-05-09 08:32:40|642|641.8|642.2|641.8|642.2|641.8|642|641.6|0
1652085170000|2022-05-09 08:32:50|642|641.6|642.2|641.8|642.2|641.8|642|641.6|2534
1652085180000|2022-05-09 08:33:00|642.4|641.6|642.2|641.8|642.4|642|642|641.6|233
1652085190000|2022-05-09 08:33:10|642.4|642|642.2|641.8|642.4|642|642.2|641.8|0
1652085200000|2022-05-09 08:33:20|642.4|642|642.2|641.8|642.4|642|642.2|641.6|7625
1652085210000|2022-05-09 08:33:30|642.4|642|642.4|642|642.4|642|642.4|642|0
1652085220000|2022-05-09 08:33:40|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|341
1652085230000|2022-05-09 08:33:50|642||642||642||642||2413
1652085240000|2022-05-09 08:34:00|642.2||642||642.2||642||3092
1652085250000|2022-05-09 08:34:10|642.2|642|642.4|642|642.4|642.2|642|642|1420
1652085260000|2022-05-09 08:34:20|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|0
1652085280000|2022-05-09 08:34:40|642.4|642|642.4|641.8|642.4|642|642.2|641.8|9685
1652085290000|2022-05-09 08:34:50|642.2|642|642.4|641.8|642.4|642|642.2|641.8|0
1652085300000|2022-05-09 08:35:00|642.2||642.2||642.2||642.2||0
1652085310000|2022-05-09 08:35:10|||||||||100
1652085320000|2022-05-09 08:35:20|642|641.6|642|641.6|642|641.8|642|641.6|33
1652085330000|2022-05-09 08:35:30|641.8|641.4|641.8|641.6|641.8|641.6|641.6|641.4|0
1652085340000|2022-05-09 08:35:40|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|810
1652085360000|2022-05-09 08:36:00|642|641.6|642|641.8|642|641.8|642|641.4|2515
1652085370000|2022-05-09 08:36:10||641.6||641.8||641.8||641.6|0
1652085380000|2022-05-09 08:36:20|642.2|642|642.2|641.6|642.4|642|642|641.6|2005
1652085390000|2022-05-09 08:36:30|642.4|641.8|642|641.6|642.4|641.8|642|641.6|0
1652085400000|2022-05-09 08:36:40|642.2|641.8|642.2|641.8|642.4|642|642.2|641.8|0
1652085410000|2022-05-09 08:36:50|642|641.6|641.8|641.4|642|641.6|641.8|641.4|385
1652085420000|2022-05-09 08:37:00|642|641.6|641.4|641.2|642|641.6|641.4|641|14684
1652085430000|2022-05-09 08:37:10|641.2|641|641.2|641|641.2|641|641.2|641|1274
1652085440000|2022-05-09 08:37:20|641|640.8|641.4|641|641.4|641|641|640.8|12813
1652085450000|2022-05-09 08:37:30|641.2|640.8|641.4|641|641.4|641|641.2|640.8|300
1652085460000|2022-05-09 08:37:40|641.6|641.2|642|641.6|642|641.6|641.6|641|700
1652085470000|2022-05-09 08:37:50|642.2|641.8|642|641.8|642.2|641.8|642|641.6|100
1652085480000|2022-05-09 08:38:00|642.2|641.6|642|641.8|642.2|641.8|641.8|641.6|235
1652085490000|2022-05-09 08:38:10|641.8|641.6|642|641.6|642|641.6|641.8|641.6|0
1652085500000|2022-05-09 08:38:20|642.2|641.8|642.2|642|642.2|642|642.2|641.8|959
1652085510000|2022-05-09 08:38:30|642|641.8|642|641.8|642.2|641.8|642|641.8|0
1652085520000|2022-05-09 08:38:40|642.2|642|642.4|642|642.4|642|642|642|4690
1652085530000|2022-05-09 08:38:50|642.2|641.8|642.2|641.8|642.4|641.8|642.2|641.8|1706
1652085540000|2022-05-09 08:39:00|642|641.6|642|641.6|642|641.6|642|641.6|0
1652085550000|2022-05-09 08:39:10|642.2|641.8|642.8|642.4|642.8|642.4|642.2|641.8|4674
1652085560000|2022-05-09 08:39:20|642.6|642.2|642.6|642.2|642.8|642.2|642.4|642.2|913
1652085580000|2022-05-09 08:39:40|642.4|642.4|642.6|642.2|642.6|642.4|642.4|642.2|0
1652085590000|2022-05-09 08:39:50||642.4||642.2||642.4||642.2|5000
1652085600000|2022-05-09 08:40:00|642.8|642.4|643|642.6|643|642.6|642.8|642.4|6624
1652085610000|2022-05-09 08:40:10|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.6|0
1652085630000|2022-05-09 08:40:30|643|642.6|643|642.6|643|642.6|643|642.6|2765
1652085650000|2022-05-09 08:40:50|642.8|642.8|643.4|643|643.4|643|642.8|642.6|11122
1652085660000|2022-05-09 08:41:00|643.6|643.2|643.4|643|643.6|643.2|643.2|643|322
1652085670000|2022-05-09 08:41:10|643.6|643.2|643.4|643.2|643.6|643.2|643.2|643|0
1652085680000|2022-05-09 08:41:20|643.6|643|643.6|643|643.6|643.2|643.6|643|301
1652085690000|2022-05-09 08:41:30|643.4|643.2|643.8|643.4|643.8|643.4|643.4|643|0
1652085710000|2022-05-09 08:41:50|644|643.6|643.6|643.2|644|643.6|643.4|643|12616
1652085720000|2022-05-09 08:42:00|643.4|643.4|643.6|643.2|643.6|643.4|643.4|643.2|3258
1652085730000|2022-05-09 08:42:10|643.4|643|643.6|643.2|643.6|643.2|643.2|642.8|743
1652085740000|2022-05-09 08:42:20|643.4|643|643.2|642.8|643.6|643.2|643.2|642.8|2971
1652085750000|2022-05-09 08:42:30|643|642.6|642.8|642.4|643.2|642.6|642.6|642.2|1500
1652085760000|2022-05-09 08:42:40|643|642.6|643|642.6|643|642.8|643|642.6|2566
1652085770000|2022-05-09 08:42:50||642.8||642.8||642.8||642.6|1196
1652085780000|2022-05-09 08:43:00|643.2|643|643.6|643.2|643.6|643.2|643.2|643|0
1652085790000|2022-05-09 08:43:10|643.8|643.4|644|643.6|644|643.6|643.8|643.4|0
1652085800000|2022-05-09 08:43:20|644.2|643.8|644|643.6|644.2|643.8|643.8|643.6|0
1652085810000|2022-05-09 08:43:30|643.8|643.4|643.6|643.2|644|643.6|643.6|643|1437
1652085820000|2022-05-09 08:43:40||643||643.2||643.2||643|0
1652085840000|2022-05-09 08:44:00|643.8|643.4|643.6|643.2|643.8|643.4|643.6|643.2|4808
1652085850000|2022-05-09 08:44:10|643.8|643|643.4|643|643.8|643|643.4|643|504
1652085860000|2022-05-09 08:44:20|643.2|642.8|643.2|642.8|643.4|643|643.2|642.8|0
1652085870000|2022-05-09 08:44:30|643|642.6|643|642.6|643|642.6|643|642.6|0
1652085880000|2022-05-09 08:44:40|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.6|0
1652085890000|2022-05-09 08:44:50|643.4|643|643.4|643|643.4|643|643.4|643|4451
1652085900000|2022-05-09 08:45:00|643.6|643.2|643.6|643.2|643.8|643.4|643.6|643.2|140
1652085910000|2022-05-09 08:45:10|643.4|643.4|643.8|643.4|643.8|643.4|643.4|643.4|0
1652085920000|2022-05-09 08:45:20|643.6|643.2|643.8|643.4|643.8|643.4|643.4|643.2|2152
1652085930000|2022-05-09 08:45:30|643.6|643.2|643.8|643.4|643.8|643.6|643.6|643.2|1325
1652085940000|2022-05-09 08:45:40|644|643.6|644|643.6|644|643.6|644|643.4|0
1652085950000|2022-05-09 08:45:50||643.4||643.6||643.6||643.4|0
1652085960000|2022-05-09 08:46:00|643.8|643.4|643.6|643|643.8|643.4|643.4|643|3165
1652085970000|2022-05-09 08:46:10|643.4|643.2|643.2|643|643.4|643.2|643.2|642.8|2
1652085980000|2022-05-09 08:46:20||642.8||643||643||642.8|0
1652085990000|2022-05-09 08:46:30|643.4|643.2|643.6|643|643.6|643.2|643.4|643|2810
1652086000000|2022-05-09 08:46:40|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643|0
1652086010000|2022-05-09 08:46:50|643.4|643|643.4|643|643.6|643.2|643.4|643|0
1652086030000|2022-05-09 08:47:10|643.2|642.8|643.4|643|643.4|643|643|642.8|1337
1652086040000|2022-05-09 08:47:20|643.6|643.2|643.6|643.2|643.6|643.2|643.4|643|0
1652086050000|2022-05-09 08:47:30|643.4|643|643.4|643|643.4|643.2|643.4|643|370
1652086060000|2022-05-09 08:47:40||643.2||643.2||643.2||643.2|5982
1652086070000|2022-05-09 08:47:50|643.6|643.4|643.4|643.2|643.6|643.4|643.4|643.2|4191
1652086080000|2022-05-09 08:48:00|643.6|643.4|643.6|643.2|643.6|643.4|643.4|643.2|580
1652086100000|2022-05-09 08:48:20|643.8|643.4|643.8|643.6|643.8|643.6|643.8|643.4|0
1652086110000|2022-05-09 08:48:30|644||644||644||644||0
1652086120000|2022-05-09 08:48:40|643.8|643.4|644|643.6|644|643.6|643.8|643.2|11313
1652086130000|2022-05-09 08:48:50|643.8||644||644||643.8||7414
1652086140000|2022-05-09 08:49:00|643.8|643.4|643.8|643.4|643.8|643.6|643.8|643.4|1666
1652086150000|2022-05-09 08:49:10||643.6||643.4||643.6||643.4|261
1652086160000|2022-05-09 08:49:20|644|643.6|644.4|644|644.4|644|644|643.4|13292
1652086170000|2022-05-09 08:49:30|644.6|644.2|644.8|644.4|644.8|644.4|644.6|644.2|316
1652086190000|2022-05-09 08:49:50||644.6||644.6||644.6||644.6|5344
1652086200000|2022-05-09 08:50:00||644.4||644.6||644.6||644.4|1121
1652086220000|2022-05-09 08:50:20|645|644.8|645.6|645.2|645.8|645.4|645|644.8|4562
1652086230000|2022-05-09 08:50:30|645.8|645.4|645.6|645.2|645.8|645.4|645.4|645.2|224
1652086240000|2022-05-09 08:50:40|645.4|645|645.2|645|645.4|645|645|644.8|2549
1652086250000|2022-05-09 08:50:50|645.4|645.2|645.4|645|645.6|645.4|645.4|645|700
1652086260000|2022-05-09 08:51:00|645.6|645.2|645.6|645|645.6|645.2|645.4|645|0
1652086270000|2022-05-09 08:51:10|645.4|645.2|646|645.6|646|645.6|645.4|645|0
1652086280000|2022-05-09 08:51:20|||||||||980
1652086290000|2022-05-09 08:51:30|645.8|645.4|645.2|644.8|646|645.4|645.2|644.8|25093
1652086300000|2022-05-09 08:51:40|645.4|645|645.4|644.8|645.4|645|645.4|644.8|0
1652086310000|2022-05-09 08:51:50||645||644.8||645.2||644.8|0
1652086320000|2022-05-09 08:52:00||645||645||645||644.8|0
1652086330000|2022-05-09 08:52:10||644.8||644.8||645||644.8|0
1652086340000|2022-05-09 08:52:20|645.2|645|645|644.6|645.2|645|645|644.6|145
1652086350000|2022-05-09 08:52:30|645.2|644.8|645.2|644.8|645.2|644.8|645.2|644.8|320
1652086360000|2022-05-09 08:52:40||644.6||644.8||644.8||644.6|751
1652086370000|2022-05-09 08:52:50|645.4|645|645.2|644.8|645.4|645|645.2|644.8|0
1652086380000|2022-05-09 08:53:00|645|644.6|644.8|644.6|645.2|644.6|644.6|644.4|10000
1652086390000|2022-05-09 08:53:10|645|644.8|645.2|645|645.2|645|645|644.8|3012
1652086400000|2022-05-09 08:53:20||644.8||644.8||644.8||644.8|1482
1652086420000|2022-05-09 08:53:40||645||645||645||645|0
1652086440000|2022-05-09 08:54:00|645.4|645.2|645.4|645|645.4|645.2|645.4|645|2613
1652086450000|2022-05-09 08:54:10|645.6|645.2|646|645.6|646|645.6|645.6|645.2|4748
1652086460000|2022-05-09 08:54:20||645.8||645.8||645.8||645.8|0
1652086470000|2022-05-09 08:54:30|646.4|646|646.4|646|646.4|646|646|645.8|1604
1652086480000|2022-05-09 08:54:40||645.8||645.8||646||645.8|0
1652086490000|2022-05-09 08:54:50|646.2|646|646.2|645.8|646.2|646|646.2|645.8|2388
1652086500000|2022-05-09 08:55:00||646||646||646||645.8|0
1652086510000|2022-05-09 08:55:10||645.8||645.8||645.8||645.8|716
1652086540000|2022-05-09 08:55:40|646.4|646|646.6|646|646.6|646.2|646.4|645.8|2985
1652086550000|2022-05-09 08:55:50||646.2||646.2||646.2||646|0
1652086560000|2022-05-09 08:56:00|646.4|646|646.4|646|646.6|646.2|646.4|646|1807
1652086570000|2022-05-09 08:56:10|646.6|646.2|646.6|646.2|646.6|646.2|646.6|646.2|0
1652086580000|2022-05-09 08:56:20|646.4|646|646.2|645.8|646.4|646.2|646|645.8|2358
1652086590000|2022-05-09 08:56:30|646|645.6|646|645.6|646|645.6|645.8|645.4|4944
1652086600000|2022-05-09 08:56:40||645.8||645.4||645.8||645.4|1000
1652086610000|2022-05-09 08:56:50||645.6||645.6||645.8||645.4|0
1652086620000|2022-05-09 08:57:00||645.8||645.8||645.8||645.8|3000
1652086630000|2022-05-09 08:57:10||645.6||645.6||645.8||645.6|1794
1652086640000|2022-05-09 08:57:20|645.8|645.4|645.8|645.4|646|645.6|645.8|645.4|5960
1652086650000|2022-05-09 08:57:30||645.6||645.4||645.6||645.4|398
1652086660000|2022-05-09 08:57:40||645.6||645.6||645.6||645.4|0
1652086670000|2022-05-09 08:57:50|646|645.8|646.4|646|646.4|646|646|645.8|2316
1652086680000|2022-05-09 08:58:00|646.2|645.8|645.8|645.4|646.2|645.8|645.8|645.4|237
1652086690000|2022-05-09 08:58:10|645.6|645.6|646|645.6|646|645.6|645.6|645.4|0
1652086700000|2022-05-09 08:58:20|645.8|645.4|645.8|645.4|645.8|645.6|645.8|645.4|0
1652086710000|2022-05-09 08:58:30|645.6|645.2|645|644.8|645.6|645.2|645|644.8|31259
1652086720000|2022-05-09 08:58:40|644.8|644.6|645.2|645|645.2|645|644.8|644.6|3673
1652086740000|2022-05-09 08:59:00|645.4|645.2|645.4|645.2|645.6|645.2|645.4|645|400
1652086750000|2022-05-09 08:59:10|645.6||645.6||645.6||645.4||0
1652086760000|2022-05-09 08:59:20|645.4||645.6||645.6||645.4||1041
1652086770000|2022-05-09 08:59:30|645.8|645.4|645.8|645.4|645.8|645.6|645.6|645.4|2734
1652086780000|2022-05-09 08:59:40|645.4|645.2|645.6|645.2|645.6|645.2|645.4|645|913
1652086790000|2022-05-09 08:59:50||645.4||645.4||645.4||645.4|0
1652086800000|2022-05-09 09:00:00|645.4|645.2|645.4|645|645.6|645.2|645.2|645|2178
1652086810000|2022-05-09 09:00:10|645.2|644.8|645.2|644.8|645.2|645|645|644.8|831
1652086820000|2022-05-09 09:00:20||645||644.8||645||644.8|0
1652086830000|2022-05-09 09:00:30|645|644.6|645|644.8|645|644.8|645|644.6|0
1652086840000|2022-05-09 09:00:40|645.2|645|645.2|645|645.2|645|645|644.8|2597
1652086850000|2022-05-09 09:00:50|645|644.8|645.2|644.8|645.2|644.8|645|644.8|147
1652086860000|2022-05-09 09:01:00|645|644.6|645|644.6|645.2|644.6|644.8|644.6|370
1652086870000|2022-05-09 09:01:10|644.8|644.4|644.8|644.6|645|644.6|644.8|644.4|0
1652086880000|2022-05-09 09:01:20|645|644.8|645|644.6|645|644.8|644.8|644.6|3641
1652086890000|2022-05-09 09:01:30|644.8|644.8|645|644.8|645|644.8|644.8|644.8|1529
1652086900000|2022-05-09 09:01:40||644.6||644.8||644.8||644.6|0
1652086910000|2022-05-09 09:01:50||644.6||644.8||644.8||644.6|1270
1652086920000|2022-05-09 09:02:00||644.6||644.6||644.6||644.6|0
1652086930000|2022-05-09 09:02:10||644.8||644.6||644.8||644.6|658
1652086940000|2022-05-09 09:02:20|||||||||1000
1652086960000|2022-05-09 09:02:40||644.8||644.6||644.8||644.6|0
1652086970000|2022-05-09 09:02:50|644.8||645||645||644.8||0
1652086980000|2022-05-09 09:03:00|644.8|644.4|644.6|644.4|645|644.4|644.6|644.2|8561
1652086990000|2022-05-09 09:03:10||644.2||644.4||644.4||644.2|406
1652087000000|2022-05-09 09:03:20|644.4|644.2|644.4|644|644.4|644.2|644.4|644|0
1652087010000|2022-05-09 09:03:30|644.2|643.8|644.2|643.8|644.2|644|644|643.8|16578
1652087020000|2022-05-09 09:03:40|644|643.6|644.2|643.8|644.2|644|644|643.6|1948
1652087030000|2022-05-09 09:03:50|644.4|644|644.6|644.2|644.6|644.4|644.4|644|8253
1652087040000|2022-05-09 09:04:00||644.4||644.2||644.4||644.2|342
1652087050000|2022-05-09 09:04:10|644.4|644.4|644.6|644.4|644.6|644.4|644.4|644.4|0
1652087060000|2022-05-09 09:04:20||644.2||644.2||644.2||644.2|927
1652087070000|2022-05-09 09:04:30|644.4||644.4||644.4||644.4||0
1652087080000|2022-05-09 09:04:40|644.6|644.4|644.6|644.2|644.6|644.4|644.6|644.2|787
1652087090000|2022-05-09 09:04:50|644.4|644|644.2|643.8|644.6|644|644.2|643.8|5278
1652087100000|2022-05-09 09:05:00|644.4|644|644.4|644|644.4|644.2|644.4|644|2713
1652087110000|2022-05-09 09:05:10|644.2|644.2|644.4|644|644.4|644.2|644.2|644|3428
1652087120000|2022-05-09 09:05:20|644.6|644.2|644.6|644.2|644.6|644.2|644.6|644.2|463
1652087130000|2022-05-09 09:05:30||644.4||644.2||644.4||644.2|11005
1652087150000|2022-05-09 09:05:50|644.4|644|644.4|644|644.4|644|644.4|644|46
1652087160000|2022-05-09 09:06:00|644.6|644.2|644.4|644|644.6|644.2|644.4|644|2460
1652087170000|2022-05-09 09:06:10||644.2||644.2||644.2||644.2|0
1652087180000|2022-05-09 09:06:20|644.2|644|644.2|643.8|644.2|644|644.2|643.8|2590
1652087190000|2022-05-09 09:06:30|644|644|643.8|643.4|644.2|644|643.6|643.2|2701
1652087200000|2022-05-09 09:06:40|643.6|643.2|643.6|643.2|643.8|643.4|643.6|643.2|0
1652087220000|2022-05-09 09:07:00|643.8|643.4|643.8|643.6|643.8|643.6|643.8|643.4|734
1652087230000|2022-05-09 09:07:10|643.6|643.4|643.6|643.4|643.8|643.4|643.6|643.2|296
1652087240000|2022-05-09 09:07:20|643.8|643.2|643.8|643.4|643.8|643.6|643.6|643.2|0
1652087250000|2022-05-09 09:07:30|644|643.6|644|643.6|644|643.8|644|643.6|1305
1652087260000|2022-05-09 09:07:40|643.8|643.4|644|643.6|644|643.6|643.8|643.4|0
1652087270000|2022-05-09 09:07:50||643.8||643.6||643.8||643.6|8877
1652087280000|2022-05-09 09:08:00|643.8|643.4|643.8|643.4|643.8|643.4|643.6|643.4|0
1652087290000|2022-05-09 09:08:10|643.6|643.2|643.6|643.2|643.8|643.4|643.6|643.2|4187
1652087300000|2022-05-09 09:08:20|643.8|643.4|644.2|643.8|644.2|643.8|643.6|643.4|1051
1652087310000|2022-05-09 09:08:30|644.4|644|644.2|643.8|644.4|644.2|644|643.8|1441
1652087320000|2022-05-09 09:08:40|644|644|644|643.8|644|644|644|643.6|346
1652087330000|2022-05-09 09:08:50|644.2|643.6|644.2|643.8|644.2|644|644|643.6|0
1652087340000|2022-05-09 09:09:00|644.4|644|644.4|644.2|644.4|644.2|644.4|643.8|6654
1652087350000|2022-05-09 09:09:10|644.6||644.6||644.6||644.4||0
1652087370000|2022-05-09 09:09:30||644.4||644.4||644.4||644.4|500
1652087380000|2022-05-09 09:09:40|644.8|644.6|644.8|644.6|645|644.6|644.8|644.6|400
1652087390000|2022-05-09 09:09:50|644.6|644.4|644.8|644.4|644.8|644.4|644.6|644.4|535
1652087400000|2022-05-09 09:10:00|644.6||644.6||644.8||644.6||0
1652087410000|2022-05-09 09:10:10|644.8|644.6|644.8|644.4|644.8|644.6|644.6|644.4|17
1652087420000|2022-05-09 09:10:20|645|644.6|645|644.6|645|644.8|645|644.6|0
1652087450000|2022-05-09 09:10:50|644.8||645||645||644.8||0
1652087460000|2022-05-09 09:11:00|645.2|644.8|645.4|645|645.4|645|645.2|644.8|3700
1652087470000|2022-05-09 09:11:10|645.6|645.2|645.8|645.4|645.8|645.6|645.6|645.2|1000
1652087500000|2022-05-09 09:11:40|646|645.6|646.2|645.8|646.2|645.8|646|645.6|0
1652087510000|2022-05-09 09:11:50|646|645.6|645.8|645.6|646.2|645.8|645.8|645.6|4529
1652087520000|2022-05-09 09:12:00|646|645.8|646.2|646|646.2|646|645.8|645.8|820
1652087530000|2022-05-09 09:12:10||645.8||645.8||646||645.8|0
1652087540000|2022-05-09 09:12:20|||||||||3084
1652087550000|2022-05-09 09:12:30|646||646.2||646.2||646||0
1652087560000|2022-05-09 09:12:40|646|646|646.4|646|646.4|646|646|646|1242
1652087570000|2022-05-09 09:12:50|646.2|645.8|646.2|645.8|646.2|645.8|646|645.8|603
1652087580000|2022-05-09 09:13:00|646|645.6|646.2|645.8|646.2|646|646|645.6|1100
1652087590000|2022-05-09 09:13:10|646|645.6|646.2|645.8|646.2|645.8|646|645.6|0
1652087600000|2022-05-09 09:13:20|646.4|646|646.4|646|646.4|646|646.2|646|0
1652087610000|2022-05-09 09:13:30|646.2|645.8|646.2|645.8|646.2|646|646|645.8|289
1652087620000|2022-05-09 09:13:40|646|646|646.2|645.8|646.4|646|646|645.8|3555
1652087630000|2022-05-09 09:13:50|646|645.6|646|645.6|646.2|645.8|646|645.6|41
1652087640000|2022-05-09 09:14:00||645.8||645.6||645.8||645.6|0
1652087650000|2022-05-09 09:14:10||645.8||645.8||645.8||645.8|0
1652087660000|2022-05-09 09:14:20||645.6||645.6||645.8||645.6|261
1652087670000|2022-05-09 09:14:30||645.8||645.6||645.8||645.6|0
1652087680000|2022-05-09 09:14:40||645.8||645.6||645.8||645.6|0
1652087690000|2022-05-09 09:14:50|646.2|645.8|646.4|646|646.4|646|646.2|645.8|1333
1652087700000|2022-05-09 09:15:00|646.2|645.8|646|645.6|646.4|646|646|645.6|413
1652087710000|2022-05-09 09:15:10|645.8|645.8|645.8|645.4|646|645.8|645.6|645.4|1208
1652087720000|2022-05-09 09:15:20||645.6||645.6||645.6||645.6|0
1652087730000|2022-05-09 09:15:30|646|645.8|646.2|645.8|646.2|645.8|645.8|645.8|2854
1652087740000|2022-05-09 09:15:40|646||646||646||646||1500
1652087750000|2022-05-09 09:15:50|645.8|645.6|645.8|645.4|646|645.6|645.8|645.4|1481
1652087770000|2022-05-09 09:16:10|645.6|645.2|645.4|645|645.6|645.2|645.4|645|0
1652087780000|2022-05-09 09:16:20|645.2|644.8|645.2|644.8|645.2|644.8|645|644.8|2540
1652087790000|2022-05-09 09:16:30|645|644.6|645|644.6|645|644.8|644.8|644.6|1899
1652087800000|2022-05-09 09:16:40|||||||||666
1652087810000|2022-05-09 09:16:50|644.8|644.4|644.6|644.2|645|644.4|644.6|644.2|0
1652087820000|2022-05-09 09:17:00|644.4|644|644.6|644.2|644.6|644.2|644.4|644|0
1652087830000|2022-05-09 09:17:10|644.4|644|644.4|644|644.4|644.2|644.4|644|1804
1652087840000|2022-05-09 09:17:20|644.2|643.8|644.2|643.8|644.4|644.2|644.2|643.8|3610
1652087850000|2022-05-09 09:17:30|644|643.6|644.2|643.8|644.2|643.8|644|643.6|0
1652087860000|2022-05-09 09:17:40|644|643.6|644|643.6|644|643.6|644|643.6|0
1652087870000|2022-05-09 09:17:50|643.8||643.8||643.8||643.8||2000
1652087880000|2022-05-09 09:18:00|644|643.8|643.8|643.6|644|643.8|643.8|643.6|336
1652087890000|2022-05-09 09:18:10|644|643.8|644|643.6|644.2|643.8|644|643.6|17
1652087900000|2022-05-09 09:18:20|643.8|643.4|643.8|643.4|644|643.4|643.8|643.4|1145
1652087910000|2022-05-09 09:18:30|643.6|643.2|643.8|643.4|643.8|643.4|643.6|643.2|0
1652087920000|2022-05-09 09:18:40||643.2||643.6||643.6||643.2|0
1652087930000|2022-05-09 09:18:50|644|643.8|643.8|643.6|644.4|644|643.8|643.4|7960
1652087940000|2022-05-09 09:19:00|644|643.4|643.8|643.4|644|643.6|643.6|643.4|1229
1652087960000|2022-05-09 09:19:20|643.6|643.2|643.4|643.2|643.6|643.2|643.4|643.2|29
1652088000000|2022-05-09 09:20:00|643.6|643|643.2|643|643.6|643|643.2|643|6138
1652088010000|2022-05-09 09:20:10|||||||||64
1652088020000|2022-05-09 09:20:20|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643|74
1652088030000|2022-05-09 09:20:30|643.4||643.4||643.4||643.4||0
1652088040000|2022-05-09 09:20:40|643.2|643|643|642.6|643.2|643|643|642.6|5384
1652088050000|2022-05-09 09:20:50|642.8|642.4|643|642.6|643|642.8|642.8|642.4|1869
1652088060000|2022-05-09 09:21:00|643.2|642.8|643.2|642.8|643.2|643|643.2|642.6|216
1652088070000|2022-05-09 09:21:10|643|643|643|642.8|643|643|643|642.8|328
1652088080000|2022-05-09 09:21:20|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.6|225
1652088090000|2022-05-09 09:21:30|642.6|642.4|642.6|642.2|642.6|642.4|642.6|642.2|297
1652088100000|2022-05-09 09:21:40|642.4|642|642.2|642|642.4|642.2|642.2|642|2802
1652088110000|2022-05-09 09:21:50|642.4|642.2|642.4|642.2|642.4|642.2|642.4|642.2|3719
1652088120000|2022-05-09 09:22:00|642.2|642|642.2|642|642.2|642|642.2|642|387
1652088130000|2022-05-09 09:22:10|642.4|642.2|642.4|642|642.4|642.2|642.4|642|0
1652088140000|2022-05-09 09:22:20|642.2|642.2|642|641.6|642.2|642.2|642|641.6|1495
1652088150000|2022-05-09 09:22:30||641.8||641.8||641.8||641.8|0
1652088160000|2022-05-09 09:22:40|641.8|641.6|641.8|641.4|642|641.8|641.8|641.4|404
1652088170000|2022-05-09 09:22:50|||||||||1164
1652088180000|2022-05-09 09:23:00|641.6|641.2|641.6|641.2|641.6|641.4|641.6|641.2|0
1652088190000|2022-05-09 09:23:10|641.4|641.4|641.4|641.2|641.4|641.4|641.4|641.2|765
1652088200000|2022-05-09 09:23:20|641.2|641|641.4|641|641.4|641|641.2|641|1000
1652088210000|2022-05-09 09:23:30||641.2||641.2||641.2||641|942
1652088220000|2022-05-09 09:23:40|641.6|641.4|641.6|641.2|641.8|641.4|641.6|641.2|1516
1652088230000|2022-05-09 09:23:50|641.8|641.4|641.8|641.4|641.8|641.6|641.8|641.2|382
1652088240000|2022-05-09 09:24:00|642|641.6|642.2|641.8|642.2|641.8|642|641.6|1578
1652088250000|2022-05-09 09:24:10|642|641.6|642.2|641.8|642.2|641.8|642|641.6|0
1652088260000|2022-05-09 09:24:20|642|641.6|642|641.4|642.2|641.6|641.8|641.4|3787
1652088270000|2022-05-09 09:24:30|641.8||641.8||641.8||641.8||0
1652088280000|2022-05-09 09:24:40|||||||||1082
1652088290000|2022-05-09 09:24:50|642|641.6|642|641.6|642|641.6|642|641.6|0
1652088300000|2022-05-09 09:25:00|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|0
1652088310000|2022-05-09 09:25:10||642||641.8||642||641.8|0
1652088320000|2022-05-09 09:25:20|642.4|642|642.4|642|642.4|642.2|642.4|641.8|3289
1652088330000|2022-05-09 09:25:30|642.6|641.8|642.6|642.2|642.6|642.2|642.6|641.8|0
1652088340000|2022-05-09 09:25:40|642.8|642.4|642.8|642.4|643|642.6|642.6|642.2|11456
1652088350000|2022-05-09 09:25:50||642.6||642.6||642.6||642.6|0
1652088360000|2022-05-09 09:26:00||642.4||642.4||642.4||642.4|0
1652088370000|2022-05-09 09:26:10||642.6||642.6||642.6||642.6|0
1652088380000|2022-05-09 09:26:20|642.6|642.4|642.6|642.2|642.6|642.4|642.6|642.2|6442
1652088390000|2022-05-09 09:26:30||642.4||642.2||642.4||642.2|0
1652088400000|2022-05-09 09:26:40||642.4||642.2||642.4||642.2|0
1652088410000|2022-05-09 09:26:50||642.4||642.2||642.4||642.2|890
1652088420000|2022-05-09 09:27:00|642.4|642.4|642.6|642.2|642.6|642.4|642.4|642.2|2921
1652088430000|2022-05-09 09:27:10|642.4||642.4||642.6||642.4||1188
1652088450000|2022-05-09 09:27:30|642.2|642|642.2|642|642.2|642|642.2|642|414
1652088470000|2022-05-09 09:27:50|||||||||375
1652088480000|2022-05-09 09:28:00|642.4|642.2|642.2|642|642.4|642.2|642.2|642|1044
1652088500000|2022-05-09 09:28:20|642.4||642.4||642.4||642.4||0
1652088510000|2022-05-09 09:28:30|642.2|641.8|642|641.8|642.4|642|642|641.6|1870
1652088520000|2022-05-09 09:28:40|642.2|641.6|642|641.6|642.2|642|642|641.6|365
1652088530000|2022-05-09 09:28:50|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.6|10000
1652088540000|2022-05-09 09:29:00|642.4|642|642.6|642.2|642.6|642.2|642.4|641.8|808
1652088550000|2022-05-09 09:29:10|642.4||642.6||642.6||642.4||666
1652088560000|2022-05-09 09:29:20||642.4||642.2||642.4||642.2|500
1652088570000|2022-05-09 09:29:30|642.4||642.6||642.6||642.4||0
1652088580000|2022-05-09 09:29:40|642.4||642.6||642.6||642.4||438
1652088590000|2022-05-09 09:29:50|642.4|642.4|642.6|642.4|642.6|642.4|642.4|642.2|1246
1652088600000|2022-05-09 09:30:00|642.8|642.6|643|642.6|643|642.8|642.8|642.4|5958
1652088610000|2022-05-09 09:30:10|642.8||643||643||642.8||0
1652088620000|2022-05-09 09:30:20|642.8|642.4|642.8|642.4|642.8|642.4|642.6|642.2|1329
1652088630000|2022-05-09 09:30:30|642.6|642.2|642.8|642.4|642.8|642.4|642.6|642.2|0
1652088640000|2022-05-09 09:30:40|643|642.6|642.8|642.4|643|642.6|642.8|642.4|0
1652088650000|2022-05-09 09:30:50|643|642.6|642.8|642.6|643|642.8|642.8|642.6|0
1652088660000|2022-05-09 09:31:00|643||643||643||643||0
1652088670000|2022-05-09 09:31:10|642.8||642.8||643||642.8||0
1652088680000|2022-05-09 09:31:20|643||643||643||643||629
1652088690000|2022-05-09 09:31:30|642.8|642.4|642.6|642.4|642.8|642.4|642.6|642.4|955
1652088700000|2022-05-09 09:31:40|642.4|642.2|642.6|642.4|642.8|642.4|642.4|642.2|2482
1652088710000|2022-05-09 09:31:50|642.8|642.2|642.8|642.4|642.8|642.6|642.8|642.2|598
1652088720000|2022-05-09 09:32:00|642.6|642.2|642.4|642.2|642.6|642.2|642.4|642.2|145
1652088730000|2022-05-09 09:32:10|642.6||642.6||642.6||642.4||0
1652088740000|2022-05-09 09:32:20|642.4||642.6||642.6||642.4||7503
1652088750000|2022-05-09 09:32:30|642.4||642.4||642.4||642.4||0
1652088760000|2022-05-09 09:32:40|642.6||642.6||642.6||642.6||54
1652088790000|2022-05-09 09:33:10|642.8|642.4|642.4|642.2|642.8|642.4|642.4|642.2|3944
1652088800000|2022-05-09 09:33:20|642.2|642|642.2|641.8|642.2|642|642.2|641.8|15511
1652088810000|2022-05-09 09:33:30||642||642||642||642|0
1652088820000|2022-05-09 09:33:40||641.8||641.8||642||641.8|0
1652088830000|2022-05-09 09:33:50||642||641.8||642||641.8|0
1652088840000|2022-05-09 09:34:00|||||||||50
1652088870000|2022-05-09 09:34:30|642|641.6|641.8|641.4|642|641.6|641.8|641.4|480
1652088880000|2022-05-09 09:34:40|642|641.6|642|641.6|642.2|641.8|642|641.6|3611
1652088890000|2022-05-09 09:34:50||641.8||641.8||641.8||641.8|0
1652088900000|2022-05-09 09:35:00|641.8|641.6|641.8|641.6|641.8|641.6|641.6|641.4|700
1652088930000|2022-05-09 09:35:30|641.6|641.4|641.6|641.2|641.6|641.4|641.4|641|6251
1652088940000|2022-05-09 09:35:40||641.4||641.4||641.4||641.4|0
1652088950000|2022-05-09 09:35:50|641.8|641.6|642|641.6|642|641.6|641.8|641.4|0
1652088960000|2022-05-09 09:36:00|||||||||2903
1652088980000|2022-05-09 09:36:20|642.2|641.8|642.2|642|642.2|642|642.2|641.8|6054
1652088990000|2022-05-09 09:36:30|642.4|642.2|642.6|642.2|642.6|642.4|642.4|642.2|0
1652089000000|2022-05-09 09:36:40|642.8|642.4|642.8|642.6|642.8|642.6|642.8|642.4|0
1652089010000|2022-05-09 09:36:50|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|241
1652089020000|2022-05-09 09:37:00||642.2||642.4||642.4||642.2|1059
1652089050000|2022-05-09 09:37:30|642.4|642.2|642.6|642.4|642.8|642.4|642.4|642.2|8109
1652089060000|2022-05-09 09:37:40|||||||||1807
1652089090000|2022-05-09 09:38:10|642.8||642.8||642.8||642.8||2648
1652089100000|2022-05-09 09:38:20|642.6||642.8||642.8||642.6||0
1652089110000|2022-05-09 09:38:30||642.6||642.6||642.6||642.6|3000
1652089130000|2022-05-09 09:38:50|643|642.8|643.2|642.8|643.2|642.8|643|642.8|11
1652089140000|2022-05-09 09:39:00|643|643|643|642.8|643|643|643|642.8|0
1652089150000|2022-05-09 09:39:10|642.8|642.6|642.8|642.4|643|642.6|642.8|642.4|595
1652089160000|2022-05-09 09:39:20||642.6||642.4||642.6||642.4|0
1652089170000|2022-05-09 09:39:30|642.6||642.6||642.6||642.6||0
1652089180000|2022-05-09 09:39:40|642.4|642.2|642.6|642.2|642.6|642.2|642.4|642.2|308
1652089190000|2022-05-09 09:39:50|642.4||642.4||642.4||642.4||0
1652089210000|2022-05-09 09:40:10|642.6|642|642.6|642.4|642.8|642.4|642.6|642|910
1652089220000|2022-05-09 09:40:20|642.8|642.2|642.6|642.2|642.8|642.4|642.6|642.2|0
1652089240000|2022-05-09 09:40:40|642.4|642|642.6|642.2|642.6|642.4|642.4|642|4256
1652089250000|2022-05-09 09:40:50|642.4|642|642.4|642|642.6|642|642.2|642|0
1652089260000|2022-05-09 09:41:00|642.6|642.2|642.4|642|642.6|642.2|642.4|642|0
1652089270000|2022-05-09 09:41:10|642.6|642.2|642.4|642|642.6|642.2|642.4|642|0
1652089280000|2022-05-09 09:41:20||642.2||642||642.2||642|0
1652089290000|2022-05-09 09:41:30||642.2||642.2||642.2||642.2|363
1652089300000|2022-05-09 09:41:40|642.2|642|642.4|642.2|642.4|642.2|642.2|642|6857
1652089310000|2022-05-09 09:41:50||642||642||642.2||642|3279
1652089320000|2022-05-09 09:42:00|642.2|641.8|642.2|641.8|642.4|641.8|642|641.8|2552
1652089340000|2022-05-09 09:42:20|642||642.2||642.2||642||0
1652089350000|2022-05-09 09:42:30|642|641.6|642.2|641.8|642.2|641.8|641.8|641.6|1021
1652089360000|2022-05-09 09:42:40|||||||||100
1652089370000|2022-05-09 09:42:50||642||641.8||642||641.8|0
1652089380000|2022-05-09 09:43:00|642.4|642|642.4|642.2|642.4|642.2|642.4|641.8|2780
1652089390000|2022-05-09 09:43:10|642.6|642.4|642.6|642.2|642.8|642.4|642.4|642.2|1760
1652089400000|2022-05-09 09:43:20|642.8|642.4|642.8|642.4|642.8|642.4|642.6|642.2|183
1652089410000|2022-05-09 09:43:30|642.6|642.2|642.8|642.4|642.8|642.4|642.4|642.2|884
1652089420000|2022-05-09 09:43:40|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|0
1652089430000|2022-05-09 09:43:50|642.4|642|642.4|642|642.4|642|642.4|642|0
1652089440000|2022-05-09 09:44:00|642.6|642.2|642.4|642.2|642.6|642.4|642.4|642.2|5049
1652089450000|2022-05-09 09:44:10||642||642||642||642|0
1652089460000|2022-05-09 09:44:20|642.6|642.2|642.4|642|642.6|642.4|642.4|642|523
1652089470000|2022-05-09 09:44:30|642.6|642.2|642.6|642.4|642.8|642.4|642.6|642.2|958
1652089480000|2022-05-09 09:44:40|642.8||642.6||642.8||642.6||0
1652089490000|2022-05-09 09:44:50|642.8|642.2|642.4|642|642.8|642.2|642.4|642|255
1652089500000|2022-05-09 09:45:00||642.2||642||642.2||642|0
1652089510000|2022-05-09 09:45:10|642.2|642.2|642.4|642|642.4|642.2|642.2|642|59
1652089520000|2022-05-09 09:45:20||642.2||642.2||642.2||642|0
1652089530000|2022-05-09 09:45:30|642.2|642|642.2|642|642.2|642|642.2|641.8|0
1652089550000|2022-05-09 09:45:50|642|641.8|642|641.6|642|641.8|642|641.6|5969
1652089560000|2022-05-09 09:46:00|641.8|641.4|641.8|641.6|641.8|641.6|641.8|641.4|730
1652089570000|2022-05-09 09:46:10|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.4|3800
1652089580000|2022-05-09 09:46:20||641.2||641.2||641.2||641.2|1122
1652089590000|2022-05-09 09:46:30||641.4||641.2||641.4||641.2|0
1652089600000|2022-05-09 09:46:40|641.4|641|641.4|641|641.4|641|641.4|641|550
1652089610000|2022-05-09 09:46:50|641.2|641.2|641.2|640.8|641.2|641.2|641|640.8|4986
1652089620000|2022-05-09 09:47:00|641||641||641||641||900
1652089630000|2022-05-09 09:47:10|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.6|3967
1652089640000|2022-05-09 09:47:20|640.6|640.4|640.6|640.4|640.6|640.6|640.6|640.4|1463
1652089650000|2022-05-09 09:47:30|640.4|640.2|640.2|640|640.6|640.2|640|639.6|78927
1652089660000|2022-05-09 09:47:40|640.4|640.2|640.6|640.4|640.6|640.4|640.4|640|2538
1652089670000|2022-05-09 09:47:50|640.8||640.8||640.8||640.8||0
1652089680000|2022-05-09 09:48:00|640.6|640.6|640.6|640.4|640.6|640.6|640.6|640.4|0
1652089690000|2022-05-09 09:48:10|640.8|640.6|640.8|640.4|640.8|640.6|640.8|640.4|373
1652089700000|2022-05-09 09:48:20|641|640.6|640.8|640.6|641|640.6|640.8|640.6|537
1652089710000|2022-05-09 09:48:30|640.6|640.4|640.6|640.4|640.6|640.4|640.6|640.4|1116
1652089720000|2022-05-09 09:48:40|640.8||640.8||640.8||640.8||0
1652089730000|2022-05-09 09:48:50|641|640.6|641|640.8|641|640.8|640.8|640.4|786
1652089740000|2022-05-09 09:49:00|641.2|641|641.2|640.8|641.2|641|641.2|640.8|1858
1652089750000|2022-05-09 09:49:10|641|640.6|640.8|640.4|641|640.6|640.8|640.4|4696
1652089760000|2022-05-09 09:49:20||640.6||640.6||640.6||640.4|0
1652089770000|2022-05-09 09:49:30|641|640.4|641|640.8|641|640.8|641|640.4|5550
1652089780000|2022-05-09 09:49:40|641.2|641|641.2|641|641.2|641|641.2|640.8|14
1652089790000|2022-05-09 09:49:50|641.4|640.8|641.2|640.8|641.4|641.2|641.2|640.8|1541
1652089800000|2022-05-09 09:50:00|641.4|641|641.2|641|641.4|641|641.2|641|2148
1652089810000|2022-05-09 09:50:10|641.4|641.2|641.6|641.2|641.6|641.2|641.4|641|19
1652089820000|2022-05-09 09:50:20|641.4|641|641.6|641.2|641.8|641.4|641.4|641|0
1652089830000|2022-05-09 09:50:30|641.8|641.4|642|641.6|642|641.6|641.6|641.2|0
1652089840000|2022-05-09 09:50:40|641.8|641.8|642|641.6|642|641.8|641.8|641.6|1060
1652089850000|2022-05-09 09:50:50|642.2|641.8|642.6|642.2|642.6|642.2|642.2|641.8|336
1652089860000|2022-05-09 09:51:00|642.4|642|642.8|642.4|642.8|642.4|642.4|642|1570
1652089870000|2022-05-09 09:51:10|643|642.6|643|642.6|643|642.6|643|642.6|0
1652089880000|2022-05-09 09:51:20|642.8|642.4|642.8|642.4|643|642.6|642.8|642.4|0
1652089890000|2022-05-09 09:51:30|643|642.6|643|642.8|643|642.8|643|642.6|0
1652089900000|2022-05-09 09:51:40|643.2||643||643.2||643||0
1652089920000|2022-05-09 09:52:00|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.6|3251
1652089930000|2022-05-09 09:52:10|643|642.8|643|642.6|643|642.8|643|642.6|330
1652089940000|2022-05-09 09:52:20|642.8|642.4|642.6|642.2|643|642.4|642.6|642.2|4315
1652089950000|2022-05-09 09:52:30|642.8|642.4|642.8|642.4|643|642.6|642.8|642.2|2835
1652089960000|2022-05-09 09:52:40|642.6|642.6|642.8|642.4|642.8|642.6|642.6|642.2|895
1652089970000|2022-05-09 09:52:50|643|642.6|642.8|642.6|643|642.6|642.8|642.6|0
1652089980000|2022-05-09 09:53:00|643||643||643||642.8||0
1652089990000|2022-05-09 09:53:10|642.8||642.8||642.8||642.8||0
1652090000000|2022-05-09 09:53:20|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|633
1652090010000|2022-05-09 09:53:30|||||||||950
1652090020000|2022-05-09 09:53:40|642.8|642.6|643|642.6|643|642.6|642.8|642.4|1840
1652090030000|2022-05-09 09:53:50|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|0
1652090040000|2022-05-09 09:54:00|643|642.6|642.8|642.4|643|642.6|642.8|642.4|0
1652090060000|2022-05-09 09:54:20|642.6||642.8||642.8||642.6||1270
1652090070000|2022-05-09 09:54:30|643|642.6|642.8|642.6|643|642.6|642.8|642.6|0
1652090090000|2022-05-09 09:54:50|643||643||643||643||303
1652090100000|2022-05-09 09:55:00|642.8|642.8|643|642.6|643|642.8|642.8|642.6|2792
1652090110000|2022-05-09 09:55:10|643.2|642.8|643.4|643|643.6|643.2|643.2|642.8|29
1652090120000|2022-05-09 09:55:20|643.6|643.2|643.6|643.2|643.6|643.2|643.6|643.2|0
1652090130000|2022-05-09 09:55:30|643.4|643|643.6|643.2|643.8|643.4|643.4|643|1420
1652090140000|2022-05-09 09:55:40|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|0
1652090150000|2022-05-09 09:55:50|643.6|643.2|643.4|643|643.6|643.4|643.4|643|1833
1652090160000|2022-05-09 09:56:00|643.2||643.2||643.2||643.2||0
1652090170000|2022-05-09 09:56:10|643|642.8|643|642.8|643|642.8|643|642.8|176
1652090190000|2022-05-09 09:56:30|643.2|643|643.4|643|643.4|643|643|642.8|1586
1652090200000|2022-05-09 09:56:40|643.6|643.2|643.4|643|643.6|643.2|643.4|643|9123
1652090210000|2022-05-09 09:56:50|643.2|643.2|643.4|643.2|643.4|643.2|643.2|643.2|6062
1652090220000|2022-05-09 09:57:00|643.2|643|643|642.6|643.2|643|643|642.6|442
1652090230000|2022-05-09 09:57:10|642.8|642.4|642.4|642|642.8|642.6|642.2|642|4914
1652090240000|2022-05-09 09:57:20|642.2|642.2|642.2|642|642.2|642.2|642.2|642|0
1652090250000|2022-05-09 09:57:30|642|641.8|642|641.8|642|641.8|642|641.8|513
1652090260000|2022-05-09 09:57:40|642.2|642|642.6|642.2|642.8|642.4|642.2|641.8|1941
1652090270000|2022-05-09 09:57:50|642.8|642.4|643|642.6|643|642.6|642.8|642.4|0
1652090280000|2022-05-09 09:58:00|642.8|642.4|643|642.6|643|642.6|642.8|642.4|0
1652090290000|2022-05-09 09:58:10|643.2|642.8|643.6|643.2|643.6|643.2|643|642.6|1200
1652090300000|2022-05-09 09:58:20|643.8|643.4|643.6|643.2|643.8|643.4|643.6|643.2|604
1652090310000|2022-05-09 09:58:30|643.4|643.4|643.4|643|643.6|643.4|643.4|643|0
1652090320000|2022-05-09 09:58:40|643.2|642.8|643.6|643.2|643.8|643.4|643.2|642.8|1341
1652090330000|2022-05-09 09:58:50|643.4|643|643.6|643.2|643.6|643.2|643.4|643|0
1652090350000|2022-05-09 09:59:10|643.8|643.4|643.6|643.2|643.8|643.4|643.6|643.2|0
1652090360000|2022-05-09 09:59:20|643.4||643.6||643.6||643.4||4105
1652090370000|2022-05-09 09:59:30|643.8|643.4|643.4|643.2|643.8|643.4|643.4|643|4655
1652090380000|2022-05-09 09:59:40|643.6|643.4|643.6|643.2|643.8|643.4|643.6|643.2|4480
1652090390000|2022-05-09 09:59:50|643.4|643.4|643.2|643|643.6|643.4|643.2|643|1545
1652090400000|2022-05-09 10:00:00|643.4||643.4||643.4||643.4||0
1652090410000|2022-05-09 10:00:10|643.2||643.2||643.2||643.2||0
1652090430000|2022-05-09 10:00:30|643|642.8|642.8|642.6|643|642.8|642.8|642.6|6203
1652090440000|2022-05-09 10:00:40|643|642.8|642.8|642.6|643|642.8|642.8|642.6|3490
1652090450000|2022-05-09 10:00:50|643|642.8|642.8|642.6|643|642.8|642.8|642.6|3235
1652090460000|2022-05-09 10:01:00|642.6|642.4|642.8|642.4|642.8|642.4|642.6|642.2|155
1652090470000|2022-05-09 10:01:10|642.6|642.2|642.8|642.4|642.8|642.6|642.6|642.2|0
1652090480000|2022-05-09 10:01:20||642.6||642.4||642.6||642.4|0
1652090490000|2022-05-09 10:01:30||642.6||642.6||642.6||642.6|0
1652090500000|2022-05-09 10:01:40|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|204
1652090510000|2022-05-09 10:01:50|||||||||209
1652090520000|2022-05-09 10:02:00|||||||||145
1652090560000|2022-05-09 10:02:40|||||||||194
1652090580000|2022-05-09 10:03:00|642.8|642.6|642.8|642.4|642.8|642.6|642.6|642.4|5155
1652090590000|2022-05-09 10:03:10||642.6||642.6||642.6||642.6|0
1652090600000|2022-05-09 10:03:20||642.4||642.4||642.4||642.4|220
1652090610000|2022-05-09 10:03:30|642.6|642.6|643.2|642.8|643.2|642.8|642.6|642.4|1897
1652090620000|2022-05-09 10:03:40|643||643.2||643.2||643||0
1652090630000|2022-05-09 10:03:50|643.4|643|643.4|643|643.4|643|643.2|642.8|0
1652090640000|2022-05-09 10:04:00|643.2||643.4||643.4||643.2||1331
1652090650000|2022-05-09 10:04:10|643.2||643.2||643.4||643.2||151977
1652090660000|2022-05-09 10:04:20|643.4||643.2||643.4||643.2||0
1652090670000|2022-05-09 10:04:30|643.4|643.2|643.2|643|643.4|643.2|643.2|643|2482
1652090680000|2022-05-09 10:04:40|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643.2|2513
1652090690000|2022-05-09 10:04:50|643.4|643|643.6|643.4|643.8|643.4|643.4|643|0
1652090700000|2022-05-09 10:05:00|643.8||643.8||643.8||643.6||0
1652090710000|2022-05-09 10:05:10|643.6||643.8||643.8||643.6||0
1652090720000|2022-05-09 10:05:20|643.6||643.6||643.6||643.6||0
1652090730000|2022-05-09 10:05:30|643.8||643.8||643.8||643.8||809
1652090740000|2022-05-09 10:05:40|644|643.6|644|643.8|644|643.8|644|643.6|0
1652090750000|2022-05-09 10:05:50|644.2|644|644.4|644|644.4|644|644|644|2399
1652090760000|2022-05-09 10:06:00|644.6|644.2|644.4|644|644.6|644.2|644|643.8|10041
1652090770000|2022-05-09 10:06:10|644.6|644.2|644.8|644.4|644.8|644.6|644.6|644|2833
1652090780000|2022-05-09 10:06:20|645|644.6|645|644.8|645.2|644.8|644.8|644.6|6134
1652090790000|2022-05-09 10:06:30|645.2|644.6|644.8|644.6|645.2|644.6|644.8|644.6|581
1652090800000|2022-05-09 10:06:40|645|644.4|644.6|644.2|645|644.4|644.4|644.2|1356
1652090810000|2022-05-09 10:06:50|644.4|644|644.4|644|644.4|644|644.4|644|0
1652090820000|2022-05-09 10:07:00|644.2||644.4||644.4||644.2||0
1652090830000|2022-05-09 10:07:10|644.2|643.8|644.2|643.8|644.2|643.8|644|643.6|4000
1652090850000|2022-05-09 10:07:30|644|644|644.2|644|644.2|644|644|644|0
1652090860000|2022-05-09 10:07:40|644|643.8|644.2|643.8|644.2|643.8|644|643.8|259
1652090870000|2022-05-09 10:07:50||644||644||644||643.8|1447
1652090880000|2022-05-09 10:08:00|644.4|643.8|644.4|644|644.6|644.2|644.4|643.8|22
1652090890000|2022-05-09 10:08:10|644.2|643.8|644.2|643.8|644.4|644|644.2|643.8|0
1652090900000|2022-05-09 10:08:20|644.4||644.2||644.4||644.2||0
1652090910000|2022-05-09 10:08:30|644.4|644|644.6|644.2|644.6|644.4|644.2|643.8|0
1652090920000|2022-05-09 10:08:40|644.4||644.4||644.6||644.4||0
1652090930000|2022-05-09 10:08:50|644.2|644|644.2|643.8|644.4|644|644|643.6|1554
1652090940000|2022-05-09 10:09:00|644|643.6|644.6|644.2|644.6|644.2|644|643.6|2742
1652090950000|2022-05-09 10:09:10|644.4|644|644.4|644|644.4|644|644.2|644|0
1652090970000|2022-05-09 10:09:30|644.2||644.4||644.4||644.2||1496
1652090980000|2022-05-09 10:09:40|644.6|644.2|644.6|644.2|644.6|644.2|644.6|644.2|1789
1652090990000|2022-05-09 10:09:50|644.4||644.4||644.6||644.4||0
1652091000000|2022-05-09 10:10:00|644.6|644|644.4|644.2|644.6|644.2|644.4|644|0
1652091010000|2022-05-09 10:10:10|644.2|644|644.2|644|644.4|644|644.2|644|108
1652091020000|2022-05-09 10:10:20|644.4||644.4||644.4||644.2||0
1652091030000|2022-05-09 10:10:30|644.2||644.2||644.4||644.2||0
1652091040000|2022-05-09 10:10:40|644.4||644.4||644.4||644.2||0
1652091050000|2022-05-09 10:10:50|644.2||644.2||644.4||644.2||0
1652091060000|2022-05-09 10:11:00|||||||||144
1652091070000|2022-05-09 10:11:10|644.4|644.2|644.6|644.2|644.8|644.4|644.4|644.2|1514
1652091080000|2022-05-09 10:11:20|644.4|644.4|644.6|644.4|644.6|644.4|644.4|644.4|0
1652091090000|2022-05-09 10:11:30|644.4|644.2|644.4|644|644.6|644.2|644.4|644|3729
1652091100000|2022-05-09 10:11:40|644.6|644.2|644.4|644|644.6|644.2|644.4|644|0
1652091110000|2022-05-09 10:11:50|644.6|644.2|644.4|644|644.6|644.2|644.2|644|0
1652091130000|2022-05-09 10:12:10||644.2||644||644.2||644|3000
1652091140000|2022-05-09 10:12:20|644.2||644.4||644.4||644.2||0
1652091150000|2022-05-09 10:12:30|644.2||644.4||644.4||644.2||0
1652091160000|2022-05-09 10:12:40||644.2||644||644.2||644|1393
1652091170000|2022-05-09 10:12:50|644.2||644.2||644.2||644.2||0
1652091180000|2022-05-09 10:13:00|644.4|644.2|644.4|644.2|644.4|644.2|644.2|644|1604
1652091190000|2022-05-09 10:13:10|644.2|644|644.2|644|644.2|644|644.2|644|734
1652091200000|2022-05-09 10:13:20|644.4||644.4||644.4||644.2||0
1652091210000|2022-05-09 10:13:30|644.2||644.4||644.4||644.2||0
1652091220000|2022-05-09 10:13:40|644.2||644.2||644.2||644.2||0
1652091230000|2022-05-09 10:13:50|644|643.6|644|643.6|644.2|643.8|643.8|643.6|286
1652091240000|2022-05-09 10:14:00|643.8|643.8|644|643.6|644|643.8|643.8|643.6|866
1652091250000|2022-05-09 10:14:10|643.8|643.4|644|643.6|644|643.6|643.8|643.4|1597
1652091260000|2022-05-09 10:14:20||643.8||643.8||643.8||643.6|0
1652091270000|2022-05-09 10:14:30|644.2||644.2||644.2||644.2||1423
1652091280000|2022-05-09 10:14:40|644|644|644|643.6|644.2|644|644|643.6|6213
1652091290000|2022-05-09 10:14:50|644.2|643.8|644|643.6|644.2|643.8|643.8|643.4|1462
1652091300000|2022-05-09 10:15:00|643.8|643.4|643.6|643.2|644|643.4|643.4|643.2|3716
1652091310000|2022-05-09 10:15:10|643.8|643.4|643.6|643.2|643.8|643.6|643.6|643.2|0
1652091320000|2022-05-09 10:15:20|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|1478
1652091330000|2022-05-09 10:15:30||643.6||643.6||643.6||643.4|0
1652091340000|2022-05-09 10:15:40|643.6|643.4|643.8|643.4|643.8|643.6|643.6|643.4|0
1652091350000|2022-05-09 10:15:50|643.6|643.6|643.6|643.4|643.8|643.6|643.6|643.4|235
1652091360000|2022-05-09 10:16:00|643.8||643.8||643.8||643.6||0
1652091370000|2022-05-09 10:16:10|643.6||643.8||643.8||643.6||0
1652091380000|2022-05-09 10:16:20||643.6||643.4||643.6||643.4|1000
1652091390000|2022-05-09 10:16:30|643.6||643.8||643.8||643.6||0
1652091400000|2022-05-09 10:16:40|643.6|643.6|643.8|643.6|643.8|643.6|643.6|643.6|0
1652091410000|2022-05-09 10:16:50|644|643.8|644.4|644|644.4|644.2|644|643.8|838
1652091420000|2022-05-09 10:17:00|644.6|644.2|644.6|644.2|644.6|644.2|644.4|644|6135
1652091430000|2022-05-09 10:17:10|644.4|644|644.4|644|644.4|644|644.2|644|293
1652091440000|2022-05-09 10:17:20|644.2|643.8|644|643.6|644.2|643.8|643.8|643.6|1100
1652091450000|2022-05-09 10:17:30|643.8|643.8|644|643.6|644|643.8|643.8|643.6|0
1652091470000|2022-05-09 10:17:50|643.8|643.4|644|643.8|644|643.8|643.8|643.4|500
1652091480000|2022-05-09 10:18:00|643.8|643.6|644|643.6|644|643.6|643.8|643.6|462
1652091490000|2022-05-09 10:18:10|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|0
1652091500000|2022-05-09 10:18:20|643.6|643.2|643.6|643.2|643.6|643.2|643.6|643.2|0
1652091510000|2022-05-09 10:18:30|643.8|643.4|643.8|643.4|644|643.6|643.8|643.2|2722
1652091520000|2022-05-09 10:18:40|644|643.6|644|643.6|644|643.6|643.8|643.6|0
1652091530000|2022-05-09 10:18:50|643.8|643.4|643.8|643.4|644|643.4|643.8|643.4|0
1652091540000|2022-05-09 10:19:00|644|643.6|643.8|643.4|644|643.6|643.8|643.4|0
1652091550000|2022-05-09 10:19:10|643.6|643.6|644|643.6|644|643.6|643.6|643.2|16901
1652091560000|2022-05-09 10:19:20|643.8|643.4|643.6|643.4|644|643.4|643.6|643.4|1474
1652091570000|2022-05-09 10:19:30|643.8||643.6||643.8||643.6||0
1652091580000|2022-05-09 10:19:40|643.4|643.2|643.6|643.2|643.6|643.2|643.2|643|147
1652091590000|2022-05-09 10:19:50|643.4|643.4|644.2|643.8|644.2|643.8|643.4|643.2|2600
1652091600000|2022-05-09 10:20:00|644|644|644.2|644|644.2|644|644|644|0
1652091610000|2022-05-09 10:20:10|644.4|644.2|644.4|644|644.6|644.2|644.2|644|5707
1652091620000|2022-05-09 10:20:20|644.2||644.4||644.4||644.2||0
1652091630000|2022-05-09 10:20:30|644.2|643.8|644.2|644|644.4|644|644.2|643.8|1807
1652091640000|2022-05-09 10:20:40|644.4|643.8|644|643.6|644.4|643.8|644|643.6|887
1652091650000|2022-05-09 10:20:50|644.2|643.8|644|643.8|644.4|644|644|643.8|0
1652091660000|2022-05-09 10:21:00|644.2||644.2||644.2||644||0
1652091670000|2022-05-09 10:21:10|644.4|644|644.4|644|644.4|644.2|644.4|644|0
1652091690000|2022-05-09 10:21:30|644.6|644.2|644.6|644.2|644.6|644.2|644.6|644.2|0
1652091700000|2022-05-09 10:21:40|644.4|644|644.4|644|644.4|644.2|644.2|644|605
1652091710000|2022-05-09 10:21:50|644.2|644.2|644|643.8|644.4|644.2|644|643.6|3552
1652091720000|2022-05-09 10:22:00||643.6||643.8||643.8||643.6|0
1652091730000|2022-05-09 10:22:10||643.6||643.6||643.8||643.6|0
1652091740000|2022-05-09 10:22:20||643.8||643.6||643.8||643.6|0
1652091750000|2022-05-09 10:22:30|643.8||643.8||643.8||643.8||0
1652091770000|2022-05-09 10:22:50|644|643.8|644.2|643.8|644.2|644|644|643.8|1107
1652091780000|2022-05-09 10:23:00|644||644||644||644||0
1652091810000|2022-05-09 10:23:30|643.8|643.6|643.8|643.6|643.8|643.6|643.8|643.6|670
1652091820000|2022-05-09 10:23:40|643.6|643.4|643.6|643.2|643.8|643.4|643.6|643.2|821
1652091830000|2022-05-09 10:23:50||643.4||643.4||643.4||643.2|0
1652091840000|2022-05-09 10:24:00|643.8|643.2|643.8|643.4|643.8|643.6|643.8|643.2|3203
1652091850000|2022-05-09 10:24:10|644|643.6|644|643.6|644|643.6|644|643.6|0
1652091860000|2022-05-09 10:24:20|644.2|643.8|644.2|644|644.2|644|644.2|643.8|1235
1652091890000|2022-05-09 10:24:50|644|643.8|644.4|644|644.4|644|644|643.6|1923
1652091900000|2022-05-09 10:25:00|644.2|643.8|644.2|643.8|644.4|643.8|644|643.8|6200
1652091910000|2022-05-09 10:25:10|644|644|644.2|643.8|644.2|644|644|643.6|2574
1652091920000|2022-05-09 10:25:20||644||644||644||643.8|4131
1652091930000|2022-05-09 10:25:30|644.4|643.8|644.2|643.8|644.4|643.8|644|643.6|3128
1652091940000|2022-05-09 10:25:40|644|643.6|643.8|643.4|644|643.6|643.8|643.4|865
1652091950000|2022-05-09 10:25:50|644|643.6|644|643.6|644|643.8|644|643.6|0
1652091960000|2022-05-09 10:26:00|644.2|643.8|644.2|644|644.2|644|644.2|643.8|0
1652091970000|2022-05-09 10:26:10||643.8||643.8||643.8||643.8|605
1652091990000|2022-05-09 10:26:30|644|643.6|643.8|643.6|644|643.6|643.8|643.4|0
1652092000000|2022-05-09 10:26:40|644|643.4|644.2|643.8|644.2|643.8|644|643.4|1532
1652092010000|2022-05-09 10:26:50|644||644.2||644.2||644||1500
1652092020000|2022-05-09 10:27:00|644|644|643.8|643.6|644|644|643.8|643.4|0
1652092030000|2022-05-09 10:27:10|644|643.8|644|643.6|644.2|643.8|644|643.6|0
1652092040000|2022-05-09 10:27:20|643.8|643.4|644.2|643.8|644.2|643.8|643.8|643.4|0
1652092050000|2022-05-09 10:27:30|644|643.6|643.6|643.2|644|643.6|643.4|643|455
1652092060000|2022-05-09 10:27:40||643.4||643.2||643.4||643.2|0
1652092070000|2022-05-09 10:27:50|643.4|643.4|643.4|643.2|643.6|643.4|643.4|643|0
1652092080000|2022-05-09 10:28:00|643.2|643|642.8|642.4|643.2|643|642.8|642.4|5839
1652092090000|2022-05-09 10:28:10|643|642.6|642.6|642.4|643|642.8|642.6|642.4|16
1652092110000|2022-05-09 10:28:30|642.8|642.6|643|642.8|643.2|642.8|642.8|642.6|1075
1652092120000|2022-05-09 10:28:40|643.2|642.6|643.4|643|643.4|643|643.2|642.6|1061
1652092130000|2022-05-09 10:28:50|643.2|643.2|643.2|642.8|643.2|643.2|643.2|642.8|1291
1652092140000|2022-05-09 10:29:00|643|642.6|643|642.6|643.2|642.8|643|642.6|1410
1652092150000|2022-05-09 10:29:10|643.2|642.8|643.4|643|643.4|643|643.2|642.8|0
1652092160000|2022-05-09 10:29:20|643.2|642.8|643.4|643|643.4|643|643.2|642.8|0
1652092170000|2022-05-09 10:29:30||643.2||643.2||643.2||643.2|0
1652092180000|2022-05-09 10:29:40|643.2|643|643.4|643.2|643.6|643.2|643.2|643|144
1652092190000|2022-05-09 10:29:50|643.6|643.4|643.4|643|643.6|643.4|643.4|643|2159
1652092200000|2022-05-09 10:30:00|643.6|643.2|643.4|643.2|643.6|643.2|643.4|643.2|0
1652092210000|2022-05-09 10:30:10|643.6||643.4||643.6||643.4||0
1652092220000|2022-05-09 10:30:20|643.6||643.4||643.6||643.4||0
1652092230000|2022-05-09 10:30:30|643.6|643|643.4|643|643.6|643|643.2|643|277
1652092240000|2022-05-09 10:30:40|643.2|642.8|643|642.6|643.2|642.8|643|642.6|11628
1652092250000|2022-05-09 10:30:50|643.2|642.8|643.2|643|643.2|643|643.2|642.6|19
1652092260000|2022-05-09 10:31:00|643|642.8|643.2|642.8|643.2|642.8|643|642.8|123
1652092270000|2022-05-09 10:31:10|643|643|643.2|642.8|643.2|643|643|642.8|356
1652092280000|2022-05-09 10:31:20|643|643|642.8|642.6|643|643|642.6|642.4|1281
1652092290000|2022-05-09 10:31:30|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|0
1652092310000|2022-05-09 10:31:50|642.8||642.6||642.8||642.6||369
1652092320000|2022-05-09 10:32:00|642.8|642.6|642.8|642.6|642.8|642.6|642.6|642.6|0
1652092330000|2022-05-09 10:32:10|643|642.8|643|642.8|643.2|642.8|643|642.6|1348
1652092340000|2022-05-09 10:32:20|642.8|642.6|643|642.6|643|642.6|642.8|642.4|345
1652092350000|2022-05-09 10:32:30|643.2|642.8|642.8|642.4|643.2|642.8|642.8|642.4|0
1652092360000|2022-05-09 10:32:40|643|642.6|642.8|642.6|643|642.6|642.8|642.6|0
1652092370000|2022-05-09 10:32:50|642.6|642.4|642.6|642.2|642.6|642.4|642.4|642|2025
1652092380000|2022-05-09 10:33:00|642.4|642|642.4|642|642.6|642.2|642.2|641.8|0
1652092390000|2022-05-09 10:33:10|642.2|641.8|642.2|641.8|642.4|642|642.2|641.8|0
1652092400000|2022-05-09 10:33:20|642|641.6|642|641.6|642.2|642|642|641.6|0
1652092410000|2022-05-09 10:33:30|641.8|641.4|642|641.8|642|641.8|641.6|641.4|6344
1652092420000|2022-05-09 10:33:40||641.6||641.8||641.8||641.6|0
1652092430000|2022-05-09 10:33:50||641.6||641.6||641.6||641.6|0
1652092440000|2022-05-09 10:34:00|641.8|641.8|642|641.6|642|641.8|641.8|641.6|5193
1652092450000|2022-05-09 10:34:10|641.8|641.8|641.8|641.4|641.8|641.8|641.6|641.4|13280
1652092460000|2022-05-09 10:34:20||641.6||641.4||641.6||641.4|0
1652092470000|2022-05-09 10:34:30|641.6|641.2|641.2|641|641.6|641.2|641.2|641|6497
1652092480000|2022-05-09 10:34:40|641.4|641.2|641.4|641|641.6|641.2|641.4|641|518
1652092490000|2022-05-09 10:34:50|641.2||641.4||641.4||641.2||0
1652092500000|2022-05-09 10:35:00|641.2|640.8|641.2|640.8|641.4|641|641|640.6|4902
1652092510000|2022-05-09 10:35:10|641||641||641||641||0
1652092520000|2022-05-09 10:35:20|640.8|640.6|640.6|640.2|640.8|640.6|640.6|640.2|3210
1652092540000|2022-05-09 10:35:40|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.2|5464
1652092550000|2022-05-09 10:35:50||640.6||640.6||640.6||640.6|0
1652092570000|2022-05-09 10:36:10|640.6|640.4|640.6|640.2|640.6|640.4|640.6|640.2|1015
1652092580000|2022-05-09 10:36:20|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|1567
1652092590000|2022-05-09 10:36:30|640.6|640.2|640.6|640.4|640.8|640.6|640.6|640.2|5615
1652092600000|2022-05-09 10:36:40|640.8|640.2|640.8|640.4|640.8|640.4|640.6|640.2|0
1652092610000|2022-05-09 10:36:50||640.2||640.4||640.4||640.2|0
1652092620000|2022-05-09 10:37:00||640.6||640.6||640.6||640.4|0
1652092630000|2022-05-09 10:37:10||640.4||640.4||640.4||640.4|0
1652092640000|2022-05-09 10:37:20|||||||||100
1652092650000|2022-05-09 10:37:30||640.6||640.4||640.6||640.4|0
1652092660000|2022-05-09 10:37:40||640.6||640.6||640.6||640.4|0
1652092670000|2022-05-09 10:37:50||640.4||640.4||640.6||640.4|0
1652092680000|2022-05-09 10:38:00|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640.2|470
1652092700000|2022-05-09 10:38:20|640.4||640.4||640.4||640.4||0
1652092710000|2022-05-09 10:38:30||640||640||640||640|5000
1652092720000|2022-05-09 10:38:40|640.2||640.4||640.4||640.2||0
1652092740000|2022-05-09 10:39:00|640.2|639.8|640|639.8|640.2|639.8|640|639.8|2171
1652092750000|2022-05-09 10:39:10|||||||||100
1652092760000|2022-05-09 10:39:20|639.8|639.6|639.8|639.6|639.8|639.6|639.8|639.6|2379
1652092770000|2022-05-09 10:39:30||639.4||639.6||639.6||639.4|907
1652092780000|2022-05-09 10:39:40|639.6|639.4|639.8|639.4|639.8|639.6|639.6|639.4|3881
1652092790000|2022-05-09 10:39:50|||||||||1000
1652092800000|2022-05-09 10:40:00||639.6||639.6||639.6||639.6|600
1652092810000|2022-05-09 10:40:10|639.6|639.4|639.6|639.2|639.8|639.4|639.6|639.2|294
1652092820000|2022-05-09 10:40:20|639.4|639.4|639.4|639|639.6|639.4|639.4|639|1646
1652092830000|2022-05-09 10:40:30|639.6|639.2|639.6|639.2|639.6|639.2|639.4|639|4139
1652092840000|2022-05-09 10:40:40|639.4||639.4||639.6||639.4||0
1652092850000|2022-05-09 10:40:50|||||||||410
1652092860000|2022-05-09 10:41:00|639.2|639|639.6|639.2|639.6|639.2|639.2|639|1566
1652092890000|2022-05-09 10:41:30||639.4||639.4||639.4||639.4|0
1652092900000|2022-05-09 10:41:40|639.8|639.2|639.8|639.4|639.8|639.6|639.6|639.2|3547
1652092920000|2022-05-09 10:42:00|639.6||639.8||639.8||639.6||0
1652092930000|2022-05-09 10:42:10|640|639.6|640.4|640|640.4|640|639.8|639.6|2563
1652092940000|2022-05-09 10:42:20|640.2|639.8|640.4|640|640.4|640|640.2|639.8|0
1652092950000|2022-05-09 10:42:30|640.2|639.8|640.4|640|640.4|640|640.2|639.8|0
1652092960000|2022-05-09 10:42:40|640.2||640.4||640.4||640.2||0
1652092970000|2022-05-09 10:42:50|640.2|639.8|640.2|639.8|640.4|639.8|639.8|639.6|7673
1652092980000|2022-05-09 10:43:00|640|639.6|639.8|639.4|640.2|639.6|639.6|639.4|0
1652092990000|2022-05-09 10:43:10|640|639.6|639.8|639.4|640|639.6|639.6|639.4|0
1652093000000|2022-05-09 10:43:20|639.6|639.2|639.4|639|639.8|639.2|639.4|639|10084
1652093010000|2022-05-09 10:43:30|639.6|639.2|639.8|639.4|639.8|639.4|639.6|639.2|3355
1652093020000|2022-05-09 10:43:40|639.6|639.2|639.6|639.4|639.6|639.4|639.6|639.2|0
1652093030000|2022-05-09 10:43:50|639.4|639.2|640|639.6|640|639.6|639.4|639.2|4044
1652093040000|2022-05-09 10:44:00|639.8|639.4|639.8|639.4|640|639.4|639.8|639.4|13725
1652093050000|2022-05-09 10:44:10|639.6|639.2|639.4|639|639.6|639.4|639.4|639|2843
1652093060000|2022-05-09 10:44:20|639.2|639.2|639.4|639|639.4|639.2|639.2|639|635
1652093070000|2022-05-09 10:44:30|639.2||639.2||639.2||639.2||1899
1652093080000|2022-05-09 10:44:40|639|638.8|639|638.8|639|638.8|639|638.6|7037
1652093090000|2022-05-09 10:44:50|639.2|639|639.2|639|639.2|639|639.2|638.8|6776
1652093100000|2022-05-09 10:45:00||638.8||638.8||639||638.8|1807
1652093110000|2022-05-09 10:45:10|639||639.2||639.2||639||0
1652093120000|2022-05-09 10:45:20|639|638.6|638.8|638.4|639|638.6|638.8|638.4|7779
1652093130000|2022-05-09 10:45:30|638.6||638.6||638.6||638.6||0
1652093140000|2022-05-09 10:45:40|638.8|638.6|638.8|638.4|638.8|638.6|638.8|638.4|3025
1652093150000|2022-05-09 10:45:50|638.6|638.6|638.6|638.4|638.6|638.6|638.6|638.4|1510
1652093160000|2022-05-09 10:46:00|638.8|638.6|638.8|638.6|639|638.6|638.8|638.4|4174
1652093170000|2022-05-09 10:46:10||638.4||638.4||638.4||638.4|0
1652093180000|2022-05-09 10:46:20|639|638.6|638.8|638.4|639|638.6|638.8|638.4|0
1652093200000|2022-05-09 10:46:40|638.6||638.8||638.8||638.6||0
1652093220000|2022-05-09 10:47:00|638.6|638.6|638.8|638.4|638.8|638.6|638.6|638.2|250
1652093230000|2022-05-09 10:47:10|638.6|638.2|638.6|638.4|638.8|638.4|638.6|638.2|0
1652093240000|2022-05-09 10:47:20|638.4|638.2|638.4|638.2|638.4|638.2|638.4|638|198
1652093250000|2022-05-09 10:47:30||638||638||638.2||638|1567
1652093260000|2022-05-09 10:47:40|638.2||638.2||638.2||638.2||194
1652093270000|2022-05-09 10:47:50|638|637.8|638|637.8|638.2|638|638|637.8|16376
1652093280000|2022-05-09 10:48:00|||||||||1315
1652093300000|2022-05-09 10:48:20|638.2|638|638.2|637.8|638.2|638|638.2|637.8|9036
1652093320000|2022-05-09 10:48:40|638.4|638|638.6|638.4|638.6|638.4|638.4|638|3667
1652093330000|2022-05-09 10:48:50|638.8|638.2|639|638.6|639|638.8|638.8|638.2|6035
1652093340000|2022-05-09 10:49:00|639.2|638.8|639.4|639|639.6|639.2|639.2|638.8|137
1652093350000|2022-05-09 10:49:10|639.6|639.2|639.6|639.2|639.8|639.4|639.6|639.2|5919
1652093360000|2022-05-09 10:49:20|639.4|639|639.6|639.2|639.8|639.4|639.4|639|0
1652093370000|2022-05-09 10:49:30|639.8|639.4|640.4|640.2|640.4|640.2|639.8|639.2|11646
1652093380000|2022-05-09 10:49:40|640.6|640.4|640.6|640.2|640.6|640.4|640.4|640.2|0
1652093390000|2022-05-09 10:49:50|640.8|640.4|641|640.6|641|640.6|640.8|640.4|2326
1652093400000|2022-05-09 10:50:00|641.2|640.8|641.4|641|641.4|641|641.2|640.8|0
1652093410000|2022-05-09 10:50:10|641.6|641.2|641.2|640.8|641.6|641.2|641|640.8|2291
1652093440000|2022-05-09 10:50:40|641|640.6|640.8|640.2|641|640.6|640.6|640.2|1242
1652093450000|2022-05-09 10:50:50||640.4||640.4||640.4||640.4|1000
1652093460000|2022-05-09 10:51:00|640.6|640.2|640.6|640.4|640.8|640.4|640.4|640.2|1393
1652093470000|2022-05-09 10:51:10|640.8|640.2|640.4|640|640.8|640.2|640.2|640|3242
1652093490000|2022-05-09 10:51:30|640.2|639.8|640|639.6|640.2|639.8|640|639.6|966
1652093510000|2022-05-09 10:51:50|639.8|639.4|639.4|639|639.8|639.4|639.4|639|3528
1652093540000|2022-05-09 10:52:20|639.2||639.2||639.2||639.2||0
1652093550000|2022-05-09 10:52:30|||||||||200
1652093560000|2022-05-09 10:52:40|639.4|639.2|639.4|639|639.4|639.2|639.4|639|3536
1652093570000|2022-05-09 10:52:50|639.2||639.2||639.2||639.2||100
1652093580000|2022-05-09 10:53:00|639.4|639.2|639.8|639.4|639.8|639.4|639.2|639|5131
1652093590000|2022-05-09 10:53:10|640|639.6|640|639.6|640|639.6|640|639.6|1468
1652093600000|2022-05-09 10:53:20|639.8|639.4|640|639.6|640|639.6|639.8|639.4|813
1652093610000|2022-05-09 10:53:30|639.8|639.4|640|639.6|640|639.6|639.8|639.4|1953
1652093620000|2022-05-09 10:53:40|640.2|639.8|640.2|640|640.4|640|640.2|639.8|1352
1652093630000|2022-05-09 10:53:50|640|639.8|640.2|639.8|640.2|640|640|639.8|4267
1652093640000|2022-05-09 10:54:00|640||640||640.2||640||149
1652093650000|2022-05-09 10:54:10|640.2|640|640.2|640|640.4|640|640.2|639.8|0
1652093660000|2022-05-09 10:54:20|640.4|640.2|640.6|640.2|640.6|640.2|640.2|640.2|1200
1652093670000|2022-05-09 10:54:30|640.4||640.4||640.6||640.4||0
1652093680000|2022-05-09 10:54:40|640.6|640.4|640.6|640.2|640.8|640.4|640.4|640.2|1601
1652093690000|2022-05-09 10:54:50|640.4||640.6||640.6||640.4||0
1652093700000|2022-05-09 10:55:00|640.4|640|640.2|640|640.4|640|640.2|640|1140
1652093710000|2022-05-09 10:55:10|||||||||128
1652093720000|2022-05-09 10:55:20|640.4|640.2|640.4|640|640.4|640.2|640.4|640|0
1652093730000|2022-05-09 10:55:30|640.2||640.2||640.2||640.2||0
1652093750000|2022-05-09 10:55:50|640.4|640.2|640.2|640|640.4|640.2|640.2|640|1463
1652093760000|2022-05-09 10:56:00|640.4||640.2||640.4||640.2||3041
1652093770000|2022-05-09 10:56:10|640.4|640.2|640.4|640|640.6|640.2|640.4|640|0
1652093780000|2022-05-09 10:56:20|640.6|640.2|640.6|640.2|640.8|640.4|640.4|640|0
1652093790000|2022-05-09 10:56:30|640.4|640|640.4|640|640.6|640.2|640.4|640|0
1652093800000|2022-05-09 10:56:40|640.6|640.2|640.6|640.2|640.6|640.4|640.6|640.2|698
1652093820000|2022-05-09 10:57:00|640.4|640|640|639.8|640.4|640|640|639.8|3636
1652093850000|2022-05-09 10:57:30|639.8|639.6|639.8|639.6|639.8|639.6|639.8|639.6|508
1652093860000|2022-05-09 10:57:40|640|639.8|639.8|639.4|640|639.8|639.6|639.4|3087
1652093870000|2022-05-09 10:57:50|639.6|639.2|640|639.6|640|639.8|639.6|639.2|4697
1652093880000|2022-05-09 10:58:00|640.2|639.8|640|639.8|640.2|640|640|639.8|364
1652093890000|2022-05-09 10:58:10|640.2|639.6|640|639.8|640.2|639.8|639.8|639.6|1304
1652093900000|2022-05-09 10:58:20|640.2|639.6|640.2|640|640.2|640|640.2|639.6|1323
1652093920000|2022-05-09 10:58:40|640|639.8|640.2|639.8|640.2|639.8|640|639.8|409
1652093930000|2022-05-09 10:58:50|640|640|640.2|639.8|640.2|640|640|639.8|2472
1652093940000|2022-05-09 10:59:00|640||640||640||640||0
1652093950000|2022-05-09 10:59:10|639.8|639.6|640|639.6|640|639.6|639.8|639.6|730
1652093970000|2022-05-09 10:59:30||639.8||639.8||639.8||639.8|0
1652093980000|2022-05-09 10:59:40|640.2|640|640.2|640|640.4|640|640.2|640|4273
1652093990000|2022-05-09 10:59:50|640|639.8|640.2|639.8|640.2|640|640|639.8|477
1652094000000|2022-05-09 11:00:00|640|640|640.2|640|640.2|640|640|639.8|500
1652094010000|2022-05-09 11:00:10|640|639.8|640.2|639.8|640.2|640|640|639.8|1521
1652094020000|2022-05-09 11:00:20|640.4|640|640.2|639.8|640.4|640|640.2|639.8|1000
1652094030000|2022-05-09 11:00:30|640.4|640|640.2|639.8|640.4|640|640.2|639.8|0
1652094040000|2022-05-09 11:00:40||640||640||640||640|441
1652094050000|2022-05-09 11:00:50|640.4||640.4||640.4||640.4||0
1652094060000|2022-05-09 11:01:00|640.2|639.8|640.2|639.8|640.2|639.8|640|639.8|430
1652094070000|2022-05-09 11:01:10|640|640|640.2|639.8|640.2|640|640|639.8|0
1652094080000|2022-05-09 11:01:20|640|640|640|639.8|640.2|640|640|639.8|0
1652094090000|2022-05-09 11:01:30|639.8|639.4|640|639.8|640|639.8|639.8|639.4|2444
1652094100000|2022-05-09 11:01:40|640.2|640|640.4|640|640.4|640|640.2|639.8|4449
1652094110000|2022-05-09 11:01:50|640.2|639.8|640.2|640|640.4|640|640|639.8|0
1652094120000|2022-05-09 11:02:00|640.4||640.2||640.4||640.2||0
1652094130000|2022-05-09 11:02:10|640|639.8|640.2|639.8|640.2|639.8|640|639.8|388
1652094140000|2022-05-09 11:02:20|640||640||640||640||101
1652094150000|2022-05-09 11:02:30|640.2|640|640.6|640.2|640.6|640.2|640.2|640|1597
1652094160000|2022-05-09 11:02:40|640.8|640.4|641|640.6|641|640.6|640.6|640.4|0
1652094170000|2022-05-09 11:02:50|641.2|640.8|641|640.6|641.2|640.8|640.8|640.6|666
1652094180000|2022-05-09 11:03:00|640.8|640.4|640.8|640.4|641|640.6|640.8|640.4|0
1652094190000|2022-05-09 11:03:10|641|640.6|640.8|640.4|641|640.6|640.8|640.4|0
1652094200000|2022-05-09 11:03:20|641|640.6|641|640.8|641.2|640.8|641|640.6|0
1652094210000|2022-05-09 11:03:30|641.2|641|641.4|641|641.4|641|641.2|640.8|0
1652094220000|2022-05-09 11:03:40|641.2|641.2|641.6|641.2|641.6|641.2|641.2|641|0
1652094230000|2022-05-09 11:03:50|641.4|641|641.4|641|641.4|641.2|641.2|641|500
1652094240000|2022-05-09 11:04:00|641.2|641.2|641.4|641|641.6|641.2|641.2|641|1185
1652094250000|2022-05-09 11:04:10|641.6|641.2|641.4|641|641.6|641.2|641.2|641|0
1652094260000|2022-05-09 11:04:20|641.6|641.2|641|640.6|641.6|641.2|640.8|640.6|2657
1652094270000|2022-05-09 11:04:30|640.8|640.4|641|640.6|641|640.8|640.8|640.4|797
1652094280000|2022-05-09 11:04:40|641.2|640.8|641.4|641|641.6|641.2|641|640.6|2344
1652094290000|2022-05-09 11:04:50|641.6|641.2|641.6|641.2|641.6|641.2|641.4|641|0
1652094300000|2022-05-09 11:05:00|641.4|641.4|641.6|641.2|641.8|641.4|641.4|641.2|349
1652094310000|2022-05-09 11:05:10|641.4||641.4||641.6||641.4||0
1652094320000|2022-05-09 11:05:20|641.2|641|641.4|641|641.4|641|641|640.8|6683
1652094340000|2022-05-09 11:05:40||641.2||641.2||641.2||641.2|141
1652094350000|2022-05-09 11:05:50||641||641.2||641.2||641|0
1652094360000|2022-05-09 11:06:00|||||||||1774
1652094370000|2022-05-09 11:06:10|641.6|641.4|641.6|641.2|641.8|641.4|641.6|641.2|0
1652094380000|2022-05-09 11:06:20|641.4|641.4|641.6|641.2|641.8|641.4|641.4|641.2|0
1652094390000|2022-05-09 11:06:30|641.8|641.4|641.8|641.4|642|641.6|641.6|641.4|300
1652094400000|2022-05-09 11:06:40|641.6||641.6||641.8||641.6||0
1652094410000|2022-05-09 11:06:50|641.4|641.2|641.6|641.4|641.6|641.4|641.4|641.2|5096
1652094420000|2022-05-09 11:07:00|641.4|641.2|641.4|641.2|641.4|641.2|641.4|641.2|1209
1652094430000|2022-05-09 11:07:10|641.2|641|641|640.8|641.2|641|641|640.8|1393
1652094440000|2022-05-09 11:07:20|641.2|641|641.2|641|641.4|641|641|640.8|155
1652094450000|2022-05-09 11:07:30||640.8||641||641||640.8|0
1652094460000|2022-05-09 11:07:40|641.4|640.8|641.4|641|641.4|641.2|641.2|640.8|84
1652094470000|2022-05-09 11:07:50|641.6|641.2|641.4|641|641.6|641.2|641.4|641|956
1652094480000|2022-05-09 11:08:00|641.6|641.2|641.6|641.4|641.6|641.4|641.6|641.2|0
1652094490000|2022-05-09 11:08:10|641.8|641.6|641.8|641.4|642|641.6|641.6|641.4|2775
1652094500000|2022-05-09 11:08:20|642|641.6|642|641.8|642|641.8|641.8|641.4|0
1652094510000|2022-05-09 11:08:30|641.8|641.6|641.8|641.6|642|641.8|641.8|641.6|393
1652094520000|2022-05-09 11:08:40|642|641.8|641.8|641.6|642|641.8|641.8|641.6|0
1652094530000|2022-05-09 11:08:50|642||641.8||642||641.8||0
1652094540000|2022-05-09 11:09:00|641.6|641.4|641.8|641.4|642|641.6|641.6|641.4|405
1652094550000|2022-05-09 11:09:10|642|641.6|641.6|641.4|642|641.6|641.6|641.4|0
1652094560000|2022-05-09 11:09:20|641.4|641.2|641.6|641.4|641.6|641.4|641.4|641.2|1024
1652094600000|2022-05-09 11:10:00|641.4|641.2|641.4|641.2|641.4|641.2|641.2|641|3161
1652094610000|2022-05-09 11:10:10|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.2|8463
1652094620000|2022-05-09 11:10:20|641.4|641.2|641.4|641.2|641.4|641.4|641.4|641.2|698
1652094650000|2022-05-09 11:10:50|641.2|641|640.8|640.4|641.2|641|640.8|640.4|12227
1652094660000|2022-05-09 11:11:00|640.6|640.2|640.2|640|640.6|640.4|640.2|640|8304
1652094670000|2022-05-09 11:11:10|640.4||640.4||640.4||640.2||1474
1652094680000|2022-05-09 11:11:20||640.2||640.2||640.2||640|1
1652094700000|2022-05-09 11:11:40|640.2|640|640.2|640|640.4|640|640.2|640|3614
1652094720000|2022-05-09 11:12:00|640.4|640.2|640.4|640|640.4|640.2|640.4|640|312
1652094730000|2022-05-09 11:12:10|640.2|640.2|640.2|640|640.2|640.2|640.2|640|0
1652094740000|2022-05-09 11:12:20|640.4|640.2|640.4|640|640.4|640.2|640.4|640|3879
1652094750000|2022-05-09 11:12:30||640.2||640.2||640.2||640|0
1652094760000|2022-05-09 11:12:40|640.6|640|640.2|640|640.6|640.2|640.2|640|4261
1652094770000|2022-05-09 11:12:50|640.4|640.2|640.6|640.2|640.6|640.4|640.4|640.2|2343
1652094780000|2022-05-09 11:13:00|640.4||640.6||640.6||640.4||0
1652094790000|2022-05-09 11:13:10|640.4|640|640.2|640|640.4|640|640.2|640|2092
1652094810000|2022-05-09 11:13:30|640|639.8|640.2|639.8|640.2|639.8|640|639.6|5523
1652094820000|2022-05-09 11:13:40|640|639.6|640.2|639.8|640.2|639.8|640|639.6|0
1652094830000|2022-05-09 11:13:50|640|639.6|640.2|640|640.2|640|640|639.6|1051
1652094840000|2022-05-09 11:14:00|640.4|640.2|640.8|640.4|640.8|640.4|640.4|640.2|1933
1652094850000|2022-05-09 11:14:10|640.6|640.2|640.6|640.2|640.8|640.4|640.4|640.2|1995
1652094870000|2022-05-09 11:14:30|640.4|640|640.6|640.2|640.6|640.2|640.2|640|0
1652094880000|2022-05-09 11:14:40|640.4|640|640.6|640.4|640.6|640.4|640.4|640|542
1652094890000|2022-05-09 11:14:50||640.2||640.2||640.4||640.2|0
1652094900000|2022-05-09 11:15:00|640.4|640.4|640.6|640.2|640.6|640.4|640.4|640|265
1652094910000|2022-05-09 11:15:10|640.4|640|640.6|640.2|640.6|640.2|640.4|640|0
1652094920000|2022-05-09 11:15:20|640.4|640|640.4|640|640.6|640.2|640.2|639.8|153
1652094930000|2022-05-09 11:15:30|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640|920
1652094940000|2022-05-09 11:15:40|640.8|640.4|640.6|640.4|640.8|640.4|640.6|640.4|0
1652094950000|2022-05-09 11:15:50|640.8||640.8||640.8||640.6||0
1652094960000|2022-05-09 11:16:00|641|640.6|641|640.6|641|640.6|640.8|640.4|0
1652094970000|2022-05-09 11:16:10|641.2|640.8|641|640.8|641.2|640.8|641|640.8|0
1652094980000|2022-05-09 11:16:20|641.2|641|641.2|641|641.4|641|641|641|0
1652094990000|2022-05-09 11:16:30|641|640.8|641|640.8|641.2|640.8|641|640.8|2065
1652095000000|2022-05-09 11:16:40|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.4|951
1652095010000|2022-05-09 11:16:50|641|640.8|641.2|640.8|641.2|640.8|641|640.8|1445
1652095030000|2022-05-09 11:17:10|641||641||641||641||0
1652095040000|2022-05-09 11:17:20|641.2|641|641.2|641|641.2|641|641.2|641|7901
1652095070000|2022-05-09 11:17:50|||||||||500
1652095080000|2022-05-09 11:18:00|641|640.8|641|640.8|641|640.8|640.8|640.4|1297
1652095090000|2022-05-09 11:18:10|||||||||133
1652095100000|2022-05-09 11:18:20|||||||||1173
1652095120000|2022-05-09 11:18:40|641.2|641|641.4|641|641.4|641|641.2|641|4471
1652095130000|2022-05-09 11:18:50|641.6|641.2|641.4|641|641.6|641.2|641.2|641|175
1652095140000|2022-05-09 11:19:00|641.2||641.4||641.4||641.2||0
1652095150000|2022-05-09 11:19:10|641.2|641.2|641.4|641.2|641.4|641.2|641.2|641|1721
1652095180000|2022-05-09 11:19:40|641.2|641|641.2|641|641.2|641|641.2|640.8|2927
1652095190000|2022-05-09 11:19:50|641|640.8|641|640.8|641|640.8|641|640.8|0
1652095210000|2022-05-09 11:20:10|640.8|640.6|640.8|640.6|640.8|640.6|640.6|640.4|1053
1652095220000|2022-05-09 11:20:20|641|640.8|641.2|640.8|641.2|641|641|640.8|6314
1652095240000|2022-05-09 11:20:40|641|640.6|641|640.8|641|640.8|641|640.6|0
1652095250000|2022-05-09 11:20:50|640.8|640.6|640.8|640.4|641|640.6|640.8|640.4|617
1652095260000|2022-05-09 11:21:00|640.6|640.6|641|640.6|641|640.8|640.6|640.6|6964
1652095270000|2022-05-09 11:21:10|640.8|640.4|640.8|640.4|640.8|640.6|640.8|640.4|0
1652095290000|2022-05-09 11:21:30|640.6|640.2|640.6|640.2|640.8|640.2|640.6|640.2|8008
1652095300000|2022-05-09 11:21:40||640.4||640.2||640.4||640.2|0
1652095310000|2022-05-09 11:21:50|640.8|640.4|641|640.6|641|640.6|640.8|640.2|2433
1652095320000|2022-05-09 11:22:00|641.2|640.8|641|640.8|641.2|640.8|641|640.8|370
1652095330000|2022-05-09 11:22:10|640.8|640.6|640.8|640.4|640.8|640.6|640.4|640.2|19888
1652095340000|2022-05-09 11:22:20|641|640.6|641|640.6|641|640.6|641|640.4|1364
1652095350000|2022-05-09 11:22:30|640.8||641||641||640.8||0
1652095360000|2022-05-09 11:22:40|640.8||641||641||640.8||0
1652095370000|2022-05-09 11:22:50|640.8|640.4|640.6|640.4|640.8|640.4|640.6|640.4|1128
1652095380000|2022-05-09 11:23:00|640.8||640.6||640.8||640.6||0
1652095390000|2022-05-09 11:23:10|640.8|640.6|640.8|640.4|640.8|640.6|640.8|640.4|161
1652095400000|2022-05-09 11:23:20|641|640.6|640.8|640.4|641|640.6|640.8|640.4|0
1652095410000|2022-05-09 11:23:30|641|640.6|640.8|640.4|641|640.6|640.8|640.4|0
1652095430000|2022-05-09 11:23:50|640.6||640.8||640.8||640.6||0
1652095440000|2022-05-09 11:24:00|641|640.6|641|640.8|641.2|640.8|641|640.6|0
1652095450000|2022-05-09 11:24:10|641.2|641|641.2|641|641.4|641|641.2|640.8|1332
1652095460000|2022-05-09 11:24:20|641.4|640.8|641.2|640.8|641.4|640.8|641.2|640.8|471
1652095470000|2022-05-09 11:24:30|641.4|641|641.4|641.2|641.6|641.2|641.4|641|1332
1652095480000|2022-05-09 11:24:40|641.6||641.6||641.6||641.4||0
1652095490000|2022-05-09 11:24:50|641.4|641.4|641.4|641.2|641.8|641.4|641.4|641.2|2341
1652095500000|2022-05-09 11:25:00|||||||||457
1652095520000|2022-05-09 11:25:20|641.2|641|641|640.6|641.2|641|641|640.6|2347
1652095530000|2022-05-09 11:25:30||640.8||640.8||640.8||640.8|0
1652095540000|2022-05-09 11:25:40||640.6||640.6||640.6||640.6|1020
1652095550000|2022-05-09 11:25:50||640.8||640.6||640.8||640.6|0
1652095560000|2022-05-09 11:26:00|640.8|640.8|641|640.6|641|640.8|640.8|640.6|1151
1652095570000|2022-05-09 11:26:10|640.8|640.8|641|640.6|641|640.8|640.8|640.6|1999
1652095580000|2022-05-09 11:26:20|640.8||640.8||640.8||640.8||0
1652095590000|2022-05-09 11:26:30|641||641||641||640.8||0
1652095600000|2022-05-09 11:26:40|640.8||641||641||640.8||0
1652095630000|2022-05-09 11:27:10||640.8||640.8||640.8||640.6|0
1652095650000|2022-05-09 11:27:30|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.6|247
1652095660000|2022-05-09 11:27:40|641|640.8|641|640.6|641|640.8|640.8|640.6|2143
1652095680000|2022-05-09 11:28:00|640.8|640.4|640.6|640.2|640.8|640.4|640.4|640|9773
1652095700000|2022-05-09 11:28:20|640.4|640.4|640.6|640.2|640.6|640.4|640.4|640.2|1949
1652095710000|2022-05-09 11:28:30||640.4||640.4||640.4||640.4|7795
1652095720000|2022-05-09 11:28:40|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.6|3178
1652095730000|2022-05-09 11:28:50|641|640.8|641|640.8|641|640.8|641|640.6|12787
1652095740000|2022-05-09 11:29:00|640.8|640.6|641|640.6|641|640.8|640.8|640.6|1343
1652095750000|2022-05-09 11:29:10|640.8|640.4|640.4|640|641|640.4|640.2|640|25775
1652095760000|2022-05-09 11:29:20|640.2|639.8|640.2|640|640.2|640|640|639.8|34470
1652095770000|2022-05-09 11:29:30|640|639.8|639.8|639.6|640|639.8|639.8|639.4|6772
1652095780000|2022-05-09 11:29:40|640||640||640||640||1392
1652095790000|2022-05-09 11:29:50||639.8||639.8||639.8||639.6|11391
1652095800000|2022-05-09 11:30:00|639.8|639.6|640|639.6|640|639.6|639.8|639.6|1946
1652095810000|2022-05-09 11:30:10|||||||||700
1652095840000|2022-05-09 11:30:40|640.2|639.8|640.4|640.2|640.4|640.2|640.2|639.8|6285
1652095850000|2022-05-09 11:30:50|640.6|640.4|640.8|640.4|640.8|640.4|640.6|640.4|2095
1652095860000|2022-05-09 11:31:00||640.6||640.4||640.6||640.4|3432
1652095870000|2022-05-09 11:31:10|640.6|640.2|640.6|640.2|640.8|640.2|640.4|640.2|2243
1652095880000|2022-05-09 11:31:20|640.4||640.4||640.6||640.4||0
1652095890000|2022-05-09 11:31:30|640.6||640.6||640.6||640.4||0
1652095900000|2022-05-09 11:31:40|640.4|640.4|640.8|640.4|640.8|640.4|640.4|640.2|0
1652095910000|2022-05-09 11:31:50|640.6|640.2|640.6|640.2|640.6|640.2|640.6|640.2|0
1652095920000|2022-05-09 11:32:00|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|192
1652095930000|2022-05-09 11:32:10||640.6||640.6||640.6||640.6|0
1652095940000|2022-05-09 11:32:20|640.6|640.4|640.8|640.4|640.8|640.4|640.6|640.4|2196
1652095950000|2022-05-09 11:32:30|641|640.6|640.8|640.4|641|640.6|640.6|640.4|1855
1652095960000|2022-05-09 11:32:40||640.6||640.6||640.6||640.6|0
1652095970000|2022-05-09 11:32:50|641||641||641||641||148
1652095980000|2022-05-09 11:33:00|640.8|640.4|640.8|640.4|641|640.4|640.6|640.4|7043
1652095990000|2022-05-09 11:33:10|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640.2|6814
1652096010000|2022-05-09 11:33:30|640.8|640.4|640.8|640.4|640.8|640.6|640.8|640.4|1720
1652096020000|2022-05-09 11:33:40|641|640.6|640.8|640.4|641|640.6|640.8|640.4|7377
1652096030000|2022-05-09 11:33:50|641|640.6|641|640.6|641|640.6|641|640.6|400
1652096040000|2022-05-09 11:34:00|641.2|640.8|641.2|640.8|641.2|640.8|641|640.6|274
1652096050000|2022-05-09 11:34:10|641|640.6|641|640.6|641.2|640.8|640.8|640.4|1953
1652096060000|2022-05-09 11:34:20|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.6|0
1652096070000|2022-05-09 11:34:30|641|640.6|641|640.6|641.2|640.8|641|640.6|0
1652096080000|2022-05-09 11:34:40||640.8||640.8||640.8||640.6|0
1652096090000|2022-05-09 11:34:50|641.2||641.2||641.2||641.2||272
1652096100000|2022-05-09 11:35:00|641||641||641||641||0
1652096110000|2022-05-09 11:35:10|641.2||641.2||641.2||641||0
1652096120000|2022-05-09 11:35:20|641|641|641.2|641|641.2|641|641|641|1300
1652096130000|2022-05-09 11:35:30|641.4|641.2|641.6|641.2|641.6|641.2|641.4|641.2|1408
1652096150000|2022-05-09 11:35:50|641.8|641.4|642|641.6|642|641.6|641.8|641.2|0
1652096160000|2022-05-09 11:36:00|641.8|641.4|642|641.6|642|641.6|641.6|641.4|5564
1652096180000|2022-05-09 11:36:20|641.8|641.4|641.6|641.4|642|641.4|641.6|641.4|497
1652096190000|2022-05-09 11:36:30|641.4|641.2|641.2|641|641.4|641.2|641.2|640.8|4593
1652096200000|2022-05-09 11:36:40||640.8||640.8||641||640.8|0
1652096230000|2022-05-09 11:37:10|641|640.6|640.8|640.4|641|640.6|640.8|640.4|1957
1652096250000|2022-05-09 11:37:30|||||||||1000
1652096270000|2022-05-09 11:37:50|641|640.6|640.8|640.4|641|640.8|640.8|640.4|9501
1652096280000|2022-05-09 11:38:00|640.6||640.6||640.6||640.6||135
1652096310000|2022-05-09 11:38:30|640.8||640.8||640.8||640.8||2089
1652096320000|2022-05-09 11:38:40|641|640.6|640.8|640.4|641|640.8|640.8|640.4|5819
1652096330000|2022-05-09 11:38:50|641|640.6|641|640.6|641|640.6|641|640.6|1701
1652096340000|2022-05-09 11:39:00|640.8|640.4|640.6|640.4|640.8|640.4|640.6|640.4|0
1652096350000|2022-05-09 11:39:10|640.8||640.6||640.8||640.6||1980
1652096370000|2022-05-09 11:39:30|640.8||640.6||640.8||640.6||3188
1652096380000|2022-05-09 11:39:40||640.2||640.2||640.4||640.2|179
1652096390000|2022-05-09 11:39:50|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|0
1652096400000|2022-05-09 11:40:00|640.6|640.2|640.6|640.2|640.8|640.4|640.6|640.2|0
1652096410000|2022-05-09 11:40:10|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.2|0
1652096420000|2022-05-09 11:40:20||640.6||640.6||640.6||640.6|0
1652096430000|2022-05-09 11:40:30|641|640.4|640.6|640.4|641|640.4|640.6|640.4|36550
1652096450000|2022-05-09 11:40:50|640.8|640.6|640.6|640.4|640.8|640.6|640.6|640.4|2514
1652096460000|2022-05-09 11:41:00|640.8||640.8||640.8||640.6||0
1652096470000|2022-05-09 11:41:10|641|640.6|641|640.6|641|640.6|641|640.6|0
1652096480000|2022-05-09 11:41:20|640.8|640.8|641.4|641|641.4|641|640.8|640.6|9633
1652096490000|2022-05-09 11:41:30|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|1262
1652096510000|2022-05-09 11:41:50|641.4|641|641.4|641|641.4|641|641.4|641|2434
1652096520000|2022-05-09 11:42:00|641.6|641.2|641.6|641.2|641.6|641.4|641.4|641|17932
1652096530000|2022-05-09 11:42:10|641.4|641|641.2|641|641.4|641|641.2|641|4286
1652096550000|2022-05-09 11:42:30|641.4|641.2|641.4|641|641.4|641.2|641.4|641|2601
1652096560000|2022-05-09 11:42:40|641.2|641.2|641.2|641|641.2|641.2|641.2|641|0
1652096580000|2022-05-09 11:43:00|641.4|641.2|641.4|641|641.4|641.2|641.2|641|2857
1652096590000|2022-05-09 11:43:10|641.2|640.8|641|640.8|641.4|640.8|641|640.8|1213
1652096600000|2022-05-09 11:43:20|640.8|640.6|640.6|640.4|640.8|640.6|640.6|640.4|2167
1652096610000|2022-05-09 11:43:30|640.4|640.2|640.4|640|640.4|640.2|640.2|640|1431
1652096630000|2022-05-09 11:43:50|640.2||640.4||640.4||640.2||1041
1652096640000|2022-05-09 11:44:00|640.2|639.8|639.6|639.4|640.4|639.8|639.6|639.4|7177
1652096650000|2022-05-09 11:44:10|639.8|639.6|639.8|639.4|639.8|639.6|639.6|639.4|773
1652096670000|2022-05-09 11:44:30|639.6||639.6||639.8||639.6||0
1652096680000|2022-05-09 11:44:40|639.8|639.6|639.8|639.6|639.8|639.6|639.8|639.6|2995
1652096700000|2022-05-09 11:45:00|639.6|639.4|639.6|639.4|639.6|639.4|639.6|639.4|99
1652096710000|2022-05-09 11:45:10|639.8|639.6|639.8|639.6|639.8|639.6|639.8|639.6|11100
1652096720000|2022-05-09 11:45:20|640|639.8|639.8|639.6|640|639.8|639.8|639.6|646
1652096740000|2022-05-09 11:45:40|640|639.4|640|639.6|640|639.6|639.8|639.4|2720
1652096770000|2022-05-09 11:46:10|640.2|639.8|640|639.8|640.2|640|640|639.8|5175
1652096780000|2022-05-09 11:46:20|640.2||640.2||640.2||640.2||314
1652096790000|2022-05-09 11:46:30|640.4|640|640.4|640|640.6|640.2|640.4|639.8|2727
1652096800000|2022-05-09 11:46:40|640.2||640.4||640.4||640.2||0
1652096810000|2022-05-09 11:46:50|640.2||640.2||640.4||640.2||0
1652096820000|2022-05-09 11:47:00|640|639.8|639.8|639.4|640.2|639.8|639.8|639.4|1402
1652096830000|2022-05-09 11:47:10|639.6|639.6|640|639.6|640|639.6|639.6|639.6|0
1652096840000|2022-05-09 11:47:20|639.8||640||640||639.8||0
1652096860000|2022-05-09 11:47:40||639.8||639.8||639.8||639.8|1000
1652096880000|2022-05-09 11:48:00|640.2|640|640.2|639.8|640.2|640|640.2|639.8|0
1652096890000|2022-05-09 11:48:10|640.4|640|640.4|640|640.4|640|640.4|640|0
1652096900000|2022-05-09 11:48:20|640.2||640.4||640.4||640.2||0
1652096910000|2022-05-09 11:48:30||640.2||640||640.2||640|0
1652096920000|2022-05-09 11:48:40|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640.2|1528
1652096930000|2022-05-09 11:48:50|640.4||640.4||640.6||640.4||100
1652096940000|2022-05-09 11:49:00|640.6||640.6||640.6||640.6||0
1652096950000|2022-05-09 11:49:10|640.4||640.4||640.6||640.4||1865
1652096960000|2022-05-09 11:49:20|640.6||640.4||640.6||640.4||0
1652096970000|2022-05-09 11:49:30|640.6|640.4|640.6|640.2|640.6|640.4|640.6|640.2|1303
1652096980000|2022-05-09 11:49:40|640.8|640.4|640.8|640.4|641|640.6|640.8|640.4|139
1652096990000|2022-05-09 11:49:50|641|640.6|640.6|640.4|641|640.6|640.6|640.4|1731
1652097010000|2022-05-09 11:50:10|640.8|640.6|640.8|640.6|641|640.6|640.8|640.6|347
1652097020000|2022-05-09 11:50:20|641|640.4|641|640.6|641|640.6|641|640.4|4184
1652097040000|2022-05-09 11:50:40|641.2|640.8|641.4|641|641.4|641|641.2|640.8|3326
1652097050000|2022-05-09 11:50:50|641.2||641.2||641.4||641.2||0
1652097060000|2022-05-09 11:51:00|641.4|641.2|641.4|641|641.6|641.2|641.2|641|6593
1652097070000|2022-05-09 11:51:10||641.2||641||641.2||641|0
1652097080000|2022-05-09 11:51:20|641.2||641.2||641.2||641.2||0
1652097090000|2022-05-09 11:51:30|||||||||1560
1652097100000|2022-05-09 11:51:40|641.4||641.2||641.4||641.2||0
1652097110000|2022-05-09 11:51:50|641.4||641.4||641.4||641.4||100
1652097140000|2022-05-09 11:52:20|641.6|641.2|642|641.6|642|641.6|641.6|641.2|2368
1652097150000|2022-05-09 11:52:30|641.8||642||642||641.8||0
1652097160000|2022-05-09 11:52:40|641.8||642||642||641.8||0
1652097170000|2022-05-09 11:52:50||641.8||641.8||641.8||641.8|0
1652097180000|2022-05-09 11:53:00|642.2||642.2||642.2||642.2||2607
1652097190000|2022-05-09 11:53:10|642|641.6|642|641.6|642|641.6|641.8|641.6|382
1652097200000|2022-05-09 11:53:20|642.2|641.8|642|641.6|642.2|641.8|641.8|641.6|12442
1652097210000|2022-05-09 11:53:30|641.8||642||642||641.8||0
1652097220000|2022-05-09 11:53:40|641.8||641.8||641.8||641.8||0
1652097230000|2022-05-09 11:53:50|642|641.8|642|641.8|642.2|641.8|642|641.6|2013
1652097250000|2022-05-09 11:54:10|642.2||642||642.2||642||0
1652097260000|2022-05-09 11:54:20||641.6||641.6||641.6||641.6|2153
1652097290000|2022-05-09 11:54:50||641.8||641.6||641.8||641.6|690
1652097300000|2022-05-09 11:55:00|642.2|641.8|642.4|642|642.4|642|642|641.6|5446
1652097310000|2022-05-09 11:55:10|642.2|641.8|642|641.6|642.4|641.8|642|641.6|2920
1652097320000|2022-05-09 11:55:20|641.8|641.4|641.8|641.6|642|641.6|641.8|641.4|3846
1652097330000|2022-05-09 11:55:30|641.6|641.4|642|641.6|642|641.6|641.6|641.4|1558
1652097350000|2022-05-09 11:55:50|641.8||641.8||641.8||641.8||0
1652097360000|2022-05-09 11:56:00|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|1404
1652097370000|2022-05-09 11:56:10|641.6||641.6||641.6||641.6||0
1652097380000|2022-05-09 11:56:20|641.8|641.6|641.8|641.6|641.8|641.6|641.8|641.6|2358
1652097390000|2022-05-09 11:56:30||641.4||641.4||641.6||641.4|836
1652097420000|2022-05-09 11:57:00|641.6|641.6|641.8|641.6|641.8|641.6|641.6|641.6|1784
1652097430000|2022-05-09 11:57:10|642|641.8|642.2|641.8|642.2|641.8|642|641.8|6130
1652097440000|2022-05-09 11:57:20||642||642||642||642|0
1652097450000|2022-05-09 11:57:30|||||||||2379
1652097480000|2022-05-09 11:58:00|642|641.8|641.8|641.6|642|641.8|641.8|641.6|518
1652097490000|2022-05-09 11:58:10|642|641.8|642.2|641.8|642.2|641.8|642|641.8|1592
1652097500000|2022-05-09 11:58:20|642.4|642|642.4|642|642.4|642.2|642.4|642|0
1652097520000|2022-05-09 11:58:40|642.6|642.2|642.8|642.4|642.8|642.6|642.6|642|0
1652097540000|2022-05-09 11:59:00|642.6|642.2|642.6|642.4|642.8|642.4|642.6|642.2|607
1652097550000|2022-05-09 11:59:10|642.4|642.2|642.6|642.2|642.6|642.2|642.4|642.2|227
1652097560000|2022-05-09 11:59:20|642.4|642.4|642.6|642.2|642.6|642.4|642.4|642.2|3487
1652097590000|2022-05-09 11:59:50||642.4||642.4||642.4||642.4|0
1652097600000|2022-05-09 12:00:00|642.4|642.2|642.4|642.2|642.6|642.2|642.4|642.2|2070
1652097610000|2022-05-09 12:00:10|||||||||502
1652097620000|2022-05-09 12:00:20|642.2|642|642|641.6|642.2|642|642|641.6|7334
1652097630000|2022-05-09 12:00:30||641.8||641.8||641.8||641.8|0
1652097640000|2022-05-09 12:00:40||641.6||641.6||641.6||641.6|1631
1652097660000|2022-05-09 12:01:00|641.8||641.8||642||641.8||0
1652097670000|2022-05-09 12:01:10||641.4||641.4||641.4||641.4|2706
1652097680000|2022-05-09 12:01:20|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|549
1652097690000|2022-05-09 12:01:30|641.8|641.4|641.6|641.2|641.8|641.4|641.6|641.2|194
1652097700000|2022-05-09 12:01:40|641.4|641|641.4|641|641.6|641|641|640.8|20747
1652097720000|2022-05-09 12:02:00|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|2356
1652097730000|2022-05-09 12:02:10|641.4||641.4||641.4||641.4||0
1652097740000|2022-05-09 12:02:20|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|17
1652097750000|2022-05-09 12:02:30||641.6||641.6||641.6||641.6|0
1652097760000|2022-05-09 12:02:40||641.4||641.6||641.6||641.4|0
1652097800000|2022-05-09 12:03:20|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.4|1493
1652097820000|2022-05-09 12:03:40|641.4|641.2|641.4|641|641.4|641.2|641.2|641|5698
1652097830000|2022-05-09 12:03:50|641.6|641.2|641.8|641.4|641.8|641.4|641.4|641.2|1902
1652097840000|2022-05-09 12:04:00||641.6||641.6||641.6||641.4|0
1652097850000|2022-05-09 12:04:10|642|641.8|642.4|642|642.4|642|642|641.8|1758
1652097860000|2022-05-09 12:04:20||642.2||642||642.2||642|1967
1652097870000|2022-05-09 12:04:30|642.6|642.2|642.4|642|642.6|642.2|642.4|642|2767
1652097890000|2022-05-09 12:04:50|642.6|642.2|642.6|642.2|642.6|642.2|642.4|642|611
1652097900000|2022-05-09 12:05:00|642.4||642.4||642.6||642.4||0
1652097910000|2022-05-09 12:05:10|642.2|642|642.2|641.8|642.2|642|642|641.8|8814
1652097920000|2022-05-09 12:05:20|642.4|642|642|641.8|642.4|642|642|641.8|0
1652097930000|2022-05-09 12:05:30|642.2|642|642.6|642.2|642.6|642.4|642.2|642|0
1652097940000|2022-05-09 12:05:40|642.4|642.4|642.6|642.4|642.6|642.4|642.4|642.2|0
1652097950000|2022-05-09 12:05:50|642.8|642.6|642.8|642.4|642.8|642.6|642.8|642.4|150
1652097960000|2022-05-09 12:06:00|643|642.6|643|642.6|643|642.6|643|642.6|0
1652097980000|2022-05-09 12:06:20|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|304
1652097990000|2022-05-09 12:06:30|643|642.6|643.2|643|643.4|643|643|642.4|4006
1652098000000|2022-05-09 12:06:40|643|642.8|643.4|643|643.4|643|643|642.8|759
1652098020000|2022-05-09 12:07:00|643.6|643.2|643.8|643.4|643.8|643.4|643.6|643.2|0
1652098030000|2022-05-09 12:07:10|643.6|643.2|643.6|643.2|643.8|643.4|643.6|643.2|211
1652098040000|2022-05-09 12:07:20|643.4||643.4||643.6||643.4||0
1652098050000|2022-05-09 12:07:30|643.6|643|643.6|643.2|643.6|643.2|643.6|643|3077
1652098060000|2022-05-09 12:07:40|643.4||643.4||643.4||643.4||0
1652098070000|2022-05-09 12:07:50|643.6||643.6||643.6||643.6||0
1652098080000|2022-05-09 12:08:00|643.4||643.6||643.6||643.4||0
1652098090000|2022-05-09 12:08:10|643.8|643.4|643.6|643.4|643.8|643.4|643.6|643.4|0
1652098100000|2022-05-09 12:08:20|643.8|643.6|644|643.8|644.2|643.8|643.8|643.6|2231
1652098110000|2022-05-09 12:08:30|644.2|643.6|643.6|643.4|644.2|643.6|643.4|643.2|51026
1652098120000|2022-05-09 12:08:40|643.8||643.8||643.8||643.6||2259
1652098130000|2022-05-09 12:08:50|643.6||643.8||643.8||643.6||134
1652098140000|2022-05-09 12:09:00|643.6|643.2|643.4|643.2|643.8|643.2|643.4|643.2|6383
1652098150000|2022-05-09 12:09:10|643.2|643|643.2|643|643.2|643|643.2|642.8|8115
1652098160000|2022-05-09 12:09:20|643.4||643.2||643.4||643.2||1122
1652098170000|2022-05-09 12:09:30||642.8||642.8||642.8||642.8|2635
1652098180000|2022-05-09 12:09:40||643||642.8||643||642.8|0
1652098190000|2022-05-09 12:09:50|643||643||643||643||107
1652098200000|2022-05-09 12:10:00|||||||||142
1652098210000|2022-05-09 12:10:10|643.2||643.2||643.2||643||0
1652098220000|2022-05-09 12:10:20|643|642.6|642.8|642.4|643|642.6|642.6|642.4|4367
1652098240000|2022-05-09 12:10:40|642.6||642.6||642.6||642.6||0
1652098250000|2022-05-09 12:10:50|642.8|642.6|642.8|642.4|642.8|642.6|642.6|642.4|6746
1652098260000|2022-05-09 12:11:00|643|642.6|642.8|642.4|643|642.6|642.8|642.4|1540
1652098280000|2022-05-09 12:11:20|||||||||1000
1652098300000|2022-05-09 12:11:40|642.6|642.6|642.8|642.6|642.8|642.6|642.6|642.6|0
1652098310000|2022-05-09 12:11:50||642.4||642.4||642.4||642.4|0
1652098320000|2022-05-09 12:12:00|642.6||642.6||642.8||642.6||0
1652098350000|2022-05-09 12:12:30|642.8||642.8||642.8||642.8||5871
1652098370000|2022-05-09 12:12:50|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|999
1652098380000|2022-05-09 12:13:00||642.4||642.4||642.4||642.4|0
1652098400000|2022-05-09 12:13:20|642.8||642.8||642.8||642.8||0
1652098410000|2022-05-09 12:13:30||642.6||642.6||642.6||642.4|1000
1652098420000|2022-05-09 12:13:40|643|642.8|643.2|642.8|643.2|642.8|643|642.8|0
1652098430000|2022-05-09 12:13:50|643|643|643.2|642.8|643.2|643|643|642.8|1015
1652098440000|2022-05-09 12:14:00|643||643||643.2||643||0
1652098450000|2022-05-09 12:14:10|||||||||570
1652098460000|2022-05-09 12:14:20|642.8|642.6|643|642.6|643.2|642.8|642.8|642.6|9
1652098470000|2022-05-09 12:14:30|643.2|642.8|642.8|642.6|643.2|642.8|642.8|642.6|0
1652098480000|2022-05-09 12:14:40|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.2|1153
1652098490000|2022-05-09 12:14:50||642.2||642.2||642.2||642.2|0
1652098500000|2022-05-09 12:15:00|642.4||642.4||642.4||642.4||0
1652098510000|2022-05-09 12:15:10|642.2|642|642.4|642|642.4|642|642.2|642|5391
1652098520000|2022-05-09 12:15:20|642.6|642.2|642.4|642.2|642.6|642.2|642.4|642.2|0
1652098530000|2022-05-09 12:15:30||642||642||642||642|116
1652098540000|2022-05-09 12:15:40|642.2||642.4||642.4||642.2||1379
1652098550000|2022-05-09 12:15:50|642.2||642.4||642.4||642.2||0
1652098560000|2022-05-09 12:16:00|642.2|642.2|642.2|641.8|642.2|642.2|642|641.8|1800
1652098570000|2022-05-09 12:16:10|642|641.6|641.8|641.6|642|641.6|641.8|641.6|1063
1652098580000|2022-05-09 12:16:20|||||||||1421
1652098590000|2022-05-09 12:16:30|642|641.8|642|641.6|642|641.8|641.8|641.6|0
1652098610000|2022-05-09 12:16:50|641.8|641.8|641.8|641.6|641.8|641.8|641.8|641.6|1000
1652098620000|2022-05-09 12:17:00|642|641.8|642.2|641.8|642.2|641.8|642|641.6|1206
1652098630000|2022-05-09 12:17:10|642||642.2||642.2||642||0
1652098640000|2022-05-09 12:17:20|642|641.6|642|641.6|642|641.6|642|641.6|332
1652098650000|2022-05-09 12:17:30|641.8|641.4|641.8|641.4|641.8|641.4|641.6|641.4|2291
1652098660000|2022-05-09 12:17:40|641.6||641.8||641.8||641.6||500
1652098670000|2022-05-09 12:17:50|641.6||641.8||641.8||641.6||0
1652098690000|2022-05-09 12:18:10|642|641.6|642|641.6|642|641.6|642|641.6|1594
1652098700000|2022-05-09 12:18:20|641.8||642||642||641.8||0
1652098710000|2022-05-09 12:18:30|641.8|641.4|641.8|641.4|642|641.4|641.8|641.4|318
1652098730000|2022-05-09 12:18:50||641.6||641.4||641.6||641.4|0
1652098750000|2022-05-09 12:19:10||641.6||641.4||641.6||641.4|0
1652098760000|2022-05-09 12:19:20|641.6||641.6||641.6||641.6||4696
1652098780000|2022-05-09 12:19:40|641.8|641.6|642|641.6|642|641.6|641.8|641.6|2303
1652098790000|2022-05-09 12:19:50||641.8||641.8||641.8||641.8|1000
1652098800000|2022-05-09 12:20:00|||||||||3772
1652098810000|2022-05-09 12:20:10|642.2|642|642.2|642|642.2|642|642.2|641.8|3735
1652098820000|2022-05-09 12:20:20|642|641.8|642.2|641.8|642.2|641.8|642|641.8|2069
1652098830000|2022-05-09 12:20:30||642||641.8||642||641.8|0
1652098840000|2022-05-09 12:20:40|642|641.6|641.8|641.4|642.2|641.6|641.6|641.4|7987
1652098850000|2022-05-09 12:20:50|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|1520
1652098860000|2022-05-09 12:21:00|641.4||641.4||641.6||641.4||0
1652098870000|2022-05-09 12:21:10|641.6||641.6||641.6||641.4||7956
1652098880000|2022-05-09 12:21:20|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|1693
1652098890000|2022-05-09 12:21:30|641.6||641.6||641.8||641.6||0
1652098900000|2022-05-09 12:21:40|641.8||641.6||641.8||641.6||0
1652098910000|2022-05-09 12:21:50|641.8|641.6|642|641.6|642|641.6|641.8|641.6|0
1652098920000|2022-05-09 12:22:00|641.8||642||642||641.8||0
1652098940000|2022-05-09 12:22:20|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|2415
1652098950000|2022-05-09 12:22:30|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|2861
1652098970000|2022-05-09 12:22:50||641.4||641.2||641.4||641.2|0
1652098980000|2022-05-09 12:23:00|641.8|641.4|641.8|641.4|641.8|641.4|641.6|641.2|7155
1652098990000|2022-05-09 12:23:10|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|2339
1652099010000|2022-05-09 12:23:30||641.4||641.4||641.4||641.4|403
1652099020000|2022-05-09 12:23:40|641.8||641.8||641.8||641.6||0
1652099040000|2022-05-09 12:24:00|641.6||641.6||641.6||641.6||1750
1652099050000|2022-05-09 12:24:10|641.8||641.8||641.8||641.6||0
1652099060000|2022-05-09 12:24:20|||||||||253
1652099080000|2022-05-09 12:24:40|642|641.6|641.6|641.2|642|641.6|641.6|641.2|17553
1652099090000|2022-05-09 12:24:50|641.4|641.4|641.6|641.2|641.6|641.4|641.4|641.2|2000
1652099100000|2022-05-09 12:25:00|641.4|641|641.4|641|641.4|641|641.2|641|1979
1652099110000|2022-05-09 12:25:10|641.6|641.2|641.2|641|641.6|641.2|641.2|641|549
1652099120000|2022-05-09 12:25:20|||||||||157
1652099130000|2022-05-09 12:25:30|641|640.8|641|640.8|641|640.8|641|640.6|3019
1652099150000|2022-05-09 12:25:50|641.2|641|641.2|641|641.2|641|641.2|641|1300
1652099160000|2022-05-09 12:26:00|641|640.8|641|640.8|641|640.8|641|640.8|10000
1652099180000|2022-05-09 12:26:20|641.2|641|641.2|641|641.2|641|641.2|641|20
1652099190000|2022-05-09 12:26:30|641|640.8|641.2|640.8|641.2|640.8|641|640.8|12890
1652099200000|2022-05-09 12:26:40|641||641||641.2||641||1991
1652099210000|2022-05-09 12:26:50|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.6|1838
1652099230000|2022-05-09 12:27:10|640.6|640.4|640.6|640.4|640.6|640.4|640.6|640.2|1356
1652099240000|2022-05-09 12:27:20|640.8|640.6|640.8|640.6|640.8|640.6|640.6|640.4|5561
1652099260000|2022-05-09 12:27:40|||||||||132
1652099270000|2022-05-09 12:27:50|||||||||1000
1652099280000|2022-05-09 12:28:00|||||||||130
1652099290000|2022-05-09 12:28:10|640.6|640.4|640.6|640.4|640.6|640.4|640.6|640.4|703
1652099300000|2022-05-09 12:28:20|640.4|640.2|640.4|640|640.6|640.4|640.4|640|1842
1652099310000|2022-05-09 12:28:30|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640.2|500
1652099320000|2022-05-09 12:28:40|640.4|640|640.4|640|640.6|640|640.4|640|2066
1652099330000|2022-05-09 12:28:50|640.2||640.4||640.4||640.2||0
1652099370000|2022-05-09 12:29:30||640.2||640||640.2||640|0
1652099390000|2022-05-09 12:29:50|640.2||640.2||640.2||640.2||0
1652099400000|2022-05-09 12:30:00|640.4|640.2|640.4|640.2|640.4|640.2|640.4|640.2|163
1652099410000|2022-05-09 12:30:10|640.6|640|640.6|640.2|640.6|640.2|640.6|640|404
1652099420000|2022-05-09 12:30:20|640.4|640|640.6|640.2|640.6|640.2|640.4|640|0
1652099430000|2022-05-09 12:30:30|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|0
1652099440000|2022-05-09 12:30:40|640.6|640.2|639.4|639|640.6|640.2|639.4|639|26596
1652099450000|2022-05-09 12:30:50|639.2|638.8|639.2|638.8|639.4|639|639.2|638.6|10608
1652099460000|2022-05-09 12:31:00||639||639||639||639|0
1652099470000|2022-05-09 12:31:10||638.8||638.8||638.8||638.8|320
1652099480000|2022-05-09 12:31:20|639.4|639|639.4|639|639.4|639|639.4|638.8|5613
1652099490000|2022-05-09 12:31:30|639.6|639.2|639.6|639.2|639.6|639.2|639.4|639|766
1652099500000|2022-05-09 12:31:40|639.4|639.4|639.6|639.2|639.8|639.6|639.4|639.2|800
1652099510000|2022-05-09 12:31:50|639.8|639.4|640|639.6|640|639.6|639.6|639.2|12110
1652099520000|2022-05-09 12:32:00|640.2|639.8|640.2|639.8|640.8|640.4|640|639.6|108083
1652099530000|2022-05-09 12:32:10|640|639.6|639.6|639.2|640.2|639.6|639.4|639|3072
1652099540000|2022-05-09 12:32:20|639.4|639|639.2|638.8|639.6|639.2|639.2|638.8|2037
1652099550000|2022-05-09 12:32:30|639.4|639|639.4|639|639.4|639|639.2|638.8|0
1652099560000|2022-05-09 12:32:40|639.2|638.8|639.4|639|639.6|639.2|639.2|638.8|91
1652099570000|2022-05-09 12:32:50|639.2|638.8|639|638.6|639.2|638.8|639|638.6|992
1652099580000|2022-05-09 12:33:00|639.2|638.8|639.6|639.2|639.6|639.2|639.2|638.6|5643
1652099590000|2022-05-09 12:33:10|639.8|639.4|639.8|639.4|639.8|639.6|639.6|639.2|17787
1652099600000|2022-05-09 12:33:20|640|639.8|640|639.6|640.2|639.8|639.8|639.4|9025
1652099610000|2022-05-09 12:33:30|640.2|639.8|640.2|639.8|640.4|640|640|639.8|2697
1652099620000|2022-05-09 12:33:40|640.4|640|640.4|640|640.6|640|640.4|640|0
1652099630000|2022-05-09 12:33:50|640.6|640.2|640.4|640|640.6|640.4|640.4|640|6875
1652099640000|2022-05-09 12:34:00|640.2|639.8|640.2|639.8|640.4|639.8|640|639.8|2718
1652099650000|2022-05-09 12:34:10|640|639.4|640.2|639.8|640.2|639.8|639.8|639.4|23099
1652099660000|2022-05-09 12:34:20|640|639.6|640|639.6|640.2|639.8|640|639.6|0
1652099680000|2022-05-09 12:34:40|639.8|639.4|640|639.6|640|639.8|639.8|639.4|3556
1652099690000|2022-05-09 12:34:50|639.8|639.4|639.8|639.4|640|639.6|639.8|639.4|5555
1652099720000|2022-05-09 12:35:20||639.6||639.4||639.6||639.4|1600
1652099730000|2022-05-09 12:35:30|640|639.6|640.2|639.6|640.2|639.8|639.8|639.4|1628
1652099740000|2022-05-09 12:35:40|640|639.8|640.2|639.8|640.2|640|640|639.6|4723
1652099750000|2022-05-09 12:35:50|640||640||640||640||0
1652099760000|2022-05-09 12:36:00|639.8|639.6|639.6|639.2|640|639.6|639.6|639.2|5816
1652099770000|2022-05-09 12:36:10|639.8||639.8||639.8||639.8||0
1652099780000|2022-05-09 12:36:20|639.6||639.6||639.6||639.6||0
1652099800000|2022-05-09 12:36:40|639.8|639.4|639.8|639.2|639.8|639.4|639.6|639.2|305
1652099810000|2022-05-09 12:36:50|639.6|639.4|639.8|639.4|639.8|639.4|639.6|639.2|0
1652099820000|2022-05-09 12:37:00|640|639.6|639.6|639.4|640.2|639.8|639.6|639.4|4289
1652099830000|2022-05-09 12:37:10|639.8|639.6|640|639.6|640|639.6|639.8|639.6|0
1652099840000|2022-05-09 12:37:20|639.8|639.4|640.4|639.8|640.4|639.8|639.8|639.4|0
1652099850000|2022-05-09 12:37:30|640.2|640|640.4|640|640.6|640.2|640.2|640|754
1652099860000|2022-05-09 12:37:40|640.6|640.2|640.6|640.4|640.6|640.4|640.4|640|0
1652099870000|2022-05-09 12:37:50|640.8|640.6|640.8|640.4|640.8|640.6|640.8|640.4|980
1652099890000|2022-05-09 12:38:10||640.6||640.4||640.6||640.4|0
1652099900000|2022-05-09 12:38:20|641|640.6|641|640.6|641|640.6|641|640.4|135
1652099910000|2022-05-09 12:38:30|641.2|640.8|641.2|640.8|641.4|641|641|640.8|1356
1652099920000|2022-05-09 12:38:40|641|640.6|641.2|640.8|641.2|640.8|641|640.6|3260
1652099940000|2022-05-09 12:39:00|641|640.6|641.2|640.6|641.2|640.6|641|640.6|1403
1652099950000|2022-05-09 12:39:10||640.8||640.8||640.8||640.8|100
1652099960000|2022-05-09 12:39:20||641||641||641||640.8|0
1652099970000|2022-05-09 12:39:30|641.4||641.4||641.4||641.4||1757
1652099980000|2022-05-09 12:39:40|641.6|641.2|641.8|641.4|641.8|641.4|641.6|641.2|2000
1652099990000|2022-05-09 12:39:50|642|641.6|642|641.8|642.2|641.8|642|641.4|2809
1652100000000|2022-05-09 12:40:00|642.2||642.2||642.4||642.2||819
1652100010000|2022-05-09 12:40:10|642.4||642.2||642.4||642.2||0
1652100020000|2022-05-09 12:40:20|642.4|642|642.6|642.2|642.8|642.4|642.4|641.8|1392
1652100030000|2022-05-09 12:40:30|642.8||642.6||642.8||642.6||0
1652100040000|2022-05-09 12:40:40|642.8|642.4|642.8|642.4|643|642.4|642.6|642.4|0
1652100050000|2022-05-09 12:40:50|643|642.6|643|642.6|643|642.6|642.8|642.4|0
1652100060000|2022-05-09 12:41:00|642.8||642.8||642.8||642.8||617
1652100070000|2022-05-09 12:41:10|643|642.8|643.2|642.8|643.2|642.8|643|642.6|0
1652100080000|2022-05-09 12:41:20|643.4|642.6|643|642.6|643.4|642.6|643|642.6|5815
1652100090000|2022-05-09 12:41:30|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.6|0
1652100100000|2022-05-09 12:41:40|643.4|642.6|643.4|642.8|643.4|643|643.4|642.6|0
1652100110000|2022-05-09 12:41:50|643.6|643|643.4|643|643.6|643|643.2|642.8|0
1652100120000|2022-05-09 12:42:00|643.6|642.8|643.8|643.4|643.8|643.4|643.6|642.8|1994
1652100130000|2022-05-09 12:42:10|643.6|643.2|643.4|642.8|643.8|643.2|643.2|642.8|3436
1652100140000|2022-05-09 12:42:20|643.6|643|643.4|642.8|643.6|643|643.2|642.8|0
1652100150000|2022-05-09 12:42:30|643.6|643|643.4|643|643.6|643|643.4|642.8|0
1652100160000|2022-05-09 12:42:40|643.2|642.8|643.2|642.8|643.4|642.8|643.2|642.8|0
1652100170000|2022-05-09 12:42:50|643.4||643.2||643.4||643.2||0
1652100180000|2022-05-09 12:43:00|||||||||240
1652100190000|2022-05-09 12:43:10|643|642.6|643|642.6|643|642.6|643|642.6|459
1652100200000|2022-05-09 12:43:20|642.8|642.4|643|642.4|643|642.6|642.6|642.4|4880
1652100210000|2022-05-09 12:43:30|642.8|642.6|643|642.6|643.2|642.6|642.8|642.6|0
1652100230000|2022-05-09 12:43:50|||||||||95
1652100240000|2022-05-09 12:44:00||642.8||642.8||642.8||642.8|0
1652100250000|2022-05-09 12:44:10|643.2|643|643.4|643|643.4|643|643.2|643|538
1652100260000|2022-05-09 12:44:20||643.2||643||643.2||643|0
1652100330000|2022-05-09 12:45:30|643.6|643.2|643.4|643.2|643.6|643.2|643.4|643.2|4124
1652100340000|2022-05-09 12:45:40|643.2|643|643.2|642.8|643.2|643|643|642.8|5073
1652100350000|2022-05-09 12:45:50|643.4|643|643.6|643|643.6|643|643.4|642.8|2810
1652100360000|2022-05-09 12:46:00||643.2||643.2||643.2||643.2|0
1652100370000|2022-05-09 12:46:10|643.4|643|643.4|642.8|643.6|643|643.2|642.8|12669
1652100380000|2022-05-09 12:46:20|643.2||643.2||643.2||643.2||5000
1652100410000|2022-05-09 12:46:50|643|642.6|642.8|642.4|643.2|642.6|642.8|642.4|5275
1652100420000|2022-05-09 12:47:00|642.6|642.2|642.8|642.4|642.8|642.4|642.4|642|4571
1652100450000|2022-05-09 12:47:30|643|642.6|643|642.6|643|642.6|643|642.6|138
1652100460000|2022-05-09 12:47:40|643.2|642.8|643.2|642.8|643.4|643|643.2|642.8|950
1652100470000|2022-05-09 12:47:50|643||643.2||643.2||643||0
1652100490000|2022-05-09 12:48:10|643|643|643.2|642.8|643.4|643|643|642.8|6116
1652100510000|2022-05-09 12:48:30|643.4|643|643.2|642.8|643.4|643|643|642.6|2398
1652100520000|2022-05-09 12:48:40|643.4|643|643.2|642.8|643.4|643|643|642.6|800
1652100530000|2022-05-09 12:48:50|643|642.6|643|642.6|643.2|642.8|643|642.6|0
1652100540000|2022-05-09 12:49:00|642.8|642.4|643|642.6|643|642.6|642.8|642.4|0
1652100550000|2022-05-09 12:49:10||642.8||642.8||642.8||642.8|0
1652100560000|2022-05-09 12:49:20|642.8|642.6|642.8|642.4|642.8|642.6|642.6|642.4|1530
1652100570000|2022-05-09 12:49:30|643|642.6|643.4|643|643.4|643|643|642.4|7939
1652100580000|2022-05-09 12:49:40|643.2|643.2|643.6|643.2|643.6|643.2|643.2|643.2|0
1652100590000|2022-05-09 12:49:50|643.8|643.4|644.4|644.2|644.4|644.2|643.8|643.4|19725
1652100600000|2022-05-09 12:50:00|644.6|644.4|644.8|644.4|645|644.8|644.4|644|42155
1652100610000|2022-05-09 12:50:10|645|644.8|645.2|645|645.4|645|644.8|644.4|24714
1652100620000|2022-05-09 12:50:20|645|644.8|644.8|644.6|645|644.8|644.8|644.4|5926
1652100630000|2022-05-09 12:50:30|644.6|644.4|645.2|644.8|645.4|645.2|644.6|644.4|31670
1652100640000|2022-05-09 12:50:40|645|645|645|644.6|645.4|645|644.6|644.4|57567
1652100650000|2022-05-09 12:50:50|645.2|644.8|645|644.8|645.4|645|645|644.6|13014
1652100660000|2022-05-09 12:51:00|645.2|644.6|644.8|644.6|645.2|645|644.8|644.6|8028
1652100670000|2022-05-09 12:51:10|645|644.8|645|644.6|645.2|644.8|644.8|644.6|15464
1652100680000|2022-05-09 12:51:20|644.8||645||645||644.8||4122
1652100700000|2022-05-09 12:51:40||644.8||644.8||644.8||644.8|0
1652100710000|2022-05-09 12:51:50||644.6||644.6||644.6||644.6|255
1652100720000|2022-05-09 12:52:00|644.8|644.4|644.8|644.2|645|644.4|644.6|644.2|2512
1652100730000|2022-05-09 12:52:10|645|644.4|644.8|644.2|645|644.6|644.8|644.2|400
1652100740000|2022-05-09 12:52:20|645|644.4|644.6|644.2|645|644.4|644.6|644.2|0
1652100750000|2022-05-09 12:52:30|644.4|644|643.8|643.4|644.4|644|643.8|643.4|18799
1652100760000|2022-05-09 12:52:40|644|643.6|644|643.6|644|643.6|643.8|643.6|1242
1652100770000|2022-05-09 12:52:50|644.2|643.8|644.2|643.8|644.2|643.8|644.2|643.6|0
1652100780000|2022-05-09 12:53:00|644|643.6|644.2|643.6|644.2|643.6|644|643.6|0
1652100790000|2022-05-09 12:53:10||643.8||643.8||644||643.8|3000
1652100800000|2022-05-09 12:53:20||643.6||643.6||643.8||643.6|0
1652100820000|2022-05-09 12:53:40|644|643.8|644|643.8|644|643.8|644|643.8|0
1652100830000|2022-05-09 12:53:50|644.2|644|644.4|644|644.4|644|644.2|644|2892
1652100840000|2022-05-09 12:54:00|644.6|644.2|644.6|644.2|644.6|644.2|644.6|644|0
1652100850000|2022-05-09 12:54:10|644.4|644|644.4|644|644.6|644|644.2|644|2536
1652100870000|2022-05-09 12:54:30|644.6||644.6||644.6||644.6||0
1652100880000|2022-05-09 12:54:40|644.4||644.4||644.6||644.4||1926
1652100890000|2022-05-09 12:54:50|644.2|643.8|644|643.6|644.4|643.8|644|643.6|8015
1652100900000|2022-05-09 12:55:00||643.4||643.4||643.6||643.4|0
1652100910000|2022-05-09 12:55:10|643.8|643.6|643.8|643.2|643.8|643.6|643.6|643.2|5894
1652100920000|2022-05-09 12:55:20||643.4||643.2||643.4||643.2|0
1652100930000|2022-05-09 12:55:30|644|643.4|644|643.4|644|643.4|644|643.4|0
1652100940000|2022-05-09 12:55:40|643.8||643.8||643.8||643.8||0
1652100950000|2022-05-09 12:55:50|644|643.6|644|643.4|644|643.6|643.8|643.4|0
1652100960000|2022-05-09 12:56:00|643.8||643.8||644||643.6||0
1652100970000|2022-05-09 12:56:10|643.6|643.2|643.6|643.2|643.6|643.2|643.2|642.8|2165
1652100980000|2022-05-09 12:56:20|643.8|643.4|643.8|643.4|643.8|643.4|643.6|643.2|1605
1652100990000|2022-05-09 12:56:30||643.2||643.4||643.4||643.2|0
1652101000000|2022-05-09 12:56:40||643.2||643.4||643.4||643.2|0
1652101010000|2022-05-09 12:56:50||643.6||643.4||643.6||643.4|0
1652101020000|2022-05-09 12:57:00||643.2||643.4||643.4||643.2|0
1652101030000|2022-05-09 12:57:10||643.2||643.4||643.4||643.2|0
1652101060000|2022-05-09 12:57:40|643.6|643.2|643.4|643.2|643.6|643.2|643.4|643.2|861
1652101070000|2022-05-09 12:57:50|643.6||643.6||643.8||643.6||1324
1652101080000|2022-05-09 12:58:00|||||||||942
1652101110000|2022-05-09 12:58:30||643.4||643.2||643.4||643.2|0
1652101160000|2022-05-09 12:59:20|||||||||1237
1652101240000|2022-05-09 13:00:40|643.4|643|643.4|643.2|643.6|643.2|643.2|643|1788
1652101260000|2022-05-09 13:01:00|643.6||643.4||643.6||643.4||1521
1652101280000|2022-05-09 13:01:20|643.2|643|643.4|643.2|643.4|643.2|643.2|643|9149
1652101300000|2022-05-09 13:01:40|643.2|643|643.2|642.8|643.2|643|643|642.6|1194
1652101310000|2022-05-09 13:01:50|643|642.6|642.8|642.4|643|642.6|642.4|642.2|4807
1652101330000|2022-05-09 13:02:10||642.6||642.4||642.6||642.4|2001
1652101340000|2022-05-09 13:02:20|642.6||642.8||642.8||642.6||0
1652101360000|2022-05-09 13:02:40||642.6||642.4||642.6||642.4|1712
1652101370000|2022-05-09 13:02:50||642.6||642.6||642.6||642.6|0
1652101380000|2022-05-09 13:03:00|642.6|642.4|642.6|642.4|642.6|642.4|642.4|642.2|2986
1652101390000|2022-05-09 13:03:10|642.4|642.2|642|641.6|642.4|642.4|641.8|641.6|15490
1652101400000|2022-05-09 13:03:20|641.8|641.4|641.2|640.8|641.8|641.6|641|640.6|4167
1652101410000|2022-05-09 13:03:30|641|640.6|641.2|640.8|641.2|640.8|640.8|640.4|3282
1652101420000|2022-05-09 13:03:40|641|640.6|640.6|640.4|641.2|640.6|640.6|640.4|4596
1652101430000|2022-05-09 13:03:50|640.4|640.2|640.6|640.2|640.6|640.2|640.4|640.2|2175
1652101440000|2022-05-09 13:04:00|640.8|640.4|640.8|640.2|640.8|640.4|640.8|640.2|8355
1652101450000|2022-05-09 13:04:10||640.4||640.6||640.6||640.2|0
1652101460000|2022-05-09 13:04:20|641|640.8|641.2|640.8|641.2|640.8|641|640.8|3442
1652101490000|2022-05-09 13:04:50|641|641|641.6|641.2|641.6|641.2|641|641|4025
1652101500000|2022-05-09 13:05:00|641.4|641|641.4|641|641.6|641|641.2|641|2344
1652101520000|2022-05-09 13:05:20|641.2|640.8|641.4|640.8|641.4|641|641.2|640.8|42
1652101530000|2022-05-09 13:05:30||641||641||641||640.8|0
1652101540000|2022-05-09 13:05:40|641.2|640.8|641|640.8|641.2|641|641|640.8|0
1652101550000|2022-05-09 13:05:50|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.6|2257
1652101560000|2022-05-09 13:06:00|641||641||641||641||1311
1652101570000|2022-05-09 13:06:10|641.2|640.8|641.2|640.8|641.2|640.8|641|640.6|162
1652101580000|2022-05-09 13:06:20|641.4|641|641.2|640.8|641.4|641|641.2|640.6|0
1652101590000|2022-05-09 13:06:30|641.4|641|641.4|641|641.4|641|641.4|641|0
1652101620000|2022-05-09 13:07:00|641.2|641.2|641.2|640.8|641.4|641.2|641.2|640.8|194
1652101630000|2022-05-09 13:07:10|641|640.6|641.2|640.8|641.2|640.8|641|640.6|0
1652101640000|2022-05-09 13:07:20|641.4|641|641.2|640.8|641.4|641|641|640.6|0
1652101650000|2022-05-09 13:07:30|641|640.6|641.2|640.8|641.2|640.8|641|640.6|0
1652101660000|2022-05-09 13:07:40|641|640.6|641.2|640.8|641.2|640.8|641|640.6|504
1652101670000|2022-05-09 13:07:50|641|640.6|641|640.8|641|640.8|641|640.6|0
1652101680000|2022-05-09 13:08:00||640.6||640.6||640.8||640.6|0
1652101700000|2022-05-09 13:08:20||640.8||640.6||640.8||640.6|0
1652101710000|2022-05-09 13:08:30|641.2|640.8|641.2|640.8|641.2|640.8|641|640.6|173
1652101720000|2022-05-09 13:08:40|641|641|641.2|640.8|641.2|641|641|640.8|4500
1652101730000|2022-05-09 13:08:50||641||640.8||641||640.8|4110
1652101740000|2022-05-09 13:09:00||641||641||641||640.8|190
1652101750000|2022-05-09 13:09:10|641|640.8|641|640.8|641|640.8|641|640.8|635
1652101760000|2022-05-09 13:09:20|640.8|640.6|641|640.6|641|640.8|640.8|640.6|4000
1652101770000|2022-05-09 13:09:30|641.2|640.8|641.2|641|641.2|641|641.2|640.6|7352
1652101780000|2022-05-09 13:09:40|641|640.8|641|640.8|641|640.8|641|640.8|0
1652101790000|2022-05-09 13:09:50|640.8|640.6|641|640.6|641|640.6|640.8|640.4|3800
1652101810000|2022-05-09 13:10:10|640.8|640.4|640.8|640.4|640.8|640.6|640.8|640.4|0
1652101830000|2022-05-09 13:10:30||640.6||640.4||640.6||640.4|0
1652101840000|2022-05-09 13:10:40|640.6|640.2|640.8|640.4|640.8|640.4|640.4|640|12489
1652101850000|2022-05-09 13:10:50|641|640.6|641|640.6|641|640.6|641|640.6|401
1652101870000|2022-05-09 13:11:10|641.2|640.8|641|640.6|641.2|640.8|641|640.6|0
1652101880000|2022-05-09 13:11:20|641.2|640.8|641.2|640.8|641.2|640.8|641|640.8|4682
1652101890000|2022-05-09 13:11:30|641|640.6|641|640.6|641.2|640.6|641|640.6|1193
1652101920000|2022-05-09 13:12:00|641.2|640.8|641.2|640.8|641.4|640.8|641.2|640.8|6454
1652101930000|2022-05-09 13:12:10|641|641|640.2|639.8|641.2|641|639.8|639.6|107497
1652101940000|2022-05-09 13:12:20|640.4|640|640.6|640.2|640.6|640.4|640.4|639.8|5899
1652101970000|2022-05-09 13:12:50|640.8|640.4|640.8|640.4|640.8|640.6|640.8|640.4|4296
1652101990000|2022-05-09 13:13:10|640.6|640.2|640.8|640.4|641.2|640.8|640.6|640.2|24962
1652102000000|2022-05-09 13:13:20|641|640.6|641|640.6|641|640.6|641|640.6|0
1652102030000|2022-05-09 13:13:50|641.2|640.8|641.2|640.8|641.2|641|641.2|640.6|10447
1652102040000|2022-05-09 13:14:00|641.4|641|641.6|641.2|641.6|641.2|641.4|641|36271
1652102050000|2022-05-09 13:14:10|641.8|641.4|641.6|641.2|641.8|641.4|641.6|641.2|6019
1652102060000|2022-05-09 13:14:20|||||||||24256
1652102080000|2022-05-09 13:14:40|641.8|641.4|642|641.6|642.2|641.6|641.8|641.4|411
1652102090000|2022-05-09 13:14:50|641.8|641.8|642.2|641.8|642.2|641.8|641.8|641.8|0
1652102100000|2022-05-09 13:15:00|642|641.6|642.2|641.8|642.2|641.8|641.8|641.6|4609
1652102120000|2022-05-09 13:15:20|642.4|642|642.4|642|642.4|642|642.2|642|0
1652102130000|2022-05-09 13:15:30|642.2|642.2|642.4|642|642.6|642.2|642.2|642|0
1652102140000|2022-05-09 13:15:40|642.6|642.2|642.4|642.2|642.6|642.2|642.4|642.2|0
1652102160000|2022-05-09 13:16:00|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.2|149
1652102180000|2022-05-09 13:16:20|||||||||921
1652102190000|2022-05-09 13:16:30|642.4|642.2|642.4|642.2|642.4|642.2|642.4|642.2|3835
1652102200000|2022-05-09 13:16:40|642.6||642.4||642.6||642.4||80
1652102220000|2022-05-09 13:17:00|642.2|642|642.4|642|642.4|642|642.2|642|308
1652102230000|2022-05-09 13:17:10|642.2|641.8|642|641.6|642.4|641.8|641.8|641.6|16442
1652102240000|2022-05-09 13:17:20|641.8||642||642||641.8||194
1652102260000|2022-05-09 13:17:40|641.8||641.8||642||641.8||0
1652102270000|2022-05-09 13:17:50|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.2|4357
1652102280000|2022-05-09 13:18:00|641.6||641.6||641.8||641.6||0
1652102290000|2022-05-09 13:18:10|641.4|641.2|641.4|641|641.4|641.2|641.2|641|4941
1652102310000|2022-05-09 13:18:30|641.2|641.2|641.2|640.8|641.4|641.2|641.2|640.8|1137
1652102320000|2022-05-09 13:18:40|641.4|641|641.4|641|641.4|641|641.2|640.8|492
1652102330000|2022-05-09 13:18:50|641.2||641.2||641.2||641.2||1621
1652102340000|2022-05-09 13:19:00|641.4|641.2|641.4|641|641.4|641.2|641.2|641|1606
1652102370000|2022-05-09 13:19:30|641.2||641.4||641.4||641.2||0
1652102380000|2022-05-09 13:19:40|641.6|641.2|641.8|641.4|641.8|641.4|641.6|641.2|4783
1652102400000|2022-05-09 13:20:00|641.6|641.2|641.4|641.2|641.6|641.2|641.4|641.2|3741
1652102420000|2022-05-09 13:20:20|641.2|641|641.4|641|641.4|641.2|641.2|641|1639
1652102430000|2022-05-09 13:20:30|641.2||641.4||641.4||641.2||780
1652102440000|2022-05-09 13:20:40||641.2||641||641.2||641|0
1652102450000|2022-05-09 13:20:50|641.6|641.2|641.4|641|641.6|641.2|641.2|641|0
1652102460000|2022-05-09 13:21:00|641.2||641.4||641.4||641.2||0
1652102480000|2022-05-09 13:21:20|641.6|641.2|641.4|641|641.6|641.4|641.4|641|2898
1652102490000|2022-05-09 13:21:30|641.2||641.4||641.4||641.2||0
1652102500000|2022-05-09 13:21:40|641.2||641.4||641.4||641.2||200
1652102510000|2022-05-09 13:21:50|641.2||641.2||641.2||641.2||6599
1652102520000|2022-05-09 13:22:00|641.4||641.4||641.4||641.2||1508
1652102530000|2022-05-09 13:22:10|641.2|640.8|641|640.6|641.2|640.8|641|640.6|3546
1652102540000|2022-05-09 13:22:20|641.2|640.8|641.2|640.8|641.2|640.8|641|640.6|0
1652102550000|2022-05-09 13:22:30|641.4|641|641|640.6|641.4|641|641|640.6|0
1652102560000|2022-05-09 13:22:40|641.2|640.8|641.2|640.8|641.2|641|641|640.6|3042
1652102580000|2022-05-09 13:23:00|641.4|641|642|641.8|642.2|641.8|641.4|641|6772
1652102590000|2022-05-09 13:23:10|642.2||642||642.2||642||0
1652102600000|2022-05-09 13:23:20|641.8|641.6|642|641.6|642|641.6|641.6|641.4|4144
1652102610000|2022-05-09 13:23:30|642.2|641.8|642|641.6|642.2|641.8|641.8|641.6|0
1652102620000|2022-05-09 13:23:40|641.8|641.4|641.4|641|641.8|641.4|641.4|641|80
1652102630000|2022-05-09 13:23:50||641.2||641.2||641.2||641|0
1652102640000|2022-05-09 13:24:00|641.6|641.4|641.6|641.2|641.8|641.4|641.6|641.2|2958
1652102650000|2022-05-09 13:24:10|641.8|641.4|641.8|641.4|642|641.6|641.6|641.2|0
1652102660000|2022-05-09 13:24:20|642|641.6|641.8|641.6|642|641.6|641.8|641.4|0
1652102670000|2022-05-09 13:24:30|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|1050
1652102680000|2022-05-09 13:24:40|641.6|641.6|641.6|641.2|641.6|641.6|641.4|641|0
1652102690000|2022-05-09 13:24:50|641.4|641|641.8|641.4|641.8|641.4|641.4|641|0
1652102700000|2022-05-09 13:25:00|641.6|641.2|641.6|641.2|641.8|641.4|641.4|641.2|2836
1652102710000|2022-05-09 13:25:10|641.4|641|641.2|640.8|641.4|641|641.2|640.8|2013
1652102720000|2022-05-09 13:25:20||641||640.8||641||640.8|1100
1652102730000|2022-05-09 13:25:30||641||640.8||641||640.8|0
1652102740000|2022-05-09 13:25:40||641||640.8||641||640.8|0
1652102750000|2022-05-09 13:25:50|641.4|641|641.2|641|641.4|641|641.2|641|400
1652102760000|2022-05-09 13:26:00|641.4||641.4||641.4||641.4||2999
1652102770000|2022-05-09 13:26:10||641.2||641.2||641.2||641.2|0
1652102780000|2022-05-09 13:26:20|641.6|641.4|641.6|641.4|641.8|641.4|641.6|641.4|2761
1652102820000|2022-05-09 13:27:00|641.4|641.2|641.6|641.4|641.6|641.4|641.4|641.2|1836
1652102830000|2022-05-09 13:27:10|641.8|641.6|642|641.6|642|641.6|641.8|641.6|189
1652102840000|2022-05-09 13:27:20|641.8|641.4|641.8|641.4|642|641.6|641.6|641.4|4877
1652102850000|2022-05-09 13:27:30|641.6|641.2|641.6|641.2|641.8|641.2|641.6|641.2|0
1652102860000|2022-05-09 13:27:40|641.4||641.6||641.6||641.4||1211
1652102870000|2022-05-09 13:27:50|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|133
1652102880000|2022-05-09 13:28:00|||||||||797
1652102890000|2022-05-09 13:28:10|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|0
1652102900000|2022-05-09 13:28:20|641.8|641.4|641.8|641.4|641.8|641.6|641.6|641.4|2671
1652102910000|2022-05-09 13:28:30|641.6|641.2|641.8|641.4|641.8|641.4|641.6|641.2|0
1652102920000|2022-05-09 13:28:40|641.6|641.2|641.6|641.2|641.6|641.2|641.4|641.2|1910
1652102940000|2022-05-09 13:29:00|641.4|641|641.4|641|641.4|641|641.2|641|2388
1652102950000|2022-05-09 13:29:10||641.2||641||641.2||641|150
1652102960000|2022-05-09 13:29:20||641.2||641||641.2||641|0
1652102970000|2022-05-09 13:29:30|641.2|640.8|641.4|641|641.4|641|641.2|640.8|0
1652102980000|2022-05-09 13:29:40|641.2|640.8|641.4|641|641.4|641|641.2|640.8|5372
1652102990000|2022-05-09 13:29:50|641.2|640.8|641|640.6|641.4|641|641|640.6|23254
1652103000000|2022-05-09 13:30:00|641.2|640.8|641.2|640.8|641.8|641.4|640.8|640.6|27527
1652103010000|2022-05-09 13:30:10|641|640.6|640.6|640.2|641|640.6|640.4|640.2|8672
1652103020000|2022-05-09 13:30:20|640.4|640.4|641.4|641.2|641.6|641.2|640.4|640.4|23809
1652103030000|2022-05-09 13:30:30|641.6|641.4|642.2|641.8|642.8|642.6|641.6|641.4|17404
1652103040000|2022-05-09 13:30:40|642.4|642|642|641.8|642.4|642.2|641.8|641.6|2980
1652103050000|2022-05-09 13:30:50|642.2|642|642.2|642|642.2|642|642|641.8|1420
1652103060000|2022-05-09 13:31:00|642|641.8|641.8|641.6|642.2|641.8|641.8|641.4|5414
1652103070000|2022-05-09 13:31:10|642|641.4|641.6|641.4|642|641.6|641.4|641.2|153
1652103080000|2022-05-09 13:31:20|641.8|641.2|641.6|641.2|641.8|641.6|641.4|641.2|3120
1652103090000|2022-05-09 13:31:30|641.4|641|641|640.8|641.6|641.2|640.8|640.4|3357
1652103100000|2022-05-09 13:31:40|640.8|640.6|640.8|640.4|641|640.8|640.8|640.4|602
1652103110000|2022-05-09 13:31:50|641|640.6|640.8|640.6|641.2|641|640.8|640.4|145
1652103120000|2022-05-09 13:32:00|640.6|640.4|641.2|641|641.4|641.2|640.2|640|11550
1652103130000|2022-05-09 13:32:10|641.4|640.8|641.4|641|641.6|641.4|641|640.6|3075
1652103140000|2022-05-09 13:32:20|641.6|641.2|641|640.6|641.6|641.4|641|640.6|3941
1652103150000|2022-05-09 13:32:30|640.8|640.8|640|639.6|641|640.8|640|639.6|13918
1652103160000|2022-05-09 13:32:40|639.8|639.4|640.2|639.8|640.4|640|639.6|639.2|5986
1652103170000|2022-05-09 13:32:50|640|640|640|639.6|640.2|640|640|639.6|5188
1652103180000|2022-05-09 13:33:00|639.8|639.4|639.2|639|640|639.6|639.2|638.8|12455
1652103190000|2022-05-09 13:33:10|639|638.8|639|638.6|639|638.8|639|638.6|0
1652103200000|2022-05-09 13:33:20|639.2|638.8|639.6|639.4|640.4|640|639.2|638.6|37628
1652103210000|2022-05-09 13:33:30|639.8|639.6|639.8|639.4|640.6|640.2|639.8|639.4|2737
1652103220000|2022-05-09 13:33:40|639.6|639.6|639.6|639.2|639.8|639.6|639.4|639|424
1652103230000|2022-05-09 13:33:50|639.4|639.4|640.2|639.8|640.2|640|639.4|639.2|1362
1652103240000|2022-05-09 13:34:00|640.4|640|640|639.6|640.6|640.2|640|639.6|1419
1652103250000|2022-05-09 13:34:10|639.8|639.8|640.2|639.8|640.2|640|639.8|639.6|200
1652103260000|2022-05-09 13:34:20|640|639.6|640.4|640|640.6|640.2|640|639.6|1048
1652103270000|2022-05-09 13:34:30|640.6|640.2|640.4|640|640.8|640.4|640.2|639.8|0
1652103280000|2022-05-09 13:34:40|640.6|640.2|640.8|640.4|641.4|641|640.6|640|2152
1652103290000|2022-05-09 13:34:50|641|640.6|642|641.6|642|641.6|640.8|640.6|4143
1652103300000|2022-05-09 13:35:00|642.2|641.8|641.8|641.4|642.2|642|641.6|641.2|29378
1652103310000|2022-05-09 13:35:10|641.6|641.2|641.4|641.2|641.8|641.4|641.4|641|9187
1652103320000|2022-05-09 13:35:20|641.2|641|641.4|641.2|641.4|641.2|641.2|641|473
1652103330000|2022-05-09 13:35:30|641.2|641|641.6|641.2|641.8|641.4|641|640.6|2423
1652103340000|2022-05-09 13:35:40|641.8|641.4|641.8|641.4|641.8|641.4|641.6|641.2|558
1652103350000|2022-05-09 13:35:50|642|641.6|641.8|641.4|642.4|642|641.8|641.4|9358
1652103360000|2022-05-09 13:36:00|641.6|641.6|641.4|641.2|641.6|641.6|641.4|641.2|4006
1652103370000|2022-05-09 13:36:10|641.6|641.4|641.6|641.4|641.8|641.4|641.4|641.2|1061
1652103380000|2022-05-09 13:36:20|641.4|641.2|641.6|641.2|641.6|641.4|641.4|641.2|538
1652103390000|2022-05-09 13:36:30||641.4||641.4||641.4||641.2|3486
1652103400000|2022-05-09 13:36:40|641.8|641.8|642.4|642|642.4|642.2|641.8|641.6|5904
1652103410000|2022-05-09 13:36:50|642.2|641.8|642.2|641.8|642.4|642.2|642|641.8|9127
1652103420000|2022-05-09 13:37:00|642|641.6|641.8|641.4|642|641.8|641.6|641.2|6735
1652103430000|2022-05-09 13:37:10|641.6|641.6|641.6|641.2|641.6|641.6|641.2|640.8|18819
1652103440000|2022-05-09 13:37:20|641.4|641|641.2|640.8|641.6|641.2|641.2|640.8|224
1652103450000|2022-05-09 13:37:30|641|640.6|640.6|640.2|641.2|640.6|640.4|640.2|5251
1652103460000|2022-05-09 13:37:40|640.8|640.4|641|640.8|641.2|640.8|640.8|640.4|1080
1652103470000|2022-05-09 13:37:50|641.2|640.6|641.4|641|641.4|641|641|640.6|137
1652103480000|2022-05-09 13:38:00|641.2|640.8|642|641.6|642|641.8|641.2|640.8|4740
1652103490000|2022-05-09 13:38:10|641.8|641.4|642|641.6|642.4|642.2|641.8|641.4|20050
1652103500000|2022-05-09 13:38:20|642.2|641.8|642.2|642|642.2|642|642|641.6|1640
1652103510000|2022-05-09 13:38:30|642|641.8|642|641.8|642.2|641.8|642|641.6|0
1652103520000|2022-05-09 13:38:40|641.8|641.6|642.4|642|642.6|642.2|641.8|641.6|29444
1652103530000|2022-05-09 13:38:50|642.2|642.2|642.4|642.2|642.4|642.2|642.2|642|0
1652103540000|2022-05-09 13:39:00|642.6|642|643|642.8|643.2|642.8|642.6|642|12005
1652103550000|2022-05-09 13:39:10|642.8|642.6|642.6|642.2|643|642.8|642.2|642|16838
1652103560000|2022-05-09 13:39:20|642.4|642|642.2|641.8|642.6|642.4|642|641.8|4266
1652103570000|2022-05-09 13:39:30|642|641.6|641.8|641.4|642.2|641.6|641.4|641|11677
1652103580000|2022-05-09 13:39:40|641.6|641.2|641.8|641.6|642|641.8|641.4|641|6911
1652103590000|2022-05-09 13:39:50|641.6|641.4|641.8|641.4|642|641.6|641.6|641.4|9738
1652103600000|2022-05-09 13:40:00|641.6|641.2|641.4|641|642|641.6|641|640.6|11673
1652103610000|2022-05-09 13:40:10|641.2|640.8|640.6|640.2|641.4|640.8|640.4|640|2633
1652103620000|2022-05-09 13:40:20||640.4||640.2||640.4||640.2|0
1652103630000|2022-05-09 13:40:30|640.4|640|641.2|640.8|641.4|641|640.2|640|2172
1652103640000|2022-05-09 13:40:40|641.4|641|642|641.8|642|641.8|641.2|640.8|1204
1652103650000|2022-05-09 13:40:50|642.2|641.6|642|641.6|642.2|642|641.8|641.6|3240
1652103660000|2022-05-09 13:41:00|641.8|641.4|642.2|641.8|642.6|642.4|641.8|641.4|42669
1652103670000|2022-05-09 13:41:10|642|642|641.8|641.4|642.2|642|641.6|641.4|6497
1652103680000|2022-05-09 13:41:20|641.6|641.6|641.6|641.4|641.8|641.6|641.6|641.4|0
1652103690000|2022-05-09 13:41:30|641.8|641.2|642|641.6|642|641.8|641.6|641.2|2859
1652103700000|2022-05-09 13:41:40|642.2|641.8|642|641.8|642.2|641.8|641.8|641.4|2774
1652103710000|2022-05-09 13:41:50|642.2|642|642.2|641.8|642.4|642.2|642|641.6|3862
1652103720000|2022-05-09 13:42:00|642|641.6|641.8|641.4|642.2|641.8|641.6|641.4|7013
1652103730000|2022-05-09 13:42:10|641.6|641.2|641.4|641|641.6|641.2|641.2|640.8|2380
1652103740000|2022-05-09 13:42:20|641.6|641.2|641.8|641.6|642|641.8|641.6|641|2016
1652103750000|2022-05-09 13:42:30|641.6|641.4|641.8|641.4|642|641.6|641.6|641.4|2
1652103760000|2022-05-09 13:42:40|642|641.6|641.8|641.4|642|641.6|641.6|641.4|0
1652103770000|2022-05-09 13:42:50|641.6|641.2|641.4|641.2|641.8|641.4|641.4|641.2|880
1652103780000|2022-05-09 13:43:00|641.2|641|641.2|641|641.4|641.2|641.2|641|2080
1652103790000|2022-05-09 13:43:10|641.4|641.2|642|641.6|642.2|642|641.4|641.2|8457
1652103800000|2022-05-09 13:43:20|641.8|641.8|641.6|641.2|642|641.8|641.4|641.2|3762
1652103810000|2022-05-09 13:43:30|641.4|641|641.4|641|641.4|641.2|641|640.8|2534
1652103820000|2022-05-09 13:43:40|641.6|641.2|641.2|640.8|641.6|641.2|641.2|640.8|653
1652103830000|2022-05-09 13:43:50|641.4|641|640.4|640|641.4|641|640.4|640|11846
1652103840000|2022-05-09 13:44:00|640.2|640.2|640.4|640|640.8|640.6|640.2|640|4489
1652103850000|2022-05-09 13:44:10|640.6|640.2|641|640.6|641|640.8|640.4|640|2625
1652103860000|2022-05-09 13:44:20|640.8|640.8|641.4|641|641.4|641|640.8|640.4|0
1652103870000|2022-05-09 13:44:30|641.6|641.2|641.6|641.2|641.8|641.4|641.4|641|1078
1652103880000|2022-05-09 13:44:40|641.4|641|641.4|641|641.6|641.2|641.2|641|242
1652103890000|2022-05-09 13:44:50|641.6|641.2|641.6|641.4|641.6|641.4|641.4|641|0
1652103900000|2022-05-09 13:45:00|641.4|641.2|640.8|640.4|641.6|641.2|640.6|640.2|18493
1652103910000|2022-05-09 13:45:10|641|640.6|640.8|640.4|641|640.8|640.6|640.4|8770
1652103920000|2022-05-09 13:45:20|640.6|640.6|640.6|640.2|640.8|640.6|640.4|640.2|2349
1652103930000|2022-05-09 13:45:30|640.4|640|640.2|639.8|640.4|640|640|639.8|5335
1652103940000|2022-05-09 13:45:40|640|639.6|639.8|639.4|640|639.8|639.6|639.2|26887
1652103950000|2022-05-09 13:45:50|640|639.6|640.2|639.8|640.4|640.2|640|639.4|9193
1652103960000|2022-05-09 13:46:00|640|639.6|639.2|638.8|640.2|639.6|639.2|638.8|18785
1652103970000|2022-05-09 13:46:10|639|638.6|638.4|638|639|638.8|638.2|638|12739
1652103980000|2022-05-09 13:46:20|638.2|638.2|638.4|638|638.4|638.2|638.2|638|3778
1652103990000|2022-05-09 13:46:30|638.2|638.2|638.4|638|638.4|638.2|638.2|638|181
1652104000000|2022-05-09 13:46:40|638.6|638.2|638.4|638.2|638.6|638.4|638.4|638.2|3341
1652104010000|2022-05-09 13:46:50|638.6|638.4|638.4|638.2|638.6|638.4|638.4|638.2|1305
1652104020000|2022-05-09 13:47:00|638.6|638.4|638.6|638.2|638.6|638.4|638.6|638.2|3001
1652104030000|2022-05-09 13:47:10|638.4||638.4||638.6||638.4||440
1652104040000|2022-05-09 13:47:20|638.2|638|638|637.6|638.4|638.2|638|637.6|51247
1652104050000|2022-05-09 13:47:30|637.8|637.4|638.4|638|638.4|638.2|637.6|637.2|74282
1652104060000|2022-05-09 13:47:40|638.6|638.2|638.6|638.2|638.8|638.6|638.4|638|548
1652104070000|2022-05-09 13:47:50|638.4|638.4|638.2|637.8|638.6|638.4|638.2|637.8|2700
1652104080000|2022-05-09 13:48:00|638|638|638.2|637.8|638.2|638|638|637.4|302
1652104090000|2022-05-09 13:48:10|638|637.6|638.2|637.8|638.2|638|637.8|637.4|4807
1652104100000|2022-05-09 13:48:20|638.4|638|638.4|638.2|638.4|638.2|638.2|637.8|4668
1652104110000|2022-05-09 13:48:30|638.2|638|638.4|638|638.4|638|638.2|638|198
1652104120000|2022-05-09 13:48:40|638.2|638.2|638.4|638.2|638.4|638.2|638.2|638|0
1652104130000|2022-05-09 13:48:50|||||||||179
1652104140000|2022-05-09 13:49:00|638.6|638.4|638.6|638.2|639.2|638.8|638.6|638.2|22596
1652104150000|2022-05-09 13:49:10|638.8|638.4|638.6|638.2|638.8|638.4|638.6|638.2|2000
1652104160000|2022-05-09 13:49:20|638.4|638.4|638.8|638.4|638.8|638.4|638.4|638.2|0
1652104170000|2022-05-09 13:49:30|639|638.6|639.2|638.8|639.2|639|639|638.6|5236
1652104180000|2022-05-09 13:49:40|639||639||639||639||580
1652104190000|2022-05-09 13:49:50|639.2|639|639.6|639.2|639.6|639.2|639.2|639|2871
1652104200000|2022-05-09 13:50:00|639.4|639|638.4|638.2|639.6|639|638.4|638.2|8036
1652104210000|2022-05-09 13:50:10|638.6|638.4|638.6|638.2|639|638.6|638.4|638.2|3741
1652104220000|2022-05-09 13:50:20|638.4|638|638.6|638.2|638.8|638.4|638.4|638|285
1652104230000|2022-05-09 13:50:30|638.8|638.4|638.2|638|638.8|638.4|638.2|638|16482
1652104240000|2022-05-09 13:50:40|638.4|638.2|638.4|638|638.4|638.2|638.2|638|4338
1652104250000|2022-05-09 13:50:50|638.6|638.2|638.4|638|638.6|638.4|638.2|638|543
1652104260000|2022-05-09 13:51:00|638.2|637.8|638.2|637.8|638.6|638|638|637.6|9346
1652104270000|2022-05-09 13:51:10|638.4|638|638.8|638.4|639|638.6|638.2|638|11528
1652104280000|2022-05-09 13:51:20|639|638.6|638.8|638.6|639|638.6|638.8|638.4|222
1652104290000|2022-05-09 13:51:30|639|638.4|639|638.6|639.2|639|638.8|638.4|907
1652104300000|2022-05-09 13:51:40|639.2|638.8|639.6|639.2|639.6|639.2|639.2|638.6|3817
1652104310000|2022-05-09 13:51:50|639.4|639|639.8|639.4|639.8|639.4|639.4|639|10909
1652104320000|2022-05-09 13:52:00|639.6|639.2|638.8|638.4|639.8|639.4|638.8|638.4|2756
1652104330000|2022-05-09 13:52:10|639|638.6|638.8|638.4|639.2|638.8|638.8|638.4|297
1652104340000|2022-05-09 13:52:20|639|638.6|639|638.6|639|638.8|638.4|638.2|6072
1652104350000|2022-05-09 13:52:30|639.2|638.8|639.4|639|639.4|639.2|639|638.6|2667
1652104360000|2022-05-09 13:52:40|639.6|639.2|639.8|639.4|639.8|639.6|639.6|639.2|8269
1652104370000|2022-05-09 13:52:50|639.6|639.6|640.4|640|640.6|640.2|639.6|639.6|23457
1652104380000|2022-05-09 13:53:00|640.6|640.2|640.4|640|640.8|640.4|640.4|640|38889
1652104390000|2022-05-09 13:53:10|640.2|640.2|640.8|640.6|641|640.6|640.2|640.2|18247
1652104400000|2022-05-09 13:53:20|641|640.8|641|640.8|641.2|641|640.8|640.6|23167
1652104410000|2022-05-09 13:53:30|641.2|641|640.6|640.2|641.2|641|640.6|640.2|16404
1652104420000|2022-05-09 13:53:40|640.4|640.4|641.2|641|641.4|641|640.4|640.2|14075
1652104430000|2022-05-09 13:53:50|641.4|641.2|641.4|640.8|641.6|641.2|641|640.8|3759
1652104440000|2022-05-09 13:54:00|641.2|640.6|640.8|640.4|641.2|640.8|640.6|640.2|4181
1652104450000|2022-05-09 13:54:10|640.6|640.2|640.8|640.4|640.8|640.4|640.6|640.2|1476
1652104460000|2022-05-09 13:54:20|641|640.6|641.2|641|641.4|641|641|640.6|1744
1652104470000|2022-05-09 13:54:30|641.4|640.8|641.2|640.8|641.4|640.8|641.2|640.8|500
1652104480000|2022-05-09 13:54:40|641.4|641|641.4|641|641.4|641|641.2|641|26
1652104490000|2022-05-09 13:54:50|641.2|640.8|642|641.6|642|641.8|641.2|640.8|10487
1652104500000|2022-05-09 13:55:00|641.8|641.8|642|641.6|642|641.8|641.8|641.6|4958
1652104510000|2022-05-09 13:55:10|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|1318
1652104520000|2022-05-09 13:55:20|642|641.6|642|641.8|642.2|641.8|641.8|641.6|234
1652104530000|2022-05-09 13:55:30|642.2|641.6|642|641.8|642.2|641.8|642|641.6|5369
1652104540000|2022-05-09 13:55:40|641.8|641.6|641.4|641|641.8|641.6|641.4|641|3441
1652104550000|2022-05-09 13:55:50|641.2||641.4||641.4||641.2||0
1652104560000|2022-05-09 13:56:00|641.2|640.8|641.4|641|642|641.8|641|640.8|26081
1652104570000|2022-05-09 13:56:10|641.2|640.8|641.4|640.8|641.4|641|641|640.8|1243
1652104580000|2022-05-09 13:56:20|641.2|641|641|640.6|641.4|641|640.8|640.6|4986
1652104590000|2022-05-09 13:56:30|640.8|640.4|640.8|640.2|641|640.6|640.4|640.2|4149
1652104600000|2022-05-09 13:56:40|640.6|640.4|640.8|640.2|641|640.8|640.6|640.2|1509
1652104610000|2022-05-09 13:56:50|640.6|640.4|640.8|640.2|640.8|640.6|640.4|640.2|1565
1652104620000|2022-05-09 13:57:00|640.6|640.4|640.4|640|640.8|640.4|640.2|640|725
1652104630000|2022-05-09 13:57:10|640.2|640.2|640.4|640|640.4|640.2|640.2|640|100
1652104640000|2022-05-09 13:57:20|640.6|640.2|640.6|640.2|640.8|640.4|640.6|640.2|2201
1652104650000|2022-05-09 13:57:30|640.4|640|640.2|639.6|640.6|640|640|639.6|2858
1652104660000|2022-05-09 13:57:40|640|639.8|639.8|639.4|640.2|639.8|639.6|639.4|2101
1652104670000|2022-05-09 13:57:50|639.6|639.2|639.8|639.4|639.8|639.4|639.4|639.2|239
1652104680000|2022-05-09 13:58:00|639.6|639.2|639.6|639.2|639.6|639.4|639.6|639.2|1912
1652104690000|2022-05-09 13:58:10|639.4|639|639.6|639.4|639.6|639.4|639.4|639|17909
1652104700000|2022-05-09 13:58:20|639.8|639.6|640|639.6|640.2|639.8|639.6|639.4|4813
1652104710000|2022-05-09 13:58:30|640.2|639.8|640.2|639.8|640.2|639.8|640.2|639.8|1746
1652104720000|2022-05-09 13:58:40|640.4|640|640.6|640.2|641|640.6|640.2|640|16712
1652104740000|2022-05-09 13:59:00|640.4||640.4||640.4||640.4||3643
1652104750000|2022-05-09 13:59:10|640.6|640|640.4|640|640.6|640|640.2|640|687
1652104760000|2022-05-09 13:59:20|640.2|639.8|640.4|639.8|640.4|639.8|640.2|639.8|426
1652104770000|2022-05-09 13:59:30|640.2|640|640.4|639.8|640.4|640|640.2|639.8|215
1652104780000|2022-05-09 13:59:40|640.6|640|640.4|640|640.6|640.2|640.4|640|1352
1652104790000|2022-05-09 13:59:50|640.6|640.2|640.4|640.2|641|640.4|640.4|640.2|16801
1652104800000|2022-05-09 14:00:00|640.6|640|640|639.6|640.6|640.2|640|639.6|7170
1652104810000|2022-05-09 14:00:10|639.8|639.2|639.6|639.2|639.8|639.2|639.6|639.2|1232
1652104820000|2022-05-09 14:00:20|639.4|639|639|638.6|639.4|639|638.8|638.4|5747
1652104830000|2022-05-09 14:00:30|639.2|639|639.4|639|639.6|639.2|639.2|639|3198
1652104840000|2022-05-09 14:00:40||639.2||639.2||639.2||639|952
1652104850000|2022-05-09 14:00:50|639.2|639|639.2|639|639.4|639|639.2|639|904
1652104860000|2022-05-09 14:01:00|639|638.8|639|638.6|639.2|638.8|638.8|638.6|1755
1652104870000|2022-05-09 14:01:10|639.2|638.8|639.6|639.2|639.6|639.4|639.2|638.8|2345
1652104880000|2022-05-09 14:01:20|639.4|639|639.4|639|639.4|639.2|639.2|638.8|502
1652104890000|2022-05-09 14:01:30|639.2|638.8|640.2|639.8|640.4|640|639.2|638.8|10518
1652104900000|2022-05-09 14:01:40|640|639.6|640|639.6|640.4|640|639.8|639.6|0
1652104910000|2022-05-09 14:01:50|639.8|639.4|639.6|639.2|639.8|639.4|639.4|638.8|812
1652104920000|2022-05-09 14:02:00|639.8|639.4|640|639.6|640.8|640.4|639.8|639.4|11828
1652104930000|2022-05-09 14:02:10|640.2|639.8|639.8|639.2|640.2|639.8|639.8|639.2|429
1652104940000|2022-05-09 14:02:20|640|639.4|640|639.6|640.2|639.8|639.8|639.2|0
1652104950000|2022-05-09 14:02:30|639.8|639.4|639.2|639|640|639.6|639.2|638.8|1379
1652104960000|2022-05-09 14:02:40|639.4|638.8|639.6|639.2|639.6|639.4|639.2|638.8|7886
1652104970000|2022-05-09 14:02:50|639.8|639.4|640.6|640.2|640.6|640.2|639.8|639.2|3999
1652104980000|2022-05-09 14:03:00|640.4|640|640.4|640.2|640.6|640.4|640.4|640|457
1652104990000|2022-05-09 14:03:10|640.2|640|640.2|639.8|640.2|640.2|640|639.8|12952
1652105000000|2022-05-09 14:03:20|640|640|640.4|640.2|640.6|640.4|640|639.8|6726
1652105010000|2022-05-09 14:03:30|640.6|640.4|640.8|640.4|640.8|640.4|640.4|640|6584
1652105020000|2022-05-09 14:03:40|640.6|640.2|641|640.6|641.2|641|640.4|640.2|1325
1652105030000|2022-05-09 14:03:50|641.2|640.8|641.2|640.8|641.4|641|641|640.6|5117
1652105040000|2022-05-09 14:04:00|641|641|641.2|640.8|641.4|641|641|640.8|1507
1652105050000|2022-05-09 14:04:10|641|640.6|640.8|640.4|641.4|641|640.6|640.2|13572
1652105060000|2022-05-09 14:04:20|640.6|640.2|640|639.6|640.8|640.6|639.8|639.6|700
1652105070000|2022-05-09 14:04:30|639.8|639.4|639.8|639.4|640|639.6|639.6|639.2|49
1652105080000|2022-05-09 14:04:40|639.6|639.2|639.8|639.6|639.8|639.6|639.2|638.8|6382
1652105090000|2022-05-09 14:04:50|639.6|639.4|640.2|639.8|640.2|639.8|639.2|638.8|13688
1652105100000|2022-05-09 14:05:00|640.4|640|640|639.6|640.4|640.2|639.8|639.6|1253
1652105110000|2022-05-09 14:05:10|640.2|639.8|640.6|640.2|640.8|640.6|640|639.6|6837
1652105120000|2022-05-09 14:05:20|640.8|640.4|640.4|640|640.8|640.6|640.4|640|1355
1652105130000|2022-05-09 14:05:30|640.2|639.8|640.6|640.2|640.8|640.6|640|639.8|7750
1652105140000|2022-05-09 14:05:40|640.4|640|640.2|640|640.6|640.2|640.2|640|1945
1652105150000|2022-05-09 14:05:50|640.4|640.2|640.6|640.4|640.8|640.4|640.2|640|2561
1652105160000|2022-05-09 14:06:00|640.4|640.2|640|639.6|640.6|640.2|639.8|639.6|23803
1652105170000|2022-05-09 14:06:10|640.2|639.8|639.6|639.2|640.2|639.8|639.4|639|10015
1652105180000|2022-05-09 14:06:20|639.4|639.4|639.4|639|639.6|639.4|639|638.6|23603
1652105190000|2022-05-09 14:06:30||639.2||639||639.2||638.8|6463
1652105200000|2022-05-09 14:06:40|639.2|638.8|639.6|639.2|639.6|639.2|639|638.6|10574
1652105210000|2022-05-09 14:06:50|639.4|639|639|638.6|639.6|639.2|639|638.6|9925
1652105220000|2022-05-09 14:07:00|638.8|638.8|639.2|638.8|639.2|639|638.8|638.6|24881
1652105230000|2022-05-09 14:07:10|639|639|638.4|638.2|639.2|639|638.4|638.2|13874
1652105240000|2022-05-09 14:07:20|638.6|638|638|637.6|638.6|638.2|638|637.6|34949
1652105250000|2022-05-09 14:07:30|638.2|637.8|638.4|638.2|638.4|638.2|638.2|637.6|11206
1652105260000|2022-05-09 14:07:40|638.6|638|638.6|638.2|638.6|638.4|638.4|638|5076
1652105270000|2022-05-09 14:07:50|638.4|638.4|638.4|638.2|638.6|638.4|638.4|638|3014
1652105280000|2022-05-09 14:08:00|638.6|638|638.6|638.2|638.8|638.4|638.6|638|4221
1652105290000|2022-05-09 14:08:10|638.4|638.4|638.8|638.4|638.8|638.4|638.4|638|35426
1652105300000|2022-05-09 14:08:20|639|638.6|638.4|638|639|638.6|638.4|638|13778
1652105310000|2022-05-09 14:08:30|638.2|637.8|638|637.8|638.2|637.8|638|637.8|2715
1652105320000|2022-05-09 14:08:40|637.8|637.6|637.8|637.4|638|637.6|637.6|637.2|2234
1652105330000|2022-05-09 14:08:50|637.6|637.2|637.2|637|637.6|637.4|637.2|637|3262
1652105340000|2022-05-09 14:09:00|637.4|636.8|637|636.8|637.4|636.8|637|636.4|11432
1652105350000|2022-05-09 14:09:10|636.8|636.6|636.6|636.2|637|636.8|636.4|636.2|2489
1652105360000|2022-05-09 14:09:20|636.8|636.4|637|636.6|637.2|636.8|636.6|636.2|12944
1652105370000|2022-05-09 14:09:30|636.8|636.4|636.6|636.4|637|636.4|636.6|636.2|3953
1652105380000|2022-05-09 14:09:40|636.8|636.6|637|636.6|637|636.8|636.8|636.4|202
1652105390000|2022-05-09 14:09:50|636.8|636.8|636.8|636.4|636.8|636.8|636.8|636.4|1321
1652105400000|2022-05-09 14:10:00|637|636.6|637.8|637.4|638|637.6|637|636.4|1797
1652105410000|2022-05-09 14:10:10|638|637.6|637.6|637.4|638|637.6|637.6|637.4|152
1652105420000|2022-05-09 14:10:20|637.8|637.2|637.8|637.4|638|637.8|637.6|637.2|7862
1652105430000|2022-05-09 14:10:30|638|637.6|638|637.6|638.2|637.8|638|637.6|1346
1652105440000|2022-05-09 14:10:40|637.8|637.8|637.8|637.4|637.8|637.8|637.8|637.4|576
1652105450000|2022-05-09 14:10:50|637.6|637.2|637.6|637.2|637.8|637.2|637.4|637.2|3821
1652105460000|2022-05-09 14:11:00|637.4|637|637.6|637.4|637.8|637.4|637.2|637|8031
1652105470000|2022-05-09 14:11:10|637.8|637.2|638|637.6|638.2|637.8|637.6|637.2|0
1652105480000|2022-05-09 14:11:20|638.2|637.8|638.2|637.8|638.4|638|638|637.6|1722
1652105490000|2022-05-09 14:11:30|638|637.6|637.8|637.4|638.2|637.6|637.6|637.2|1538
1652105500000|2022-05-09 14:11:40|637.6|637.6|637.8|637.4|637.8|637.6|637.6|637.2|500
1652105510000|2022-05-09 14:11:50|637.6|637.2|637.6|637.2|637.8|637.4|637.6|637.2|773
1652105520000|2022-05-09 14:12:00|637.4||637.4||637.6||637.4||748
1652105530000|2022-05-09 14:12:10|637.6|637.4|637.6|637.4|637.6|637.4|637.6|637.4|2182
1652105540000|2022-05-09 14:12:20|637.8|637.6|637.8|637.4|638.2|637.8|637.6|637.4|5780
1652105550000|2022-05-09 14:12:30|637.6|637.2|637.4|637|637.8|637.2|637.4|637|4252
1652105560000|2022-05-09 14:12:40|637.6|637.2|638.2|637.8|638.2|637.8|637.4|637|4857
1652105570000|2022-05-09 14:12:50|638|637.6|638.2|637.8|638.4|638.2|638|637.6|1138
1652105580000|2022-05-09 14:13:00|638||638.2||638.2||638||0
1652105590000|2022-05-09 14:13:10|638.4|638|639|638.6|639.6|639.2|638.4|638|42258
1652105600000|2022-05-09 14:13:20|639.2|638.8|638.8|638.4|639.2|638.8|638.6|638.4|9067
1652105610000|2022-05-09 14:13:30|638.6|638.2|638.2|637.8|638.6|638.2|638.2|637.8|14577
1652105620000|2022-05-09 14:13:40|638|637.6|637.8|637.6|638.2|637.8|637.6|637.2|8793
1652105630000|2022-05-09 14:13:50|637.6|637.4|637.4|637|637.8|637.6|637.4|637|1190
1652105640000|2022-05-09 14:14:00|637.6|637.2|637.6|637.2|637.8|637.4|637.6|637|5092
1652105650000|2022-05-09 14:14:10|637.8|637.4|637.8|637.4|638|637.6|637.8|637.2|3328
1652105660000|2022-05-09 14:14:20|638|637.6|638|637.6|638.2|637.8|637.8|637.4|0
1652105670000|2022-05-09 14:14:30|637.8|637.8|638|637.6|638.2|637.8|637.8|637.6|2659
1652105680000|2022-05-09 14:14:40|637.8|637.4|637.8|637.4|638|637.6|637.6|637.4|0
1652105690000|2022-05-09 14:14:50|637.6|637.2|637.4|637.2|637.8|637.2|637.4|637.2|4087
1652105700000|2022-05-09 14:15:00|637.2|637|637.6|637.2|637.6|637.4|637.2|637|4957
1652105710000|2022-05-09 14:15:10||637.4||637.2||637.4||637.2|701
1652105720000|2022-05-09 14:15:20|637.4|637|637.2|636.8|637.6|637|637|636.8|9472
1652105730000|2022-05-09 14:15:30|637|636.6|637|636.6|637.2|636.8|636.8|636.4|8625
1652105740000|2022-05-09 14:15:40|636.8|636.8|637.4|637|637.4|637|636.8|636.4|7885
1652105750000|2022-05-09 14:15:50|637.2|636.8|637.6|637.4|637.8|637.4|637.2|636.8|8170
1652105760000|2022-05-09 14:16:00|637.4|637.2|637.6|637.2|637.8|637.4|637.2|637|7856
1652105770000|2022-05-09 14:16:10|637.8|637.4|638.2|637.8|638.4|638|637.8|637.2|1925
1652105780000|2022-05-09 14:16:20|638.4|638|639|638.6|639|638.6|638.2|637.8|18794
1652105790000|2022-05-09 14:16:30|638.8|638.4|638|637.8|639|638.8|638|637.6|9630
1652105800000|2022-05-09 14:16:40|638.2|638|638.2|637.8|638.4|638.2|638.2|637.8|4605
1652105810000|2022-05-09 14:16:50|638.4|638|638.4|638|638.6|638.2|638.2|637.8|2840
1652105820000|2022-05-09 14:17:00|638.6|638.2|638.4|638|638.6|638.2|638.2|638|1382
1652105830000|2022-05-09 14:17:10|638.6|638.2|638.8|638.4|638.8|638.4|638.6|638.2|139
1652105840000|2022-05-09 14:17:20|638.6|638.2|638.4|638|638.8|638.4|638.2|638|2111
1652105850000|2022-05-09 14:17:30|638.2|637.8|638.2|637.8|638.4|638|638|637.6|3187
1652105860000|2022-05-09 14:17:40|638|638|638|637.6|638|638|637.8|637.6|1358
1652105870000|2022-05-09 14:17:50|638.2|637.8|637.6|637.4|638.2|637.8|637.6|637.4|6500
1652105880000|2022-05-09 14:18:00|637.8|637.6|637.4|637.2|637.8|637.6|637.2|637|9302
1652105890000|2022-05-09 14:18:10|637.2|637|637|636.6|637.4|637.2|636.8|636.4|2793
1652105900000|2022-05-09 14:18:20|636.8|636.4|637|636.6|637|636.8|636.6|636.4|5496
1652105910000|2022-05-09 14:18:30|636.8|636.4|637|636.6|637|636.6|636.8|636.4|300
1652105920000|2022-05-09 14:18:40|637.2|636.8|637.4|637|637.4|637|637.2|636.6|527
1652105930000|2022-05-09 14:18:50|637.2|636.8|637.4|637.2|637.6|637.4|637|636.6|9148
1652105940000|2022-05-09 14:19:00|637.2|637|637|636.8|637.4|637.2|636.8|636.6|801
1652105950000|2022-05-09 14:19:10|636.8|636.6|637.2|636.8|637.2|637|636.8|636.6|0
1652105960000|2022-05-09 14:19:20|637|636.6|637.2|636.8|637.2|637|636.8|636.6|1863
1652105970000|2022-05-09 14:19:30|637|636.6|637|636.6|637.2|636.8|636.6|636.4|6795
1652105980000|2022-05-09 14:19:40|636.8|636.4|637|636.6|637|636.8|636.6|636.4|17000
1652105990000|2022-05-09 14:19:50|637.2|636.8|636.8|636.6|637.4|637|636.8|636.6|14829
1652106000000|2022-05-09 14:20:00|636.6|636.4|636.8|636.6|637|636.6|636.6|636.4|3028
1652106010000|2022-05-09 14:20:10|637|636.4|637|636.6|637.2|636.8|636.8|636.4|1
1652106020000|2022-05-09 14:20:20|636.8|636.4|637|636.6|637|636.6|636.8|636.4|0
1652106030000|2022-05-09 14:20:30|636.8|636.4|636.6|636.4|637|636.6|636.6|636.4|184
1652106040000|2022-05-09 14:20:40|636.8|636.2|636|635.8|636.8|636.2|635.8|635.6|30372
1652106050000|2022-05-09 14:20:50|635.8|635.6|636.2|636|636.4|636.2|635.8|635.4|20369
1652106060000|2022-05-09 14:21:00|636.4|636.2|636.6|636.4|636.8|636.4|636.2|636.2|2842
1652106070000|2022-05-09 14:21:10|636.8|636.2|636.6|636.2|636.8|636.2|636.4|636.2|1102
1652106080000|2022-05-09 14:21:20|636.8|636.4|637|636.6|637|636.8|636.6|636.2|1807
1652106090000|2022-05-09 14:21:30|637.2|636.8|636.6|636.4|637.4|637|636.6|636.4|7933
1652106100000|2022-05-09 14:21:40|636.4|636.2|636.6|636.2|636.6|636.4|636.4|636.2|2186
1652106110000|2022-05-09 14:21:50|636.8|636.4|637.2|636.8|637.2|637|636.8|636.4|4763
1652106120000|2022-05-09 14:22:00|637||637||637||637||0
1652106130000|2022-05-09 14:22:10|636.8|636.6|637|636.8|637|636.8|636.8|636.6|2600
1652106140000|2022-05-09 14:22:20|637.2|637|637|636.6|637.4|637|636.6|636.4|14142
1652106150000|2022-05-09 14:22:30|637.2|636.8|637|636.6|637.2|637|637|636.6|50000
1652106160000|2022-05-09 14:22:40|637.2|636.8|637|636.8|637.4|637|637|636.6|14929
1652106170000|2022-05-09 14:22:50|636.8|636.6|636.8|636.4|637|636.8|636.8|636.4|2053
1652106180000|2022-05-09 14:23:00|637|636.6|636.8|636.6|637.2|636.8|636.8|636.6|0
1652106190000|2022-05-09 14:23:10|637||637||637||636.8||0
1652106200000|2022-05-09 14:23:20|637.2|636.8|637.2|636.8|637.4|637|637|636.8|521
1652106210000|2022-05-09 14:23:30|637|637|637|636.6|637.2|637|637|636.6|1858
1652106220000|2022-05-09 14:23:40|636.8|636.8|637|636.6|637|636.8|636.8|636.6|1121
1652106230000|2022-05-09 14:23:50|636.8|636.4|636.8|636.6|637|636.6|636.6|636.4|2112
1652106240000|2022-05-09 14:24:00|636.6|636.4|636.4|636|636.8|636.4|636|635.8|24055
1652106250000|2022-05-09 14:24:10|636.2|636.2|636.6|636.2|636.6|636.4|636.2|636|3697
1652106260000|2022-05-09 14:24:20|636.4|636.4|636.4|636|636.6|636.4|636.4|636|0
1652106270000|2022-05-09 14:24:30|636.2|635.8|635.8|635.6|636.4|635.8|635.8|635.6|13494
1652106280000|2022-05-09 14:24:40|635.6|635.4|635.8|635.6|635.8|635.6|635.6|635.4|5696
1652106290000|2022-05-09 14:24:50|635.6|635.4|635.4|635.2|635.6|635.4|635.2|635|10658
1652106300000|2022-05-09 14:25:00|635.2|635|635.8|635.4|635.8|635.6|635.2|635|8812
1652106310000|2022-05-09 14:25:10|635.6|635.2|635.6|635.2|635.6|635.2|635.4|635|1285
1652106320000|2022-05-09 14:25:20|635.4|635.4|635.4|635|635.8|635.4|635.2|635|1081
1652106330000|2022-05-09 14:25:30|635.6|635.2|635.4|635.2|635.6|635.2|635.4|635|823
1652106340000|2022-05-09 14:25:40|635.6|635|635.4|635|635.6|635.2|635.2|635|1714
1652106350000|2022-05-09 14:25:50|635.2|635.2|636|635.6|636|635.6|635.2|635|3714
1652106360000|2022-05-09 14:26:00|635.8|635.4|636|635.8|636.2|635.8|635.8|635.4|8834
1652106370000|2022-05-09 14:26:10|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|10
1652106380000|2022-05-09 14:26:20|635.6|635.4|635.8|635.6|635.8|635.6|635.6|635.4|783
1652106390000|2022-05-09 14:26:30|635.6|635.4|635.6|635.2|635.6|635.4|635.6|635.2|1332
1652106400000|2022-05-09 14:26:40|635.8|635.4|635.4|635.2|635.8|635.6|635.4|635.2|5292
1652106410000|2022-05-09 14:26:50|635.6|635.4|635.6|635.2|635.8|635.4|635.4|635.2|8228
1652106420000|2022-05-09 14:27:00|635.4|635|635.4|635|635.6|635|635.2|635|6403
1652106430000|2022-05-09 14:27:10|635.2|635.2|635.4|635|635.4|635.2|635.2|635|0
1652106440000|2022-05-09 14:27:20|635.2||635.2||635.4||635.2||1349
1652106450000|2022-05-09 14:27:30|635|634.8|635|634.6|635|634.8|635|634.6|44732
1652106460000|2022-05-09 14:27:40|634.8|634.4|635|634.6|635|634.8|634.8|634.4|1890
1652106470000|2022-05-09 14:27:50|634.8|634.4|634.8|634.6|635|634.6|634.8|634.4|4331
1652106480000|2022-05-09 14:28:00|635|634.4|634.4|634.2|635|634.6|634.4|634.2|1986
1652106490000|2022-05-09 14:28:10|634.2|634|634.6|634.2|634.6|634.2|634.2|634|914
1652106500000|2022-05-09 14:28:20|634.4|634|634.6|634.4|634.6|634.4|633.8|633.6|35612
1652106510000|2022-05-09 14:28:30|634.8|634.2|634.8|634.4|634.8|634.4|634.6|634.2|3153
1652106520000|2022-05-09 14:28:40|634.6|634.2|634.6|634.2|634.8|634.4|634.4|634|0
1652106530000|2022-05-09 14:28:50|634.4|634.4|634.4|634|634.6|634.4|634.4|634|161
1652106540000|2022-05-09 14:29:00|634.2|634.2|634.6|634.2|634.6|634.2|634.2|634|1584
1652106550000|2022-05-09 14:29:10|634.4|634|634.2|634|634.6|634.2|634|633.8|4199
1652106560000|2022-05-09 14:29:20|634.4|634.2|634.4|634|634.8|634.6|634.2|634|16116
1652106570000|2022-05-09 14:29:30|634.2|634.2|634.2|633.8|634.4|634.2|634|633.8|11202
1652106580000|2022-05-09 14:29:40|634||634||634.2||634||2945
1652106590000|2022-05-09 14:29:50|634.2|634|634.4|634|634.6|634.2|634.2|634|6220
1652106600000|2022-05-09 14:30:00|634.2|633.8|633.6|633.2|634.2|633.8|633.4|633.2|15491
1652106610000|2022-05-09 14:30:10|633.4|633|633.4|633|633.4|633|633.2|633|0
1652106620000|2022-05-09 14:30:20|633.2|632.8|633.2|632.8|633.2|633|633.2|632.8|3791
1652106630000|2022-05-09 14:30:30|633|633|633.6|633.4|633.8|633.6|633|632.8|21263
1652106640000|2022-05-09 14:30:40|633.4|633.2|633.4|633.2|633.4|633.2|633.2|633|16791
1652106650000|2022-05-09 14:30:50|633.6|633.4|633.4|633.2|633.8|633.4|633.4|633|10969
1652106660000|2022-05-09 14:31:00|633.6|633|633.4|633|633.6|633.2|633.2|633|5849
1652106670000|2022-05-09 14:31:10|633.2|632.8|633.8|633.4|633.8|633.4|633.2|632.8|12707
1652106680000|2022-05-09 14:31:20|633.6|633.2|633.8|633.4|634|633.6|633.6|633.2|17721
1652106690000|2022-05-09 14:31:30|633.6|633.2|633.6|633.2|633.6|633.4|633.6|633.2|229
1652106700000|2022-05-09 14:31:40|633.8|633.4|634|633.6|634|633.8|633.8|633.2|8731
1652106710000|2022-05-09 14:31:50|633.8|633.4|633.4|633|633.8|633.4|633.2|633|13207
1652106720000|2022-05-09 14:32:00|633.2|632.8|633.6|633.2|633.6|633.4|633.2|632.8|615
1652106730000|2022-05-09 14:32:10||633.4||633.2||633.4||633.2|0
1652106740000|2022-05-09 14:32:20||633.4||633.4||633.4||633.2|0
1652106750000|2022-05-09 14:32:30|633.8||633.6||633.8||633.6||2738
1652106760000|2022-05-09 14:32:40|633.4|633.2|633.4|633.2|633.4|633.2|633.4|633|1640
1652106770000|2022-05-09 14:32:50|||||||||204
1652106780000|2022-05-09 14:33:00|633.2|633|633.4|633|633.4|633|633|632.8|3765
1652106790000|2022-05-09 14:33:10|633.2|633.2|633.4|633|633.4|633.2|633|632.8|300
1652106800000|2022-05-09 14:33:20|633.2|632.8|633.4|633|633.4|633|633.2|632.8|0
1652106810000|2022-05-09 14:33:30|633.2|632.8|633.2|632.8|633.2|632.8|633|632.6|3237
1652106820000|2022-05-09 14:33:40|633|632.6|632.8|632.4|633.2|632.8|632.6|632.4|3402
1652106830000|2022-05-09 14:33:50||632.6||632.4||632.6||632.4|130
1652106840000|2022-05-09 14:34:00|632.6|632.2|632.6|632.2|632.8|632.4|632.4|632.2|4452
1652106850000|2022-05-09 14:34:10|632.8|632.4|632.8|632.6|633|632.6|632.8|632.2|2130
1652106860000|2022-05-09 14:34:20|633|632.8|632.8|632.4|633.2|633|632.8|632.4|9960
1652106870000|2022-05-09 14:34:30|633|632.6|633|632.8|633.2|633|633|632.4|6986
1652106880000|2022-05-09 14:34:40|632.8|632.6|633.2|633|633.2|633|632.8|632.6|1114
1652106890000|2022-05-09 14:34:50||632.8||632.8||633||632.8|289
1652106900000|2022-05-09 14:35:00|633||633.2||633.2||633||174
1652106910000|2022-05-09 14:35:10|633|633|633.2|632.8|633.2|633|633|632.8|200
1652106920000|2022-05-09 14:35:20|633.4|633|633.4|633|633.4|633|633.2|632.8|3326
1652106930000|2022-05-09 14:35:30|633.2|632.8|633|632.8|633.4|632.8|633|632.6|2108
1652106940000|2022-05-09 14:35:40|633.2|632.6|633.2|633|633.2|633|633.2|632.6|3425
1652106950000|2022-05-09 14:35:50|633.4|632.8|633.2|632.8|633.4|633|633.2|632.8|1489
1652106960000|2022-05-09 14:36:00|633|632.6|633.2|632.8|633.2|632.8|632.8|632.6|0
1652106970000|2022-05-09 14:36:10|633|632.6|633|632.8|633.2|632.8|632.8|632.6|3297
1652106980000|2022-05-09 14:36:20|633.2|633|632.8|632.6|633.2|633|632.8|632.6|16891
1652106990000|2022-05-09 14:36:30|||||||||599
1652107000000|2022-05-09 14:36:40|633||632.8||633||632.8||8184
1652107010000|2022-05-09 14:36:50|632.6|632.4|632.4|632.2|632.8|632.4|632.4|632.2|7149
1652107020000|2022-05-09 14:37:00|632.2|632|632.4|632|632.4|632.2|632.2|632|6140
1652107030000|2022-05-09 14:37:10|632.2|632.2|632.4|632|632.4|632.2|632.2|632|0
1652107040000|2022-05-09 14:37:20|632.2|631.8|632|631.8|632.4|631.8|631.8|631.6|18950
1652107050000|2022-05-09 14:37:30|632.2|631.6|632|631.6|632.4|632.2|631.8|631.6|35622
1652107060000|2022-05-09 14:37:40|631.8|631.4|632|631.6|632|631.6|631.4|631.2|14928
1652107070000|2022-05-09 14:37:50|631.8|631.4|631.8|631.4|631.8|631.6|631.8|631.4|1158
1652107080000|2022-05-09 14:38:00|632|631.6|632.2|631.8|632.4|632|631.8|631.4|12208
1652107090000|2022-05-09 14:38:10|632|631.6|632.2|631.8|632.2|631.8|632|631.6|0
1652107100000|2022-05-09 14:38:20|632|632|632|631.6|632|632|632|631.6|1756
1652107110000|2022-05-09 14:38:30|631.8|631.8|632|631.8|632.2|631.8|631.8|631.6|2528
1652107120000|2022-05-09 14:38:40|632.2|631.6|632.2|631.8|632.2|631.8|632|631.6|0
1652107130000|2022-05-09 14:38:50|632|631.6|632|631.6|632.2|631.8|632|631.6|0
1652107140000|2022-05-09 14:39:00|631.8|631.4|632|631.6|632|631.6|631.8|631.4|100
1652107150000|2022-05-09 14:39:10|631.8|631.4|631.4|631|632|631.4|631.2|631|1876
1652107160000|2022-05-09 14:39:20|631.2|630.8|631|630.6|631.4|630.8|630.8|630.6|8136
1652107170000|2022-05-09 14:39:30|630.8||631||631||630.8||100
1652107180000|2022-05-09 14:39:40||630.8||630.8||630.8||630.6|0
1652107190000|2022-05-09 14:39:50||630.6||630.8||630.8||630.6|3701
1652107200000|2022-05-09 14:40:00|630.8|630.6|630.8|630.6|631|630.8|630.8|630.6|500
1652107210000|2022-05-09 14:40:10|631|630.8|631.2|631|631.2|631|631|630.8|3129
1652107220000|2022-05-09 14:40:20|||||||||100
1652107230000|2022-05-09 14:40:30|631.4|631.2|631.4|631|631.6|631.4|630.8|630.6|13148
1652107240000|2022-05-09 14:40:40|631.2|631.2|631.6|631.2|631.6|631.2|631.2|631|2500
1652107250000|2022-05-09 14:40:50|631.4|631|631|630.8|631.6|631.2|631|630.8|6475
1652107260000|2022-05-09 14:41:00|631.2|631|631.2|631|631.4|631.2|631|630.8|4075
1652107270000|2022-05-09 14:41:10|631.4|630.8|631.4|631.2|631.6|631.2|631.4|630.8|5628
1652107280000|2022-05-09 14:41:20|631.6|631.4|631.8|631.6|632|631.8|631.6|631.4|5158
1652107290000|2022-05-09 14:41:30|631.6|631.4|631.8|631.6|631.8|631.6|631.4|631.2|8735
1652107300000|2022-05-09 14:41:40|632|631.8|631.8|631.4|632|631.8|631.6|631.4|2319
1652107310000|2022-05-09 14:41:50|631.6|631.2|631.6|631.4|631.8|631.4|631.4|631.2|152
1652107320000|2022-05-09 14:42:00|631.8|631.6|631.8|631.4|632|631.6|631.6|631.4|1121
1652107330000|2022-05-09 14:42:10|631.6|631.6|631.8|631.4|632|631.6|631.6|631.4|0
1652107340000|2022-05-09 14:42:20|631.6|631.6|632|631.6|632.4|632|631.6|631.6|9907
1652107350000|2022-05-09 14:42:30|631.8|631.4|631.6|631.2|632|631.4|631.4|631.2|5710
1652107360000|2022-05-09 14:42:40|631.4|631.4|631.6|631.2|631.6|631.4|631.4|631.2|0
1652107370000|2022-05-09 14:42:50|631.4|631.4|631.2|631|631.6|631.4|631.2|631|6178
1652107380000|2022-05-09 14:43:00|631.4|631.2|631.6|631.2|631.6|631.2|631.4|631|5677
1652107390000|2022-05-09 14:43:10|631.4|631|631|630.8|631.6|631.4|631|630.8|3407
1652107400000|2022-05-09 14:43:20|631.2|631|631.2|630.8|631.2|631|631.2|630.8|0
1652107410000|2022-05-09 14:43:30|631||631.2||631.2||631||3776
1652107420000|2022-05-09 14:43:40|631.4|631|631.4|631|631.4|631.2|631.2|630.8|2354
1652107430000|2022-05-09 14:43:50|631.2|630.8|631.2|630.8|631.2|631|631|630.8|1786
1652107440000|2022-05-09 14:44:00|631|631|631.2|631|631.2|631|631|631|200
1652107450000|2022-05-09 14:44:10|631|630.8|630.8|630.4|631.2|631|630.8|630.4|16492
1652107460000|2022-05-09 14:44:20|630.6|630.2|630.8|630.6|630.8|630.6|630.6|630.2|13842
1652107470000|2022-05-09 14:44:30|||||||||873
1652107480000|2022-05-09 14:44:40|631|630.8|631|630.6|631|630.8|630.8|630.6|964
1652107490000|2022-05-09 14:44:50|630.8|630.8|631.2|630.8|631.2|631|630.8|630.8|2000
1652107500000|2022-05-09 14:45:00|631.4|631|631.2|630.8|631.6|631.4|631|630.8|4009
1652107510000|2022-05-09 14:45:10|631|631|631.4|631|631.4|631.2|630.8|630.6|8273
1652107520000|2022-05-09 14:45:20|631.2|631.2|631.4|631|631.6|631.2|631.2|630.8|2718
1652107530000|2022-05-09 14:45:30|631.6|631.2|631.4|631|631.6|631.4|631.4|631|593
1652107540000|2022-05-09 14:45:40|631.2|631.2|631.2|630.8|631.2|631.2|630.8|630.6|3024
1652107550000|2022-05-09 14:45:50|631.4|631|631.6|631.2|631.6|631.4|631.4|630.8|3590
1652107560000|2022-05-09 14:46:00|631.4|631.4|631.6|631.4|631.6|631.4|631.4|631|5014
1652107570000|2022-05-09 14:46:10||631.2||631.4||631.4||631.2|6080
1652107580000|2022-05-09 14:46:20|631.8|631.6|631.6|631.2|631.8|631.6|631.4|631.2|2935
1652107590000|2022-05-09 14:46:30|631.4|631.4|631.4|631.2|631.6|631.4|631.4|631.2|200
1652107600000|2022-05-09 14:46:40|631.2|631|631.4|631|631.4|631.2|631.2|631|8231
1652107610000|2022-05-09 14:46:50|631.2|631.2|631|630.6|631.4|631.2|631|630.6|18421
1652107620000|2022-05-09 14:47:00|630.8|630.8|631|630.8|631.2|630.8|630.8|630.6|6488
1652107630000|2022-05-09 14:47:10|631.2|631|631|630.8|631.2|631|631|630.8|0
1652107640000|2022-05-09 14:47:20|631.2|631|631.4|631.2|631.4|631.2|631.2|630.8|1378
1652107650000|2022-05-09 14:47:30|631.6|631.4|631.4|631.2|631.6|631.4|631.2|631|19327
1652107660000|2022-05-09 14:47:40|631.6|631.4|631.6|631.4|631.8|631.6|631.6|631.2|8570
1652107670000|2022-05-09 14:47:50|631.8|631.6|632.2|631.8|632.2|632|631.6|631.4|7048
1652107680000|2022-05-09 14:48:00|632|632|632|631.8|632.2|632|632|631.8|0
1652107690000|2022-05-09 14:48:10|||||||||2512
1652107700000|2022-05-09 14:48:20|631.8|631.6|632|631.8|632|631.8|631.8|631.6|6556
1652107710000|2022-05-09 14:48:30|632.2|632|632.4|632.2|632.4|632.2|632|631.8|3977
1652107720000|2022-05-09 14:48:40|632.6|632|632.2|632|632.6|632.2|632.2|632|100
1652107730000|2022-05-09 14:48:50|632.4|632.2|632.6|632.2|632.8|632.4|632.2|632.2|3364
1652107740000|2022-05-09 14:49:00|632.4|632.4|633|632.8|633|632.8|632.4|632.2|15825
1652107750000|2022-05-09 14:49:10||632.6||632.8||632.8||632.6|435
1652107760000|2022-05-09 14:49:20|633.2|633|633.4|633|633.4|633.2|633.2|632.8|3912
1652107770000|2022-05-09 14:49:30|633.2|633.2|633|632.6|633.4|633.2|633|632.6|1499
1652107780000|2022-05-09 14:49:40|632.8|632.4|632.6|632.4|633|632.6|632.6|632.2|987
1652107790000|2022-05-09 14:49:50|632.8|632.6|632.6|632.2|632.8|632.6|632.6|632.2|2994
1652107800000|2022-05-09 14:50:00|632.4|632.4|632.8|632.4|632.8|632.4|632.4|632.2|480
1652107810000|2022-05-09 14:50:10|632.6|632.6|632.8|632.6|632.8|632.6|632.6|632.4|4060
1652107820000|2022-05-09 14:50:20|633|632.4|633|632.6|633.4|633|633|632.4|335
1652107830000|2022-05-09 14:50:30|633.2|632.8|632.8|632.4|633.2|632.8|632.8|632.4|0
1652107840000|2022-05-09 14:50:40||632.6||632.4||632.6||632.4|0
1652107850000|2022-05-09 14:50:50||632.6||632.4||632.6||632.4|0
1652107860000|2022-05-09 14:51:00|632.6|632.2|632.4|632.2|632.8|632.2|632.2|632|13883
1652107870000|2022-05-09 14:51:10|632.6|632.4|632.8|632.4|633|632.6|632.6|632.2|3170
1652107880000|2022-05-09 14:51:20|632.6|632.2|632.4|632|632.8|632.2|632.4|632|3268
1652107890000|2022-05-09 14:51:30|632.2|631.8|631.6|631.2|632.2|632|631.6|631.2|9958
1652107900000|2022-05-09 14:51:40|631.4|631.4|631.2|631|631.6|631.4|631.2|631|6060
1652107910000|2022-05-09 14:51:50|631|630.8|631|630.8|631|631|631|630.8|12134
1652107920000|2022-05-09 14:52:00|631.2|631|631.6|631.4|631.6|631.4|631.2|631|13111
1652107930000|2022-05-09 14:52:10|631.8|631.2|631.6|631.2|631.8|631.2|631.4|631.2|22834
1652107940000|2022-05-09 14:52:20|631.4|631.4|631.6|631.2|631.6|631.4|631.4|631.2|7910
1652107950000|2022-05-09 14:52:30|631.8|631.4|631.4|631|631.8|631.4|631.4|631|2880
1652107960000|2022-05-09 14:52:40||631.2||631||631.2||631|719
1652107970000|2022-05-09 14:52:50|631.6|631.2|631.6|631.4|632|631.6|631.6|631.2|23394
1652107980000|2022-05-09 14:53:00|631.4|631.2|631.4|631.2|631.4|631.2|631.4|631.2|7372
1652107990000|2022-05-09 14:53:10|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|1716
1652108000000|2022-05-09 14:53:20||631.2||631.2||631.4||631.2|265
1652108010000|2022-05-09 14:53:30|631.8|631.4|631.8|631.4|632|631.6|631.8|631.4|4897
1652108020000|2022-05-09 14:53:40|631.6||631.6||631.8||631.6||309
1652108030000|2022-05-09 14:53:50|631.8|631.6|631.2|631|631.8|631.6|631.2|631|12962
1652108040000|2022-05-09 14:54:00|631|630.8|631|630.6|631|630.8|631|630.6|7954
1652108050000|2022-05-09 14:54:10|631.2|630.8|631.6|631.2|631.6|631.2|631.2|630.8|3997
1652108060000|2022-05-09 14:54:20|631.4||631.6||631.6||631.4||335
1652108070000|2022-05-09 14:54:30|631.4|631|631.4|631.2|631.4|631.2|631.2|631|1309
1652108080000|2022-05-09 14:54:40||631||631||631.2||631|1167
1652108090000|2022-05-09 14:54:50|631.2|630.8|630.6|630.2|631.2|630.8|630.6|630.2|4484
1652108100000|2022-05-09 14:55:00|630.4|630|630.4|630|630.6|630|630.2|630|2551
1652108110000|2022-05-09 14:55:10|630.6|630.2|630.8|630.6|631|630.6|630.6|630|2952
1652108120000|2022-05-09 14:55:20|630.6|630.4|630.8|630.6|630.8|630.6|630.6|630.4|433
1652108130000|2022-05-09 14:55:30|631||630.8||631||630.8||1708
1652108140000|2022-05-09 14:55:40|631|630.4|630.8|630.6|631|630.6|630.8|630.4|0
1652108150000|2022-05-09 14:55:50|631|630.4|631|630.6|631|630.8|630.8|630.4|9191
1652108160000|2022-05-09 14:56:00|631.2|630.8|631.2|630.8|631.2|631|631.2|630.8|1750
1652108170000|2022-05-09 14:56:10|631|631|631|630.8|631.2|631|630.6|630.4|29869
1652108180000|2022-05-09 14:56:20|630.8|630.6|631.6|631.4|631.8|631.6|630.8|630.6|16207
1652108190000|2022-05-09 14:56:30|631.8|631.2|631.8|631.4|631.8|631.4|631.4|631.2|1205
1652108200000|2022-05-09 14:56:40|631.6|631.2|631.8|631.4|632|631.8|631.6|631.2|8788
1652108210000|2022-05-09 14:56:50|631.6|631.6|631.8|631.4|631.8|631.6|631.6|631.4|1604
1652108220000|2022-05-09 14:57:00|631.6|631.2|631.8|631.4|631.8|631.6|631.6|631.2|3415
1652108230000|2022-05-09 14:57:10|631.6|631.6|631.4|631|631.6|631.6|631.2|631|1886
1652108240000|2022-05-09 14:57:20||631.2||631.2||631.2||631|0
1652108250000|2022-05-09 14:57:30|631.6|631|631.6|631.4|631.8|631.4|631.6|631|3841
1652108260000|2022-05-09 14:57:40|631.8|631.2|631.8|631.4|632|631.6|631.8|631.2|200
1652108270000|2022-05-09 14:57:50||631.6||631.4||631.6||631.4|0
1652108280000|2022-05-09 14:58:00||631.6||631.6||631.6||631.4|0
1652108290000|2022-05-09 14:58:10|631.6|631.4|631.6|631.2|631.6|631.6|631.6|631.2|161
1652108300000|2022-05-09 14:58:20|631.4|631|631.4|631.2|631.6|631.2|631.2|631|5041
1652108310000|2022-05-09 14:58:30|631.2|631|631.4|631|631.4|631.2|631.2|631|8846
1652108320000|2022-05-09 14:58:40|631.2||631.4||631.4||631.2||400
1652108330000|2022-05-09 14:58:50|631.2|631.2|631.4|631|631.4|631.2|631.2|631|0
1652108340000|2022-05-09 14:59:00|631.2|631.2|631.4|631|631.4|631.2|631.2|631|1615
1652108350000|2022-05-09 14:59:10|631.2|630.8|631|630.8|631.2|630.8|631|630.8|6854
1652108360000|2022-05-09 14:59:20|631.2|631|631.2|630.8|631.2|631|631.2|630.8|4633
1652108370000|2022-05-09 14:59:30|631.4|631|631.2|631|631.4|631.2|631.2|631|8112
1652108380000|2022-05-09 14:59:40|631|630.8|631|630.6|631|630.8|630.8|630.6|14214
1652108390000|2022-05-09 14:59:50||630.8||630.8||630.8||630.8|277
1652108400000|2022-05-09 15:00:00|630.8|630.6|631.6|631.2|631.6|631.4|630.6|630.2|66603
1652108410000|2022-05-09 15:00:10|631.4|631.4|631.6|631.2|631.6|631.4|631.4|631|5455
1652108420000|2022-05-09 15:00:20|631.8|631.4|631.6|631.2|631.8|631.6|631.6|631.2|12552
1652108430000|2022-05-09 15:00:30|631.8|631.4|631.8|631.6|631.8|631.6|631.8|631.2|3079
1652108440000|2022-05-09 15:00:40||631.4||631.6||631.6||631.4|5844
1652108450000|2022-05-09 15:00:50|632|631.4|632|631.8|632|631.8|632|631.4|3480
1652108460000|2022-05-09 15:01:00|631.8|631.6|631.6|631.2|632|631.6|631.2|631|9393
1652108470000|2022-05-09 15:01:10|631.4|631|631.2|631|631.6|631|631.2|631|1127
1652108480000|2022-05-09 15:01:20|631.4|631.2|631.4|631.2|631.4|631.2|631.4|631|3065
1652108490000|2022-05-09 15:01:30|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.2|6667
1652108500000|2022-05-09 15:01:40|631.4|631.2|631.4|631.2|631.6|631.2|631.4|631|1162
1652108510000|2022-05-09 15:01:50|631.2|631|631.4|631|631.4|631.2|631.2|631|2
1652108520000|2022-05-09 15:02:00|631.2||631.2||631.4||631.2||117
1652108530000|2022-05-09 15:02:10|||||||||65
1652108540000|2022-05-09 15:02:20|||||||||80
1652108550000|2022-05-09 15:02:30||630.8||630.8||631||630.8|1153
1652108560000|2022-05-09 15:02:40||631||630.8||631||630.8|0
1652108570000|2022-05-09 15:02:50|631|631|631|630.8|631.2|631|631|630.8|1360
1652108590000|2022-05-09 15:03:10|630.8|630.6|631|630.8|631|630.8|630.8|630.4|28014
1652108600000|2022-05-09 15:03:20|630.8|630.6|631|630.8|631|630.8|630.8|630.4|9010
1652108610000|2022-05-09 15:03:30|631.2|631|631.6|631.4|631.6|631.4|631|630.8|20693
1652108620000|2022-05-09 15:03:40|631.8|631.6|631.2|630.8|631.8|631.6|631|630.8|12117
1652108630000|2022-05-09 15:03:50|631|630.6|631|630.8|631|630.8|630.8|630.6|19177
1652108640000|2022-05-09 15:04:00|631.2|631|631|630.8|631.2|631|631|630.8|4520
1652108660000|2022-05-09 15:04:20|631.2|631|631.2|631|631.6|631.2|631|630.8|13494
1652108670000|2022-05-09 15:04:30|631.4|630.8|631.4|631|631.4|631|631.2|630.8|0
1652108680000|2022-05-09 15:04:40|631.2|631.2|631.4|631.2|631.4|631.2|631.2|631|10056
1652108690000|2022-05-09 15:04:50|631.6|631.4|631.4|631.2|631.6|631.4|631.4|631.2|11066
1652108700000|2022-05-09 15:05:00|631.2|631|631|630.8|631.2|631|631|630.8|669
1652108710000|2022-05-09 15:05:10|630.8|630.6|631|630.6|631|630.8|630.8|630.4|29402
1652108720000|2022-05-09 15:05:20|630.8|630.8|631|630.6|631.2|630.8|630.8|630.6|15362
1652108730000|2022-05-09 15:05:30|630.8|630.8|631|630.6|631|630.8|630.8|630.6|5759
1652108740000|2022-05-09 15:05:40|631.2|630.8|631.2|630.8|631.2|631|631|630.6|6290
1652108750000|2022-05-09 15:05:50|631.4|631|631|630.8|631.4|631|631|630.8|0
1652108760000|2022-05-09 15:06:00|631.2|630.6|631|630.8|631.2|630.8|631|630.6|6194
1652108770000|2022-05-09 15:06:10|630.8|630.6|631|630.8|631|630.8|630.8|630.6|5083
1652108780000|2022-05-09 15:06:20|630.8|630.6|631.2|630.8|631.2|630.8|630.8|630.6|2973
1652108790000|2022-05-09 15:06:30|631||631||631.2||631||2383
1652108800000|2022-05-09 15:06:40|631.2||631.2||631.2||631||1664
1652108810000|2022-05-09 15:06:50|631|631|631.4|631|631.4|631|631|631|4597
1652108820000|2022-05-09 15:07:00||631.2||631.2||631.2||631|7041
1652108830000|2022-05-09 15:07:10|631.2|631|631.4|631.2|631.4|631.2|631.2|631|6115
1652108840000|2022-05-09 15:07:20||631||631.2||631.2||631|369
1652108850000|2022-05-09 15:07:30|631.6|631.4|631.6|631.4|631.8|631.4|631.6|631.2|5867
1652108860000|2022-05-09 15:07:40||631.2||631.2||631.2||631.2|778
1652108870000|2022-05-09 15:07:50|631.4||631.4||631.6||631.4||0
1652108880000|2022-05-09 15:08:00|631.6|631.4|631.4|631|631.6|631.4|631.2|631|14619
1652108890000|2022-05-09 15:08:10|631.2|630.8|631.2|630.8|631.2|630.8|631|630.8|7237
1652108900000|2022-05-09 15:08:20|631|631|631.4|631.2|631.4|631.2|631|630.8|18274
1652108910000|2022-05-09 15:08:30|631.2|631|631.4|631.2|631.4|631.2|631.2|631|3
1652108920000|2022-05-09 15:08:40|631.2|631|631.4|631|631.4|631|631.2|631|196
1652108930000|2022-05-09 15:08:50||631.2||631.2||631.2||631|0
1652108940000|2022-05-09 15:09:00|631.6|631|631.6|631.2|631.6|631.2|631.4|631|37113
1652108950000|2022-05-09 15:09:10|631.4|631.4|631.6|631.2|631.6|631.4|631.4|631.2|46
1652108960000|2022-05-09 15:09:20|631.4|631.4|631.6|631.4|631.6|631.4|631.4|631.2|1673
1652108970000|2022-05-09 15:09:30|631.8|631.6|631.6|631.4|631.8|631.6|631.6|631.4|9307
1652108980000|2022-05-09 15:09:40|631.8|631.6|631.8|631.4|631.8|631.6|631.4|631.2|31982
1652108990000|2022-05-09 15:09:50|631.6|631.6|631.8|631.4|631.8|631.6|631.6|631.4|9882
1652109000000|2022-05-09 15:10:00|631.6|631.6|631.8|631.6|631.8|631.6|631.6|631.4|17210
1652109010000|2022-05-09 15:10:10|631.6|631.4|631.6|631.4|631.6|631.6|631.6|631.4|4773
1652109020000|2022-05-09 15:10:20|631.4|631.2|631.4|631.2|631.6|631.2|631.4|631.2|1476
1652109030000|2022-05-09 15:10:30|631.6||631.4||631.6||631.4||4264
1652109040000|2022-05-09 15:10:40|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|1669
1652109050000|2022-05-09 15:10:50|631.8|631.6|631.8|631.4|631.8|631.6|631.6|631.4|4535
1652109060000|2022-05-09 15:11:00|631.6||631.6||631.6||631.6||1351
1652109070000|2022-05-09 15:11:10|631.8|631.6|631.4|631.2|631.8|631.6|631.4|631.2|8276
1652109080000|2022-05-09 15:11:20|631.6|631.4|631.6|631.4|631.8|631.4|631.6|631.2|2042
1652109090000|2022-05-09 15:11:30|631.8||631.6||631.8||631.6||0
1652109100000|2022-05-09 15:11:40||631.2||631.2||631.4||631.2|4738
1652109110000|2022-05-09 15:11:50|631.8|631.4|631.8|631.6|631.8|631.6|631.6|631.2|5185
1652109120000|2022-05-09 15:12:00|632|631.8|631.8|631.4|632|631.8|631.6|631.4|2451
1652109130000|2022-05-09 15:12:10|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|0
1652109140000|2022-05-09 15:12:20|631.4|631.4|631.4|631.2|631.4|631.4|631.4|631.2|1121
1652109150000|2022-05-09 15:12:30|631.6|631.4|631.8|631.6|632|631.8|631.6|631.4|24898
1652109160000|2022-05-09 15:12:40|631.6|631.4|631.6|631.4|631.8|631.6|631.6|631.4|2588
1652109170000|2022-05-09 15:12:50|631.4|631.2|631.4|631|631.4|631.2|631.4|631|5059
1652109180000|2022-05-09 15:13:00|631.2|631.2|631.4|631.2|631.4|631.2|631.2|631|15684
1652109190000|2022-05-09 15:13:10||631||631||631||631|3916
1652109200000|2022-05-09 15:13:20|631.2|630.8|631.2|630.8|631.4|630.8|631|630.8|5814
1652109210000|2022-05-09 15:13:30||631||631||631||631|0
1652109220000|2022-05-09 15:13:40|631|630.8|631|630.8|631.2|631|631|630.8|5245
1652109230000|2022-05-09 15:13:50|630.8|630.6|631|630.6|631|630.6|630.8|630.6|27220
1652109240000|2022-05-09 15:14:00|630.8|630.8|631.2|631|631.2|631|630.8|630.8|17669
1652109250000|2022-05-09 15:14:10|631.4|631.2|631.4|631.2|631.6|631.4|631.4|631.2|13251
1652109260000|2022-05-09 15:14:20|631.2|631|631.2|631|631.4|631.2|631.2|631|7724
1652109270000|2022-05-09 15:14:30|631|630.8|630.8|630.6|631|630.8|630.8|630.6|11383
1652109280000|2022-05-09 15:14:40|631|630.8|631|630.8|631|630.8|631|630.6|4467
1652109290000|2022-05-09 15:14:50|||||||||1200
1652109300000|2022-05-09 15:15:00|630.8|630.6|631.2|631|631.4|631|630.8|630.6|11848
1652109310000|2022-05-09 15:15:10|631|630.8|631|630.8|631.2|630.8|631|630.8|20982
1652109330000|2022-05-09 15:15:30|631.2|631|631.4|631|631.4|631|631|631|1777
1652109340000|2022-05-09 15:15:40|631.2||631.2||631.4||631.2||4114
1652109350000|2022-05-09 15:15:50|631|630.8|631|630.8|631.2|630.8|631|630.8|2428
1652109360000|2022-05-09 15:16:00|631.2|631|631|630.8|631.2|631|631|630.8|5703
1652109370000|2022-05-09 15:16:10|||||||||496
1652109380000|2022-05-09 15:16:20|630.8|630.6|631|630.8|631.2|631|630.8|630.6|2677
1652109390000|2022-05-09 15:16:30||630.6||630.6||630.6||630.6|622
1652109400000|2022-05-09 15:16:40|630.8|630.4|630.8|630.6|631|630.6|630.6|630.4|7460
1652109410000|2022-05-09 15:16:50||630.4||630.6||630.6||630.4|600
1652109420000|2022-05-09 15:17:00|630.6|630.4|630.8|630.6|630.8|630.6|630.6|630.4|1000
1652109430000|2022-05-09 15:17:10|630.6|630.4|630.8|630.6|630.8|630.6|630.6|630.4|11434
1652109440000|2022-05-09 15:17:20||630.4||630.6||630.6||630.4|0
1652109450000|2022-05-09 15:17:30|631|630.8|631|630.6|631|630.8|631|630.6|9686
1652109460000|2022-05-09 15:17:40||630.8||630.8||630.8||630.6|132
1652109470000|2022-05-09 15:17:50|631.2|631|631|630.8|631.2|631|630.8|630.6|20335
1652109480000|2022-05-09 15:18:00|630.8|630.6|630.8|630.6|630.8|630.6|630.8|630.6|100
1652109500000|2022-05-09 15:18:20|||||||||3406
1652109510000|2022-05-09 15:18:30|630.6|630.4|630.6|630.4|630.6|630.4|630.6|630.4|5196
1652109520000|2022-05-09 15:18:40|630.8|630.6|631|630.8|631|630.8|630.8|630.6|7937
1652109540000|2022-05-09 15:19:00|630.8|630.6|630.8|630.6|630.8|630.6|630.8|630.6|9494
1652109550000|2022-05-09 15:19:10|631|630.8|630.8|630.6|631|630.8|630.8|630.6|80
1652109560000|2022-05-09 15:19:20||630.4||630.4||630.4||630.4|580
1652109570000|2022-05-09 15:19:30||630.6||630.4||630.6||630.4|1159
1652109580000|2022-05-09 15:19:40||630.6||630.4||630.6||630.4|5573
1652109590000|2022-05-09 15:19:50||630.6||630.4||630.6||630.4|9071
1652166070000|2022-05-10 07:01:10|637.2|635.2|637|635.4|637.2|636.4|637|635.2|290843
1652166080000|2022-05-10 07:01:20|636.8||636.4||636.8||636.4||0
1652166090000|2022-05-10 07:01:30|636.6|635.6|637.4|636.2|637.4|637|636.6|635.6|11011
1652166100000|2022-05-10 07:01:40|637.2|635.8|637.2|635.8|637.2|635.8|637.2|635.8|0
1652166110000|2022-05-10 07:01:50|637.4|636|637.2|636|637.4|636|637.2|635.8|3000
1652166120000|2022-05-10 07:02:00|637|635.8|637.2|635.8|637.2|636|636.8|635.8|3931
1652166130000|2022-05-10 07:02:10|637|635.2|636.8|635.4|637|635.4|636|635.2|8908
1652166140000|2022-05-10 07:02:20|636|635.8|636.8|636|636.8|636|636|635.8|5394
1652166150000|2022-05-10 07:02:30|637|636.6|636.8|636|637|636.6|636.6|636|11691
1652166160000|2022-05-10 07:02:40|636.6|635.8|636.2|635.4|636.8|635.8|636.2|635.4|9019
1652166170000|2022-05-10 07:02:50|636.6|635.6|636.2|635.2|636.6|635.6|635.8|635|8422
1652166180000|2022-05-10 07:03:00|636|635|634.2|633.2|636|635.2|634.2|633.2|15628
1652166190000|2022-05-10 07:03:10|634.4|633.6|637|636|637.2|636.8|634.4|633.6|46852
1652166200000|2022-05-10 07:03:20|637.2|636.2|636.8|635.6|637.2|636.4|636.8|635.6|0
1652166220000|2022-05-10 07:03:40|636.6|635.4|636|634|636.6|635.4|636|634|920
1652166230000|2022-05-10 07:03:50|635.8|634.2|635.6|634.2|635.8|634.4|635.6|634.2|600
1652166240000|2022-05-10 07:04:00|635.4|634|634.2|633|635.4|634|634.2|633|5047
1652166250000|2022-05-10 07:04:10|634|633.2|634.2|633.2|634.2|633.2|634|633.2|1765
1652166260000|2022-05-10 07:04:20|634.4|633.4|635|633.8|635|634.2|634.2|633.4|4392
1652166270000|2022-05-10 07:04:30|634.8|634|634.8|633.6|635|634.2|634.8|633.6|394
1652166280000|2022-05-10 07:04:40|634.6|633.4|633.8|633|634.6|633.4|633.8|633|3109
1652166290000|2022-05-10 07:04:50|634|633.2|634|633.2|634|633.2|634|633.2|4000
1652166300000|2022-05-10 07:05:00|633.8|633|634|633.2|634|633.4|633.6|632.8|11577
1652166310000|2022-05-10 07:05:10|633.8|633|634|633.2|634|633.2|633.6|633|844
1652166320000|2022-05-10 07:05:20|634.2|633.4|635.6|634.6|635.6|634.6|634.2|633.4|8215
1652166340000|2022-05-10 07:05:40|636|634.8|636.4|635.4|636.4|635.4|636|634.8|3056
1652166350000|2022-05-10 07:05:50|636.2|635.6|637|636.4|637.2|636.4|636.2|635.6|11096
1652166360000|2022-05-10 07:06:00|636.8|636.2|635.6|634.8|636.8|636.2|635.6|634.8|13174
1652166370000|2022-05-10 07:06:10|635|635|636|635|636|635.4|635|634.8|7661
1652166380000|2022-05-10 07:06:20|635.8|635.2|635.4|634.8|635.8|635.2|635.4|634.6|8720
1652166390000|2022-05-10 07:06:30|635.2|634.6|635|634.4|635.2|634.6|634.6|634|6968
1652166400000|2022-05-10 07:06:40|634.8|634.2|634.4|633.6|634.8|634.2|634.4|633.6|0
1652166410000|2022-05-10 07:06:50|634.2|633.4|634.4|633.8|634.8|634.4|634.2|633.4|5914
1652166420000|2022-05-10 07:07:00|634.6|634|634.6|634|634.8|634.4|634.4|633.8|12193
1652166430000|2022-05-10 07:07:10|634.8|634.2|635.6|635|635.6|635.4|634.8|634.2|21840
1652166440000|2022-05-10 07:07:20|635.8|635.2|636.4|635.8|636.4|635.8|635.8|635|6165
1652166450000|2022-05-10 07:07:30|636.8|636|637.2|636.6|637.2|636.6|636.8|636|1118
1652166460000|2022-05-10 07:07:40|637|636.4|636.8|636.2|637|636.4|636.8|636.2|1747
1652166470000|2022-05-10 07:07:50||636||636.2||636.2||636|0
1652166480000|2022-05-10 07:08:00|637|636.4|636.6|636.2|637.2|637|636.6|636.2|10463
1652166490000|2022-05-10 07:08:10|636.8|636.4|637|636.4|637.2|636.4|636.8|636.2|3627
1652166500000|2022-05-10 07:08:20|636.8|636.2|636.4|636|637|636.4|636.4|636|1973
1652166510000|2022-05-10 07:08:30|636.2|635.8|636.8|636.2|636.8|636.2|635.8|635.4|13358
1652166520000|2022-05-10 07:08:40|637|636.4|636.4|635.8|637|636.4|636.4|635.8|6696
1652166530000|2022-05-10 07:08:50|636.2|635.6|635.4|634.6|636.4|635.6|635.2|634.6|1640
1652166540000|2022-05-10 07:09:00|635.2|634.8|636.2|635.6|636.2|635.8|635.2|634.8|10644
1652166550000|2022-05-10 07:09:10|636|635.4|635.8|635.2|636.2|635.6|635.8|635.2|2165
1652166560000|2022-05-10 07:09:20|635.6|635|635.4|634.8|635.8|635.2|635.4|634.8|2291
1652166570000|2022-05-10 07:09:30|635.2|634.6|635|634.6|635.2|634.6|635|634.4|1100
1652166580000|2022-05-10 07:09:40|634.8|634.2|634.8|634.2|635|634.2|634.8|634.2|190
1652166590000|2022-05-10 07:09:50|634.6|634|634.2|633.6|634.6|634|634.2|633.6|499
1652166600000|2022-05-10 07:10:00|634|633.4|634.2|633.6|634.2|633.6|633.8|633.2|5346
1652166610000|2022-05-10 07:10:10|634|633.4|634.2|633.4|634.2|633.8|634|633.4|1574
1652166620000|2022-05-10 07:10:20|634||633.8||634||633.8||0
1652166630000|2022-05-10 07:10:30|633.6|633.2|633.6|633|633.6|633.2|633.6|633|4970
1652166640000|2022-05-10 07:10:40|633.8|633.2|633.6|633|634.2|633.8|633.6|633|2857
1652166650000|2022-05-10 07:10:50|633.4|633.2|633.6|633.2|633.6|633.4|633.4|633.2|5350
1652166670000|2022-05-10 07:11:10|633.4|633|632.8|632.4|633.4|633.2|632.8|632.4|5238
1652166680000|2022-05-10 07:11:20|632.6|632.2|632.8|632.2|632.8|632.2|632.6|632.2|4953
1652166690000|2022-05-10 07:11:30|632.6|632.4|633|632.6|633|632.8|632.6|632.4|5247
1652166700000|2022-05-10 07:11:40|632.8|632.8|632.8|632.2|632.8|632.8|632.8|632.2|4263
1652166710000|2022-05-10 07:11:50|633|632.4|633.4|632.8|633.4|633|633|632.2|2742
1652166720000|2022-05-10 07:12:00|633.2|632.6|632.8|632.2|633.2|632.6|632.8|632.2|2880
1652166730000|2022-05-10 07:12:10|632.6|632|631.6|631.2|632.6|632|631.6|631.2|26894
1652166750000|2022-05-10 07:12:30|631.8|631.4|633.8|633.4|634|633.6|631.6|631|113903
1652166760000|2022-05-10 07:12:40|633.6|633|633.8|633.2|634|633.4|633.4|632.8|11166
1652166770000|2022-05-10 07:12:50|633.6|633.4|633.8|633.4|633.8|633.4|633.6|633.4|968
1652166780000|2022-05-10 07:13:00|633.6|633.2|633.6|632.8|633.6|633.2|633|632.4|5442
1652166790000|2022-05-10 07:13:10|633.4|633|633.6|633|633.6|633|633.4|632.8|329
1652166800000|2022-05-10 07:13:20|633.4|632.8|633|632.6|633.4|632.8|633|632.6|0
1652166810000|2022-05-10 07:13:30|632.8|632.4|632.8|632.2|633|632.4|632.8|632.2|3519
1652166820000|2022-05-10 07:13:40|633|632.4|633.2|632.6|633.4|633|633|632.4|4372
1652166830000|2022-05-10 07:13:50|633.4|632.8|633.4|633|633.4|633|633.4|632.6|1066
1652166840000|2022-05-10 07:14:00|633.6|633.2|633.2|632.6|634|633.6|633|632.4|7979
1652166850000|2022-05-10 07:14:10|633|632.8|633.2|632.6|633.4|633|633|632.6|2304
1652166860000|2022-05-10 07:14:20|633|632.4|632.8|632.2|633|632.6|632.8|632.2|3055
1652166870000|2022-05-10 07:14:30|633|632.4|633|632.6|633|632.6|633|632.4|2788
1652166880000|2022-05-10 07:14:40|633.2|632.8|633.4|633|633.4|633|633.2|632.8|902
1652166890000|2022-05-10 07:14:50||632.8||632.8||632.8||632.8|7000
1652166900000|2022-05-10 07:15:00|633.2|632.6|633|632.4|633.2|632.6|632.8|632.4|2723
1652166910000|2022-05-10 07:15:10|633.2|632.6|633.4|633|633.4|633.2|633.2|632.6|4711
1652166920000|2022-05-10 07:15:20|633.6|633.2|633.2|633|633.6|633.2|633.2|633|5173
1652166930000|2022-05-10 07:15:30|633.4|633.2|633.6|633.2|633.6|633.2|633.4|633.2|1145
1652166940000|2022-05-10 07:15:40|633.4|633|635.2|634.6|635.4|634.8|633.4|633|42232
1652166950000|2022-05-10 07:15:50|635.4|634.8|635.6|635|635.6|635|635.4|634.8|5780
1652166960000|2022-05-10 07:16:00|635.8|635.2|635.2|634.8|636.4|636|635|634.8|24902
1652166970000|2022-05-10 07:16:10||634.6||634.6||634.8||634.6|0
1652166980000|2022-05-10 07:16:20|635|634.4|635.4|635|635.4|635|634.8|634.2|5932
1652166990000|2022-05-10 07:16:30|635.2|634.8|634.8|634.2|635.4|634.8|634.8|634.2|3125
1652167000000|2022-05-10 07:16:40|635|634.4|635|634.4|635|634.6|635|634.4|641
1652167020000|2022-05-10 07:17:00|635.2|634.6|635.2|634.8|635.4|634.8|635.2|634.6|2295
1652167030000|2022-05-10 07:17:10|635.4|634.6|635.4|635|635.4|635|635.4|634.6|39
1652167040000|2022-05-10 07:17:20|635.2|634.8|634.8|634.4|635.2|634.8|634.8|634.4|2043
1652167050000|2022-05-10 07:17:30|635|634.6|635.2|634.6|635.2|634.6|635|634.6|1864
1652167060000|2022-05-10 07:17:40|635|634.4|634.8|634.4|635|634.6|634.8|634.4|750
1652167070000|2022-05-10 07:17:50|635|634.6|635|634.4|635|634.6|635|634.4|4389
1652167080000|2022-05-10 07:18:00|634.8|634.6|634.4|633.8|635|634.6|634.4|633.8|4076
1652167090000|2022-05-10 07:18:10|634.6|634|634.8|634.2|634.8|634.2|634.6|634|496
1652167100000|2022-05-10 07:18:20|634.6|634|634.4|633.8|634.6|634|634.4|633.8|4282
1652167110000|2022-05-10 07:18:30|634.6|634|633.8|633.4|634.6|634|633.4|632.8|7544
1652167120000|2022-05-10 07:18:40|633.6|633.2|633.6|633.2|633.8|633.6|633.4|633|16662
1652167130000|2022-05-10 07:18:50|633.8|633.4|633.2|632.6|633.8|633.4|633.2|632.6|9595
1652167140000|2022-05-10 07:19:00|633.4|632.8|633.2|633|633.6|633.2|633.2|632.8|1815
1652167150000|2022-05-10 07:19:10|633.6|633.2|633.8|633|633.8|633.4|633.6|633|14
1652167160000|2022-05-10 07:19:20|633.6|632.8|633.8|633|633.8|633.2|633.4|632.8|523
1652167170000|2022-05-10 07:19:30|633.6|632.8|633.2|632.8|633.6|632.8|633.2|632.8|1596
1652167180000|2022-05-10 07:19:40||632.6||632.6||632.8||632.6|0
1652167190000|2022-05-10 07:19:50||632.8||632.8||632.8||632.8|0
1652167200000|2022-05-10 07:20:00|633.4|633|633.2|632.8|633.4|633|633.2|632.8|1015
1652167210000|2022-05-10 07:20:10|633.4|633|633.4|633|633.4|633|633.4|633|482
1652167220000|2022-05-10 07:20:20|633.6|633.2|633.6|633|633.6|633.4|633.4|632.8|1750
1652167230000|2022-05-10 07:20:30|633.4|632.8|633.6|633.2|633.6|633.2|633.4|632.8|8521
1652167240000|2022-05-10 07:20:40|633.4|633|633.2|632.8|633.6|633.2|633|632.8|14859
1652167250000|2022-05-10 07:20:50||632.6||632.8||632.8||632.6|0
1652167270000|2022-05-10 07:21:10|633.6|633|633.4|633|633.8|633.4|633.4|632.8|14026
1652167280000|2022-05-10 07:21:20|633.2|632.8|633.2|632.8|633.2|632.8|633.2|632.6|981
1652167290000|2022-05-10 07:21:30||633||633||633||633|0
1652167300000|2022-05-10 07:21:40|633.6|633.4|633.2|632.6|633.6|633.4|633.2|632.6|9256
1652167310000|2022-05-10 07:21:50|633.4|632.8|633.8|633.2|633.8|633.2|633.4|632.6|2985
1652167320000|2022-05-10 07:22:00|633.6|633|633|632.4|633.6|633|633|632.4|2793
1652167330000|2022-05-10 07:22:10||632.6||632.6||632.6||632.6|0
1652167340000|2022-05-10 07:22:20|633.2|632.8|633.8|633.4|633.8|633.4|633.2|632.8|6758
1652167350000|2022-05-10 07:22:30||633.6||633.4||633.6||633.4|4262
1652167370000|2022-05-10 07:22:50|634|633.6|634.2|633.8|634.2|633.8|634|633.6|4113
1652167380000|2022-05-10 07:23:00|634|633.6|634.2|633.6|634.2|633.8|634|633.4|1680
1652167390000|2022-05-10 07:23:10|634|633.8|634.6|634.2|635|634.4|634|633.8|7908
1652167400000|2022-05-10 07:23:20|634.8|634|634.6|634.2|634.8|634.2|634.6|634|171
1652167410000|2022-05-10 07:23:30|634.8|634|634.4|634|634.8|634|634.2|634|810
1652167420000|2022-05-10 07:23:40|634.2|633.8|634.2|634|634.2|634|634.2|633.6|4633
1652167430000|2022-05-10 07:23:50|634.4|634.2|634.4|634.2|634.4|634.2|634.4|633.8|1897
1652167440000|2022-05-10 07:24:00|634.6|634.4|634.6|634|634.6|634.4|634.4|634|2775
1652167450000|2022-05-10 07:24:10|634.4|634.2|634.6|634|634.6|634.4|634.4|633.8|1656
1652167460000|2022-05-10 07:24:20|634.4|633.8|634.6|634.2|634.6|634.4|634.4|633.8|0
1652167470000|2022-05-10 07:24:30||634||634||634||634|0
1652167480000|2022-05-10 07:24:40|634.4|633.8|634.8|634.2|634.8|634.4|634.2|633.8|6272
1652167490000|2022-05-10 07:24:50|634.6|634.4|634.6|634|634.6|634.4|634.6|634|2113
1652167500000|2022-05-10 07:25:00|634.4|633.8|634.2|633.8|634.4|634.2|634.2|633.8|981
1652167510000|2022-05-10 07:25:10|634.4|634|634.4|633.8|634.4|634|634.4|633.8|316
1652167520000|2022-05-10 07:25:20|634.6|634|634.6|634|634.6|634.2|634.6|634|1350
1652167530000|2022-05-10 07:25:30|634.4|633.8|634.6|634|634.6|634|634.4|633.8|0
1652167540000|2022-05-10 07:25:40|634.4||634.4||634.4||634.4||0
1652167550000|2022-05-10 07:25:50|634.6|634.2|634.6|634.2|634.8|634.6|634.6|634|4651
1652167560000|2022-05-10 07:26:00|634.8|634|634.6|634|634.8|634.4|634.4|634|100
1652167570000|2022-05-10 07:26:10|634.4|634.2|635.2|634.6|635.2|634.8|634.4|634|12539
1652167580000|2022-05-10 07:26:20|635|634.4|634.8|634.4|635.2|634.6|634.8|634.2|0
1652167590000|2022-05-10 07:26:30||634.2||634.2||634.4||634.2|0
1652167600000|2022-05-10 07:26:40|634.6|634|634.6|634.2|634.8|634.2|634.6|634|395
1652167610000|2022-05-10 07:26:50|634.4|634|634.6|634|634.6|634|634.4|634|6080
1652167620000|2022-05-10 07:27:00|634.8|634.2|635|634.8|635|634.8|634.6|634.2|6902
1652167630000|2022-05-10 07:27:10|635.2||635||635.2||635||12773
1652167640000|2022-05-10 07:27:20|634.8|634.6|634.8|634.4|634.8|634.6|634.6|634.4|2994
1652167650000|2022-05-10 07:27:30|634.6|634.2|634.6|634.2|634.8|634.2|634.4|634|4132
1652167660000|2022-05-10 07:27:40|634.4|634|634.4|634|634.4|634|634.4|633.8|1275
1652167670000|2022-05-10 07:27:50|634.2|633.8|634.2|633.8|634.4|633.8|634.2|633.8|0
1652167680000|2022-05-10 07:28:00|634|633.6|633.4|633|634.2|633.6|633.4|633|3077
1652167690000|2022-05-10 07:28:10|633.6|633.2|633.6|633.2|633.6|633.4|633.6|633|3402
1652167700000|2022-05-10 07:28:20|633.8|633.4|633.6|633.4|633.8|633.4|632.4|632.2|63726
1652167710000|2022-05-10 07:28:30|633.8||633.8||633.8||633.8||1733
1652167720000|2022-05-10 07:28:40|633.6|633.2|633.8|633.2|633.8|633.2|633.6|633|2577
1652167730000|2022-05-10 07:28:50|633.6||633.6||633.6||633.6||0
1652167740000|2022-05-10 07:29:00|633.4|633|633.6|633.2|633.6|633.2|633.4|633|1540
1652167750000|2022-05-10 07:29:10||633||633.2||633.2||633|0
1652167760000|2022-05-10 07:29:20|633.8|633.4|633.6|633.2|633.8|633.6|633.6|633.2|2678
1652167770000|2022-05-10 07:29:30|633.4|633|633.6|633.2|633.6|633.2|633.4|633|3916
1652167780000|2022-05-10 07:29:40||633.4||633.2||633.4||633.2|750
1652167790000|2022-05-10 07:29:50|633.4|633|633.4|633|633.4|633|633.4|633|1150
1652167800000|2022-05-10 07:30:00|633.2|632.8|632.4|632|633.2|632.8|632.4|632|7896
1652167810000|2022-05-10 07:30:10||632.2||632||632.2||632|4925
1652167820000|2022-05-10 07:30:20|632.2|631.8|631.4|631|632.4|631.8|631.2|630.8|17437
1652167830000|2022-05-10 07:30:30|631.6|631.2|631.2|630.8|631.6|631.2|631.2|630.8|8158
1652167840000|2022-05-10 07:30:40|631|630.6|631|630.4|631|630.6|630.8|630.4|9698
1652167850000|2022-05-10 07:30:50|631.2|630.6|631.2|630.8|631.2|630.8|631.2|630.6|4557
1652167860000|2022-05-10 07:31:00|631|630.6|631|630.4|631.2|630.6|630.6|630.4|9877
1652167870000|2022-05-10 07:31:10|631.2|630.6|631.4|631|631.4|631.2|631.2|630.6|11018
1652167880000|2022-05-10 07:31:20|631.2|630.8|631.2|630.6|631.2|631.2|631.2|630.6|4580
1652167890000|2022-05-10 07:31:30||630.8||630.8||630.8||630.8|0
1652167900000|2022-05-10 07:31:40||630.6||630.6||630.6||630.6|0
1652167910000|2022-05-10 07:31:50|631|630.4|631|630.6|631.2|630.6|630.8|630.4|1888
1652167920000|2022-05-10 07:32:00||630.4||630.4||630.4||630.4|0
1652167930000|2022-05-10 07:32:10|630.8||630.8||630.8||630.8||0
1652167940000|2022-05-10 07:32:20|631|630.6|630.6|630.4|631|630.8|630.6|630.4|6103
1652167950000|2022-05-10 07:32:30|630.8|630|630.2|629.8|630.8|630|630|629.6|82074
1652167960000|2022-05-10 07:32:40|630|629.6|630.6|630.4|630.6|630.4|630|629.6|19308
1652167970000|2022-05-10 07:32:50|630.8|630.6|631|630.4|631|630.6|630.8|630.4|1975
1652167980000|2022-05-10 07:33:00|630.8|630.2|630.6|630.2|630.8|630.4|630.4|630.2|11775
1652167990000|2022-05-10 07:33:10|630.4|630|630.4|629.8|630.4|630|630.4|629.8|2344
1652168010000|2022-05-10 07:33:30||630||630||630||630|0
1652168020000|2022-05-10 07:33:40|630.6|630.2|630.6|630.2|630.6|630.2|630.4|630.2|3847
1652168030000|2022-05-10 07:33:50|630.8|630.4|631.6|631|631.6|631.2|630.8|630.4|15592
1652168040000|2022-05-10 07:34:00|631.4|630.8|631.4|631|631.6|631|631.4|630.8|0
1652168050000|2022-05-10 07:34:10|631.2|630.8|631|630.4|631.4|630.8|631|630.4|10799
1652168060000|2022-05-10 07:34:20|630.8||630.8||630.8||630.8||0
1652168070000|2022-05-10 07:34:30|630.6|630.2|630.8|630.4|630.8|630.4|630.4|630|15557
1652168080000|2022-05-10 07:34:40|630.6|630.2|630.6|630.2|630.8|630.4|630.6|630.2|1079
1652168090000|2022-05-10 07:34:50||630||630.2||630.2||630|0
1652168100000|2022-05-10 07:35:00|630.8|630.4|630.8|630.4|630.8|630.6|630.8|630.2|3472
1652168110000|2022-05-10 07:35:10|631|630.6|631.6|631|631.6|631.2|631|630.4|16853
1652168120000|2022-05-10 07:35:20|631.4|631.2|631.6|631.2|631.8|631.6|631.4|631.2|6248
1652168130000|2022-05-10 07:35:30|631.8|631.4|632|631.6|632|631.6|631.6|631.4|549
1652168140000|2022-05-10 07:35:40|632.2|631.8|632.2|631.8|632.2|632|632.2|631.8|2644
1652168150000|2022-05-10 07:35:50|632.4|632|632.4|631.8|632.6|632|632.2|631.8|8856
1652168160000|2022-05-10 07:36:00|632.2|632|632.4|632|632.4|632.2|632.2|631.8|64941
1652168170000|2022-05-10 07:36:10|632.6|632.2|632.6|632.2|632.6|632.4|632.6|632.2|1508
1652168180000|2022-05-10 07:36:20|632.8|632.4|632.4|631.8|632.8|632.4|632.4|631.8|8139
1652168190000|2022-05-10 07:36:30||632||632||632||631.8|900
1652168200000|2022-05-10 07:36:40|632.6|632.2|632.8|632.2|632.8|632.4|632.6|632|5161
1652168210000|2022-05-10 07:36:50|632.6|632|632.6|632|632.8|632|632.6|632|0
1652168220000|2022-05-10 07:37:00|632.8|632.2|633|632.6|633|632.8|632.8|632.2|2836
1652168230000|2022-05-10 07:37:10|633.2|632.8|633.2|632.8|633.2|633|633.2|632.6|3724
1652168240000|2022-05-10 07:37:20|633|632.6|633|632.6|633|632.6|633|632.6|0
1652168250000|2022-05-10 07:37:30|633.2||633||633.2||633||420
1652168270000|2022-05-10 07:37:50|633.2||633.2||633.2||633.2||6206
1652168280000|2022-05-10 07:38:00|633.4|632.8|633.8|633.4|633.8|633.4|633.4|632.8|1113
1652168290000|2022-05-10 07:38:10|634||634||634||634||0
1652168300000|2022-05-10 07:38:20|633.8|633.6|634|633.6|634|633.6|633.8|633.4|4248
1652168310000|2022-05-10 07:38:30|634.2|633.8|634.2|633.6|634.2|633.8|634.2|633.6|1720
1652168330000|2022-05-10 07:38:50|634||634||634||634||308
1652168340000|2022-05-10 07:39:00|634.2|633.8|634.8|634.2|634.8|634.2|634.2|633.8|7247
1652168360000|2022-05-10 07:39:20|634.6|634|634.4|634|634.6|634.2|634.2|634|7288
1652168370000|2022-05-10 07:39:30|634.2|634.2|634.2|634|634.2|634.2|634.2|634|2636
1652168380000|2022-05-10 07:39:40|634|633.8|634.4|634|634.4|634|634|633.6|10915
1652168390000|2022-05-10 07:39:50||633.8||634||634||633.8|74
1652168400000|2022-05-10 07:40:00|||||||||295
1652168410000|2022-05-10 07:40:10|634.2|634.2|634.4|634|634.4|634.2|634.2|634|5197
1652168420000|2022-05-10 07:40:20||633.8||634||634||633.8|0
1652168430000|2022-05-10 07:40:30|634.6|633.8|634.6|634.2|634.8|634.4|634.6|633.8|5969
1652168440000|2022-05-10 07:40:40|634.8|634.4|634.8|634.4|634.8|634.4|634.8|634.4|4418
1652168450000|2022-05-10 07:40:50|634.6|634.2|634.4|634|634.8|634.2|634.4|633.8|5614
1652168460000|2022-05-10 07:41:00|634.2|633.8|634|633.6|634.2|633.8|634|633.6|0
1652168470000|2022-05-10 07:41:10||633.8||633.6||633.8||633.6|0
1652168480000|2022-05-10 07:41:20|633.8|633.4|633.8|633.4|633.8|633.4|633.8|633.2|1671
1652168490000|2022-05-10 07:41:30||633.6||633.6||633.6||633.6|100
1652168500000|2022-05-10 07:41:40|634|633.4|634|633.6|634|633.8|634|633.4|3236
1652168520000|2022-05-10 07:42:00|633.8|633.4|633.8|633.4|634|633.6|633.8|633.4|288
1652168530000|2022-05-10 07:42:10|633.6|633.2|633.6|633|633.8|633.2|633.6|633|1500
1652168540000|2022-05-10 07:42:20|633.4||633.4||633.4||633.4||0
1652168560000|2022-05-10 07:42:40|633.2||633.2||633.2||633.2||800
1652168570000|2022-05-10 07:42:50|633|632.8|632.6|632.2|633.2|632.8|632.6|632.2|7041
1652168580000|2022-05-10 07:43:00|632.4|632|632.4|632|632.4|632|632.4|632|0
1652168590000|2022-05-10 07:43:10|632.6|632.2|632.4|632.2|632.6|632.4|632.4|632|9584
1652168600000|2022-05-10 07:43:20||632||632||632||632|981
1652168610000|2022-05-10 07:43:30|632.6|632.2|632.6|632.2|632.6|632.4|632.6|632|2865
1652168620000|2022-05-10 07:43:40|632.4||632.4||632.4||632.4||37
1652168640000|2022-05-10 07:44:00|632.6|632|632.8|632.6|632.8|632.6|632.6|632|4324
1652168650000|2022-05-10 07:44:10|633|632.8|633|632.6|633|632.8|633|632.6|1451
1652168660000|2022-05-10 07:44:20|633.2|632.8|632.8|632.6|633.4|633.2|632.8|632.6|12390
1652168670000|2022-05-10 07:44:30|633|632.8|633|632.6|633|632.8|633|632.6|4864
1652168680000|2022-05-10 07:44:40|633.2|632.8|633.2|632.8|633.2|632.8|633.2|632.8|0
1652168690000|2022-05-10 07:44:50|633.4|633|633.4|633|633.4|633|633.4|633|1332
1652168700000|2022-05-10 07:45:00|||||||||259
1652168710000|2022-05-10 07:45:10||633.2||633.2||633.2||633.2|385
1652168720000|2022-05-10 07:45:20|633.6|633.4|633.8|633.4|633.8|633.4|633.4|633.2|18275
1652168740000|2022-05-10 07:45:40||633.6||633.6||633.6||633.4|100
1652168750000|2022-05-10 07:45:50|||||||||1148
1652168760000|2022-05-10 07:46:00|634|633.8|634|633.6|634.2|633.8|634|633.6|2364
1652168780000|2022-05-10 07:46:20|633.8|633.4|633.2|632.8|633.8|633.6|633.2|632.6|10534
1652168800000|2022-05-10 07:46:40||633||633||633||633|251
1652168810000|2022-05-10 07:46:50|633.4|633.2|633.2|632.8|633.6|633.2|633.2|632.8|7862
1652168820000|2022-05-10 07:47:00||632.6||633||633||632.6|1003
1652168830000|2022-05-10 07:47:10|633.4||633.4||633.4||633.4||1895
1652168840000|2022-05-10 07:47:20|633.2|632.8|633.4|633|633.4|633|633.2|632.8|3396
1652168850000|2022-05-10 07:47:30|633.2|632.8|633|632.6|633.2|632.8|633|632.6|6939
1652168860000|2022-05-10 07:47:40|632.8|632.4|632.6|632.2|632.8|632.4|632.6|632.2|2865
1652168870000|2022-05-10 07:47:50|632.4|632|632.4|632|632.4|632.2|632.4|632|5458
1652168910000|2022-05-10 07:48:30|||||||||1000
1652168920000|2022-05-10 07:48:40||632.2||632||632.2||632|1192
1652168930000|2022-05-10 07:48:50|632.2|631.8|631.8|631.4|632.2|631.8|631.8|631.4|12036
1652168940000|2022-05-10 07:49:00|631.6|631.2|631.2|631|631.6|631.4|631.2|631|3470
1652168950000|2022-05-10 07:49:10|631|630.8|631|630.6|631|630.8|631|630.6|1930
1652168960000|2022-05-10 07:49:20|||||||||1742
1652168970000|2022-05-10 07:49:30|630.8||631||631||630.8||1319
1652168980000|2022-05-10 07:49:40|631.2|630.8|631|630.8|631.2|631|631|630.8|5523
1652168990000|2022-05-10 07:49:50|631.2|630.6|631.6|631.2|631.6|631.4|631.2|630.6|16338
1652169000000|2022-05-10 07:50:00|631.8|631.4|631.6|631.2|631.8|631.4|631.6|631.2|355
1652169010000|2022-05-10 07:50:10|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.4|1254
1652169020000|2022-05-10 07:50:20|631.6|631.2|631.6|631.4|631.6|631.4|631.6|631.2|502
1652169030000|2022-05-10 07:50:30|631.4|631.2|631.4|631|631.4|631.2|631.4|631|298
1652169040000|2022-05-10 07:50:40|631.6|631.2|631.6|631|631.6|631.4|631.6|631|5637
1652169050000|2022-05-10 07:50:50||631.2||631.2||631.4||631.2|0
1652169060000|2022-05-10 07:51:00|631.8|631|631.8|631.4|631.8|631.6|631.8|631|318
1652169070000|2022-05-10 07:51:10|631.6|631.2|631.4|631.2|631.6|631.2|631.4|631|0
1652169080000|2022-05-10 07:51:20|631.2|631|631.2|631|631.2|631|631.2|630.6|3605
1652169090000|2022-05-10 07:51:30||630.8||630.8||630.8||630.8|0
1652169100000|2022-05-10 07:51:40|631.4|631|631.8|631.4|631.8|631.4|631.4|630.8|3790
1652169110000|2022-05-10 07:51:50|631.6|631.2|631.8|631.4|631.8|631.4|631.6|631.2|1337
1652169120000|2022-05-10 07:52:00|631.6|631.2|631.6|631.2|631.8|631.4|631.6|631.2|80
1652169130000|2022-05-10 07:52:10|631.8||631.6||631.8||631.6||0
1652169160000|2022-05-10 07:52:40|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.4|183
1652169170000|2022-05-10 07:52:50|631.6|631.2|631.6|631.2|631.8|631.2|631.6|631.2|0
1652169180000|2022-05-10 07:53:00|631.4|631|631.2|630.8|631.6|631|631.2|630.8|3864
1652169190000|2022-05-10 07:53:10|631.4|631|631.4|631.2|631.6|631.2|631.2|630.8|5985
1652169210000|2022-05-10 07:53:30|631.2|631|631.4|631|631.4|631|631.2|630.8|1177
1652169220000|2022-05-10 07:53:40|631.6|631.2|632.4|632|632.8|632.2|631.6|630.8|73649
1652169230000|2022-05-10 07:53:50|632.2|631.8|632|631.6|632.2|631.8|631.8|631.4|15914
1652169240000|2022-05-10 07:54:00|631.8|631.4|631.6|631.2|631.8|631.4|631.6|631.2|10019
1652169250000|2022-05-10 07:54:10|631.8|631.4|632|631.6|632|631.6|631.8|631.2|7843
1652169260000|2022-05-10 07:54:20|632.2|631.8|632.4|632|632.4|632|632|631.6|35242
1652169270000|2022-05-10 07:54:30|632.2|631.8|632|631.8|632.2|631.8|632|631.6|6973
1652169280000|2022-05-10 07:54:40|||||||||2492
1652169290000|2022-05-10 07:54:50|631.8|631.6|631.8|631.4|631.8|631.6|631.8|631.4|1566
1652169300000|2022-05-10 07:55:00|631.6|631.2|631.2|630.8|631.6|631.2|631.2|630.8|1673
1652169320000|2022-05-10 07:55:20|631.4|631|631.8|631.4|632|631.6|631.4|631|10300
1652169330000|2022-05-10 07:55:30|631.6|631.2|631.4|631.2|631.8|631.2|631.4|631.2|394
1652169340000|2022-05-10 07:55:40|631.6|631.4|632.2|632|632.2|632|631.6|631.4|8544
1652169350000|2022-05-10 07:55:50|632.4|631.8|632.4|632|632.4|632.2|632.4|631.8|0
1652169360000|2022-05-10 07:56:00|632.6|632.2|632.6|632.4|632.6|632.4|632.6|632|6523
1652169370000|2022-05-10 07:56:10|632.8|632.6|632.8|632.4|632.8|632.6|632.8|632.2|2859
1652169380000|2022-05-10 07:56:20|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|0
1652169400000|2022-05-10 07:56:40|||||||||100
1652169410000|2022-05-10 07:56:50|632.4|632|632.2|631.6|632.4|632|632.2|631.6|5826
1652169420000|2022-05-10 07:57:00|632||632||632||632||463
1652169430000|2022-05-10 07:57:10|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.4|1114
1652169440000|2022-05-10 07:57:20|632|631.6|632|631.6|632|631.8|631.8|631.4|2004
1652169460000|2022-05-10 07:57:40|632.2|631.8|632.2|631.8|632.2|632|632.2|631.6|5397
1652169470000|2022-05-10 07:57:50|632|631.6|632|631.6|632.2|631.6|631.8|631.4|7371
1652169480000|2022-05-10 07:58:00|||||||||1032
1652169490000|2022-05-10 07:58:10|632.2|631.8|632.2|631.8|632.2|632|632.2|631.8|5847
1652169500000|2022-05-10 07:58:20|632.4|632|632.6|632.4|632.6|632.4|632.4|632|1874
1652169520000|2022-05-10 07:58:40|632.4|632.2|632.4|632.2|632.6|632.4|632.4|632.2|1145
1652169530000|2022-05-10 07:58:50|632.2|632|632.2|631.6|632.2|632|632.2|631.6|0
1652169540000|2022-05-10 07:59:00|632||632||632||632||1400
1652169550000|2022-05-10 07:59:10||631.8||631.6||631.8||631.6|1249
1652169570000|2022-05-10 07:59:30|631.8|631.4|631.8|631.4|632|631.4|631.8|631.4|3063
1652169590000|2022-05-10 07:59:50|631.6|631.2|631.2|630.6|631.6|631.2|631.2|630.6|5563
1652169600000|2022-05-10 08:00:00|631|630.8|631|630.8|631.2|630.8|631|630.8|4070
1652169610000|2022-05-10 08:00:10|631.2|631|631|630.6|631.2|631|631|630.6|11286
1652169620000|2022-05-10 08:00:20|631.2|630.8|631.2|630.8|631.2|630.8|631|630.8|30
1652169650000|2022-05-10 08:00:50|631|630.6|631|630.6|631|630.6|631|630.6|7870
1652169660000|2022-05-10 08:01:00|630.8||630.8||630.8||630.8||284
1652169670000|2022-05-10 08:01:10|631|630.8|631.2|631|631.2|631|631|630.8|5789
1652169680000|2022-05-10 08:01:20||630.8||630.8||630.8||630.8|0
1652169690000|2022-05-10 08:01:30|631|630.6|631|630.6|631.2|630.6|631|630.6|855
1652169700000|2022-05-10 08:01:40|631.2|630.8|631.2|631|631.2|631|631.2|630.6|5669
1652169710000|2022-05-10 08:01:50|631.4|631.2|631.4|631|631.4|631.2|631.4|631|1697
1652169720000|2022-05-10 08:02:00|631.2|630.8|631|630.6|631.2|631|631|630.6|0
1652169730000|2022-05-10 08:02:10|631.2|630.8|631|630.6|631.2|630.8|630.8|630.4|981
1652169740000|2022-05-10 08:02:20|630.8|630.4|630.8|630.4|630.8|630.6|630.8|630.4|699
1652169750000|2022-05-10 08:02:30|630.6|630.2|630.6|630.2|630.6|630.2|630.6|630.2|1951
1652169760000|2022-05-10 08:02:40||630.4||630.4||630.4||630.4|10880
1652169770000|2022-05-10 08:02:50|630.4|630.2|630.4|630|630.6|630.2|630.4|630|6085
1652169790000|2022-05-10 08:03:10|630.2|630.2|630.8|630.4|630.8|630.4|630|629.6|228999
1652169800000|2022-05-10 08:03:20|631|630.6|630.8|630.4|631.2|630.8|630.8|630.4|18392
1652169810000|2022-05-10 08:03:30||630.2||630.6||630.6||630.2|0
1652169820000|2022-05-10 08:03:40||630.4||630.4||630.4||630.4|21
1652169840000|2022-05-10 08:04:00|630.6|630.2|630.8|630.4|630.8|630.6|630.6|630.2|6239
1652169850000|2022-05-10 08:04:10|630.6|630.2|631.2|630.8|631.2|631|630.6|630.2|16381
1652169870000|2022-05-10 08:04:30||631||631||631||631|0
1652169880000|2022-05-10 08:04:40|631.4||631.4||631.4||631.4||4293
1652169890000|2022-05-10 08:04:50|631.6|631.2|631.6|631|631.6|631.4|631.4|631|3383
1652169900000|2022-05-10 08:05:00|631.4||631.4||631.4||631.2||6180
1652169910000|2022-05-10 08:05:10|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|0
1652169920000|2022-05-10 08:05:20|631.4|631|631.8|631.6|632|631.8|631.4|630.8|8032
1652169930000|2022-05-10 08:05:30|632|631.4|632|631.8|632|631.8|631.8|631.4|545
1652169940000|2022-05-10 08:05:40||631.6||631.6||631.6||631.6|0
1652169950000|2022-05-10 08:05:50|631.8||632||632||631.8||1303
1652169960000|2022-05-10 08:06:00|631.8|631.4|631.6|631.2|631.8|631.4|631.6|631.2|1894
1652169990000|2022-05-10 08:06:30|631.4|631|632|631.6|632|631.6|631.4|631|19652
1652170000000|2022-05-10 08:06:40|631.8|631.8|632.2|631.8|632.2|632|631.8|631.6|2020
1652170020000|2022-05-10 08:07:00||632||631.8||632||631.8|0
1652170030000|2022-05-10 08:07:10||632||631.8||632||631.8|0
1652170070000|2022-05-10 08:07:50|632.4|632|632.4|632|632.4|632|632.4|632|3279
1652170080000|2022-05-10 08:08:00|632.2||632.4||632.4||632.2||500
1652170090000|2022-05-10 08:08:10|632.6|632.2|632.8|632.4|633|632.6|632.6|632|6777
1652170100000|2022-05-10 08:08:20|632.6|632.6|632.6|632.2|632.8|632.6|632.6|632.2|11032
1652170110000|2022-05-10 08:08:30|632.8|632.4|633.2|633|633.2|633|632.8|632.2|55583
1652170120000|2022-05-10 08:08:40|633.4|633.2|633.8|633.4|633.8|633.4|633.4|633.2|5417
1652170130000|2022-05-10 08:08:50|633.6|633.2|633.6|633.4|633.6|633.4|633.6|633.2|4049
1652170140000|2022-05-10 08:09:00||633.2||633.2||633.2||633.2|0
1652170150000|2022-05-10 08:09:10|633.4||633.6||633.6||633.4||0
1652170160000|2022-05-10 08:09:20|633.8|633.4|633.6|633.2|634|633.6|633.6|633.2|11954
1652170170000|2022-05-10 08:09:30|633.4|633|633.4|633|633.4|633|633.4|633|17287
1652170180000|2022-05-10 08:09:40|633.6|633.2|633.6|633.2|633.6|633.4|633.6|633.2|8447
1652170190000|2022-05-10 08:09:50|633.4|633|633.4|633|633.6|633|633.4|633|1080
1652170200000|2022-05-10 08:10:00|633.2|632.8|633.2|632.8|633.2|632.8|633|632.4|12924
1652170210000|2022-05-10 08:10:10|633.4|632.6|633.4|632.8|633.4|633|633.4|632.6|0
1652170230000|2022-05-10 08:10:30|633.2|632.6|633|632.6|633.4|632.6|633|632.6|0
1652170240000|2022-05-10 08:10:40|632.8|632.4|632.8|632.4|632.8|632.6|632.8|632.4|0
1652170260000|2022-05-10 08:11:00||632.6||632.4||632.6||632.4|0
1652170280000|2022-05-10 08:11:20|633|632.6|633|632.8|633|632.8|633|632.6|4971
1652170290000|2022-05-10 08:11:30|633.2|633|633.2|633|633.2|633|633.2|632.8|5134
1652170300000|2022-05-10 08:11:40||632.8||632.8||632.8||632.8|3333
1652170320000|2022-05-10 08:12:00|633|632.6|633|632.6|633.2|632.6|633|632.6|0
1652170340000|2022-05-10 08:12:20|633.2|632.8|633.2|632.8|633.2|633|633|632.6|1295
1652170350000|2022-05-10 08:12:30|633.4|633|633.6|633.2|633.6|633.4|633.4|633|11209
1652170360000|2022-05-10 08:12:40|633.4|632.8|632.6|632.2|633.6|632.8|632.6|632.2|31445
1652170370000|2022-05-10 08:12:50|||||||||693
1652170380000|2022-05-10 08:13:00||632.4||632.4||632.4||632.4|1799
1652170390000|2022-05-10 08:13:10||632.2||632.2||632.2||632.2|845
1652170400000|2022-05-10 08:13:20||632.4||632.4||632.4||632.4|0
1652170410000|2022-05-10 08:13:30|632.4|632.2|632.4|632|632.4|632.2|632.4|632|1853
1652170420000|2022-05-10 08:13:40|632.2|631.8|632.2|631.8|632.4|631.8|632.2|631.8|100
1652170460000|2022-05-10 08:14:20||631.6||631.6||631.6||631.6|0
1652170470000|2022-05-10 08:14:30|632||631.8||632||631.8||0
1652170480000|2022-05-10 08:14:40|631.6|631.4|631.8|631.4|631.8|631.4|631.6|631.4|11991
1652170490000|2022-05-10 08:14:50|||||||||80
1652170500000|2022-05-10 08:15:00|||||||||906
1652170510000|2022-05-10 08:15:10|632|631.6|632|631.6|632|631.8|632|631.6|8739
1652170520000|2022-05-10 08:15:20|632.2|631.8|632.4|632|632.4|632|632.2|631.6|2273
1652170530000|2022-05-10 08:15:30|632.2|631.8|632.2|631.8|632.2|632|632.2|631.6|0
1652170540000|2022-05-10 08:15:40||631.6||631.8||631.8||631.6|0
1652170550000|2022-05-10 08:15:50|632.4|631.6|632.2|631.8|632.4|632|632.2|631.6|1885
1652170560000|2022-05-10 08:16:00|632|631.6|632|631.4|632|631.8|632|631.4|674
1652170570000|2022-05-10 08:16:10||631.6||631.6||631.6||631.4|0
1652170580000|2022-05-10 08:16:20|631.8|631.4|631.6|631.2|631.8|631.4|631.6|631.2|15760
1652170590000|2022-05-10 08:16:30|631.8|631.4|631.6|631.4|631.8|631.4|631.6|631.4|331
1652170610000|2022-05-10 08:16:50||631.2||631.2||631.2||631.2|981
1652170620000|2022-05-10 08:17:00|631.4|631|631.6|631.4|631.6|631.4|631.2|631|9477
1652170630000|2022-05-10 08:17:10|631.8|631.2|631.8|631.4|631.8|631.4|631.8|631.2|7588
1652170640000|2022-05-10 08:17:20|632|631.6|632|631.4|632|631.6|632|631.4|0
1652170660000|2022-05-10 08:17:40|631.8|631.6|632|631.6|632|631.6|631.8|631.6|15679
1652170670000|2022-05-10 08:17:50|631.8|631.4|631.8|631.4|631.8|631.6|631.8|631.4|2102
1652170680000|2022-05-10 08:18:00|632|631.6|632|631.6|632|631.6|632|631.6|9232
1652170690000|2022-05-10 08:18:10||631.4||631.6||631.8||631.4|100
1652170700000|2022-05-10 08:18:20||631.4||631.6||631.6||631.4|0
1652170710000|2022-05-10 08:18:30||631.4||631.6||631.6||631.4|0
1652170720000|2022-05-10 08:18:40||631.4||631.6||631.6||631.4|0
1652170730000|2022-05-10 08:18:50|631.8|631.4|631.8|631.4|632|631.6|631.8|631.2|2000
1652170740000|2022-05-10 08:19:00|631.6|631.2|631.8|631.4|631.8|631.4|631.6|631.2|12533
1652170750000|2022-05-10 08:19:10|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|396
1652170760000|2022-05-10 08:19:20|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.2|0
1652170770000|2022-05-10 08:19:30|631.6|631.2|631.8|631.4|631.8|631.4|631.6|631.2|0
1652170780000|2022-05-10 08:19:40|631.6|631.2|631.6|631.2|631.6|631.4|631.6|631.2|396
1652170790000|2022-05-10 08:19:50|631.8|631.4|631.8|631.4|631.8|631.4|631.6|631.2|2932
1652170800000|2022-05-10 08:20:00|632|631.6|632|631.6|632|631.6|632|631.6|969
1652170810000|2022-05-10 08:20:10|631.8|631.4|632.2|631.8|632.2|632|631.8|631.4|10835
1652170820000|2022-05-10 08:20:20|632.4|632|632.2|631.8|632.4|632|632.2|631.6|1917
1652170830000|2022-05-10 08:20:30|632|631.6|632.2|631.8|632.2|631.8|632|631.6|0
1652170840000|2022-05-10 08:20:40|632|631.6|632|631.6|632|631.8|632|631.6|0
1652170850000|2022-05-10 08:20:50|632.2|631.8|632.6|632.2|632.6|632.2|632.2|631.8|14523
1652170860000|2022-05-10 08:21:00|||||||||1444
1652170870000|2022-05-10 08:21:10|632.4|632|632.4|632|632.6|632|632.2|631.8|2979
1652170880000|2022-05-10 08:21:20|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|819
1652170890000|2022-05-10 08:21:30|632|631.6|632|631.8|632|631.8|631.8|631.4|3954
1652170900000|2022-05-10 08:21:40||631.6||631.6||631.6||631.6|0
1652170910000|2022-05-10 08:21:50|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.4|0
1652170920000|2022-05-10 08:22:00|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|80
1652170940000|2022-05-10 08:22:20|631.8|631.4|631.6|631.2|631.8|631.6|631.6|631.2|5053
1652170950000|2022-05-10 08:22:30|631.8|631.4|631.8|631.6|631.8|631.6|631.8|631.4|2941
1652170960000|2022-05-10 08:22:40|632|631.8|632.4|632|632.4|632|632|631.8|6026
1652170970000|2022-05-10 08:22:50|632.2||632.4||632.4||632.2||0
1652170980000|2022-05-10 08:23:00|632.2|631.8|632.4|632|632.4|632|632|631.8|11642
1652171000000|2022-05-10 08:23:20|632.2|631.8|632.2|631.8|632.4|632|632|631.8|5625
1652171010000|2022-05-10 08:23:30|632.4|632|632.4|632|632.4|632.2|632.2|632|70
1652171020000|2022-05-10 08:23:40|632.2|631.8|632.4|632|632.4|632|632.2|631.8|396
1652171030000|2022-05-10 08:23:50||632.2||632||632.2||632|1500
1652171040000|2022-05-10 08:24:00|||||||||905
1652171050000|2022-05-10 08:24:10|||||||||80
1652171060000|2022-05-10 08:24:20|632.6|632.2|632.8|632.4|633|632.6|632.6|632|8741
1652171080000|2022-05-10 08:24:40|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|332
1652171090000|2022-05-10 08:24:50|632.4|632|632.4|632|632.6|632|632.4|632|0
1652171100000|2022-05-10 08:25:00|632.2|631.8|632.2|631.8|632.4|632|632.2|631.8|3000
1652171110000|2022-05-10 08:25:10|||||||||396
1652171120000|2022-05-10 08:25:20||632||632||632||632|2080
1652171130000|2022-05-10 08:25:30|632.4|631.8|632.4|632|632.4|632.2|632.2|631.8|1842
1652171140000|2022-05-10 08:25:40|632.2|631.8|632.4|632|632.4|632|632|631.8|2462
1652171150000|2022-05-10 08:25:50|632.6|632.2|632.6|632.2|632.6|632.4|632.6|632|8903
1652171160000|2022-05-10 08:26:00||632.4||632.2||632.4||632.2|1082
1652171180000|2022-05-10 08:26:20|632.4|632|632.8|632.4|632.8|632.4|632.4|632|11353
1652171190000|2022-05-10 08:26:30|632.6|632.2|632.6|632.2|632.6|632.4|632.6|632.2|0
1652171200000|2022-05-10 08:26:40||632.4||632.2||632.4||632.2|6883
1652171210000|2022-05-10 08:26:50|632.4|632|632.4|632|632.4|632|632.4|632|1885
1652171260000|2022-05-10 08:27:40|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|13566
1652171280000|2022-05-10 08:28:00|632.4|632|632.4|632|632.4|632|632.4|632|8368
1652171290000|2022-05-10 08:28:10|||||||||600
1652171300000|2022-05-10 08:28:20|632.6|632.2|632.6|632.2|632.6|632.4|632.6|632.2|95
1652171320000|2022-05-10 08:28:40|632.4|632|632.6|632.2|632.6|632.4|632.4|632|1106
1652171330000|2022-05-10 08:28:50|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|1521
1652171340000|2022-05-10 08:29:00|632.6|632.2|632.4|632|632.8|632.4|632.4|632|0
1652171350000|2022-05-10 08:29:10|632.6|632.2|632.4|632.2|632.6|632.2|632.4|632.2|120
1652171370000|2022-05-10 08:29:30||632||632.2||632.2||632|3865
1652171380000|2022-05-10 08:29:40|632.6|632.4|632.8|632.4|632.8|632.4|632.6|632.4|2119
1652171390000|2022-05-10 08:29:50|633|632.6|632.8|632.4|633|632.8|632.8|632.4|12430
1652171400000|2022-05-10 08:30:00|633|632.6|632.8|632.4|633|632.6|632.6|632.4|3524
1652171410000|2022-05-10 08:30:10|633|632.6|633.2|632.8|633.2|632.8|633|632.6|5654
1652171420000|2022-05-10 08:30:20|633.4|633|633.4|633|633.4|633|633.4|633|345
1652171430000|2022-05-10 08:30:30|633.6|633.2|633.6|633.2|633.6|633.2|633.6|633.2|1039
1652171440000|2022-05-10 08:30:40|633.2|633|633.4|633|633.4|633.2|633.2|633|3600
1652171450000|2022-05-10 08:30:50|633.2|632.8|633.2|632.8|633.2|632.8|633.2|632.8|5515
1652171460000|2022-05-10 08:31:00|633.4|633|633|632.8|633.4|633|633|632.8|12705
1652171470000|2022-05-10 08:31:10|633.2|633|633.4|633|633.4|633|633.2|633|1443
1652171500000|2022-05-10 08:31:40|633.6|633.2|633.6|633.2|633.6|633.2|633.6|633.2|1877
1652171520000|2022-05-10 08:32:00|633.4|633|633.2|632.8|633.4|633|633|632.8|13718
1652171530000|2022-05-10 08:32:10|633.4|633|633.4|633|633.4|633|633.4|632.8|966
1652171540000|2022-05-10 08:32:20|633.2|632.8|633.4|633|633.4|633|633.2|632.8|0
1652171550000|2022-05-10 08:32:30|||||||||1218
1652171580000|2022-05-10 08:33:00|633.6|633.2|633.8|633.4|633.8|633.6|633.4|633.2|16780
1652171600000|2022-05-10 08:33:20|634|633.6|633.8|633.4|634.4|633.8|633.6|633.4|33589
1652171610000|2022-05-10 08:33:30|633.6|633.2|633.4|633|633.6|633.2|633.4|633|9140
1652171620000|2022-05-10 08:33:40|633.2|632.8|633.4|633|633.4|633.2|633.2|632.8|5465
1652171630000|2022-05-10 08:33:50|633.6|633.2|633.6|633.2|633.6|633.2|633.4|633|22775
1652171650000|2022-05-10 08:34:10|633.4|633|633.4|633|633.4|633|633.4|633|0
1652171660000|2022-05-10 08:34:20|633.2|632.8|633.2|633|633.4|633|633.2|632.8|1808
1652171670000|2022-05-10 08:34:30|633.4|633.2|633.6|633.2|633.6|633.2|633.4|633|2846
1652171690000|2022-05-10 08:34:50|633.8|633.4|634|633.6|634|633.6|633.8|633.4|7699
1652171710000|2022-05-10 08:35:10|634.2|633.8|634.2|633.8|634.2|633.8|634.2|633.8|1577
1652171720000|2022-05-10 08:35:20|634.4|634|634|633.6|634.4|634|634|633.6|7012
1652171750000|2022-05-10 08:35:50||633.4||633.6||633.6||633.4|1217
1652171770000|2022-05-10 08:36:10|633.8|633.8|633.8|633.4|634|633.8|633.8|633.4|2078
1652171780000|2022-05-10 08:36:20|633.6|633.2|633.8|633.4|633.8|633.4|633.6|633.2|11237
1652171800000|2022-05-10 08:36:40|633.6||633.6||633.6||633.6||0
1652171810000|2022-05-10 08:36:50||633.2||633.2||633.2||633|3944
1652171820000|2022-05-10 08:37:00|633.4|633.4|633.4|633|633.4|633.4|633.4|633|1200
1652171830000|2022-05-10 08:37:10|||||||||10
1652171850000|2022-05-10 08:37:30||633.2||633||633.2||633|0
1652171860000|2022-05-10 08:37:40||633.2||633.2||633.2||633|1594
1652171870000|2022-05-10 08:37:50|633.6|633.4|633.4|633.2|633.6|633.4|633.4|633.2|3555
1652171880000|2022-05-10 08:38:00|633.6|633|633.4|633|633.6|633|633.4|633|6173
1652171890000|2022-05-10 08:38:10||633.2||633.2||633.2||633|4000
1652171900000|2022-05-10 08:38:20||633||633||633||633|0
1652171910000|2022-05-10 08:38:30|633.6|633.2|633.8|633.6|633.8|633.6|633.6|633|49086
1652171920000|2022-05-10 08:38:40||633.4||633.4||633.4||633.4|438
1652171940000|2022-05-10 08:39:00|633.6|633.2|633.6|633.2|633.8|633.2|633.4|633.2|3662
1652171950000|2022-05-10 08:39:10||633.4||633.2||633.4||633.2|0
1652171980000|2022-05-10 08:39:40||633.4||633.4||633.4||633.4|1451
1652171990000|2022-05-10 08:39:50|633.8|633.6|633.8|633.4|633.8|633.6|633.6|633.4|3249
1652172010000|2022-05-10 08:40:10|633.6||633.6||633.6||633.6||0
1652172020000|2022-05-10 08:40:20|633.8|633.2|633.8|633.4|633.8|633.6|633.6|633.2|13486
1652172030000|2022-05-10 08:40:30|||||||||1215
1652172070000|2022-05-10 08:41:10|633.6|633.2|633|632.8|633.8|633.2|633|632.6|29324
1652172080000|2022-05-10 08:41:20|633.2|632.6|633|632.8|633.2|632.8|633|632.6|7220
1652172100000|2022-05-10 08:41:40||632.6||632.6||632.6||632.6|0
1652172130000|2022-05-10 08:42:10|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|1292
1652172140000|2022-05-10 08:42:20||632.6||632.4||632.6||632.4|772
1652172150000|2022-05-10 08:42:30|632.6|632.2|632.4|632|632.6|632.2|632.4|632|5345
1652172160000|2022-05-10 08:42:40|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|0
1652172180000|2022-05-10 08:43:00|632.4|632|632.6|632.4|632.6|632.4|632.4|632|7913
1652172190000|2022-05-10 08:43:10|632.4|632.2|632.2|631.8|632.4|632.2|632.2|631.8|6682
1652172200000|2022-05-10 08:43:20||632||632||632||632|0
1652172220000|2022-05-10 08:43:40||631.8||631.8||631.8||631.8|4951
1652172230000|2022-05-10 08:43:50|632|631.6|631.8|631.4|632|631.6|631.8|631.4|0
1652172250000|2022-05-10 08:44:10|||||||||1500
1652172280000|2022-05-10 08:44:40|631.6|631.6|631.8|631.6|631.8|631.6|631.6|631.6|1000
1652172290000|2022-05-10 08:44:50||631.4||631.4||631.4||631.4|0
1652172300000|2022-05-10 08:45:00||631.6||631.6||631.6||631.6|1897
1652172310000|2022-05-10 08:45:10|632|631.4|632|631.6|632|631.6|632|631.4|9822
1652172350000|2022-05-10 08:45:50|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|8614
1652172360000|2022-05-10 08:46:00||632||631.8||632||631.8|300
1652172370000|2022-05-10 08:46:10||632||631.8||632||631.8|5225
1652172390000|2022-05-10 08:46:30|632.4|632|632.6|632.2|632.6|632.4|632.4|632|8734
1652172400000|2022-05-10 08:46:40|632.4|632|632.2|631.8|632.4|632|632.2|631.8|5682
1652172410000|2022-05-10 08:46:50|632||632||632.2||632||1000
1652172420000|2022-05-10 08:47:00|632.2||632.2||632.2||632.2||4930
1652172430000|2022-05-10 08:47:10|632||632.2||632.2||632||1500
1652172450000|2022-05-10 08:47:30|632.4|632|632.4|632|632.4|632.2|632.4|632|16646
1652172460000|2022-05-10 08:47:40|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|379
1652172470000|2022-05-10 08:47:50|632.4|632|632.4|632|632.4|632|632.4|632|0
1652172480000|2022-05-10 08:48:00|632.6|632.2|633|632.6|633|632.6|632.6|632|6573
1652172520000|2022-05-10 08:48:40|632.8|632.4|632.4|632|632.8|632.4|632.2|632|10186
1652172530000|2022-05-10 08:48:50||632.2||632.2||632.2||632|0
1652172540000|2022-05-10 08:49:00|632.6||632.6||632.6||632.6||0
1652172560000|2022-05-10 08:49:20|632.4||632.6||632.6||632.4||3
1652172570000|2022-05-10 08:49:30|632.4|632|632.4|632|632.4|632.2|632.4|632|375
1652172590000|2022-05-10 08:49:50|632.2|631.8|632|631.6|632.2|631.8|632|631.6|6490
1652172600000|2022-05-10 08:50:00|||||||||2337
1652172620000|2022-05-10 08:50:20||631.8||631.6||631.8||631.6|1841
1652172630000|2022-05-10 08:50:30|632.2|631.8|632.2|631.8|632.2|632|632.2|631.8|1975
1652172650000|2022-05-10 08:50:50|632||632||632||632||0
1652172660000|2022-05-10 08:51:00||631.6||631.6||631.6||631.6|1855
1652172670000|2022-05-10 08:51:10|632.2|631.8|632.2|631.8|632.2|632|632.2|631.6|14062
1652172690000|2022-05-10 08:51:30|632.4|632|632.2|632|632.4|632.2|632.2|632|4665
1652172730000|2022-05-10 08:52:10|632.4|632.2|632.4|632.2|632.4|632.2|632.4|632.2|49
1652172740000|2022-05-10 08:52:20|632.2|632|632.2|631.8|632.2|632|632|631.8|3382
1652172750000|2022-05-10 08:52:30||632||631.8||632||631.8|0
1652172770000|2022-05-10 08:52:50||632||631.8||632||631.8|0
1652172780000|2022-05-10 08:53:00||632||631.8||632||631.8|225
1652172810000|2022-05-10 08:53:30|632|631.6|631.8|631.4|632|631.6|631.8|631.4|12707
1652172820000|2022-05-10 08:53:40|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|200
1652172840000|2022-05-10 08:54:00|631.4|631|631.4|631|631.4|631|631.4|631|0
1652172890000|2022-05-10 08:54:50|631.2|630.8|631|630.6|631.2|630.8|631|630.6|3564
1652172900000|2022-05-10 08:55:00|631.2|630.8|631.2|631|631.2|631|631.2|630.8|5539
1652172910000|2022-05-10 08:55:10|631|630.8|631|630.6|631|630.8|631|630.6|5827
1652172920000|2022-05-10 08:55:20|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|1078
1652172930000|2022-05-10 08:55:30|631|630.6|631|630.6|631|630.8|631|630.6|0
1652172960000|2022-05-10 08:56:00||630.8||630.6||630.8||630.6|1000
1652173000000|2022-05-10 08:56:40|||||||||1886
1652173010000|2022-05-10 08:56:50|630.8|630.4|630.8|630.4|630.8|630.4|630.8|630.4|8508
1652173020000|2022-05-10 08:57:00||630.2||630.4||630.4||630.2|0
1652173040000|2022-05-10 08:57:20|631|630.6|631|630.8|631|630.8|631|630.4|5581
1652173050000|2022-05-10 08:57:30|630.8|630.6|630.8|630.4|630.8|630.6|630.8|630.4|378
1652173060000|2022-05-10 08:57:40||630.6||630.4||630.6||630.4|0
1652173070000|2022-05-10 08:57:50|630.6|630.2|630.6|630.2|630.6|630.2|630.6|630.2|0
1652173080000|2022-05-10 08:58:00|630.8|630.4|630.8|630.6|630.8|630.6|630.8|630.4|1663
1652173090000|2022-05-10 08:58:10|631|630.8|631|630.6|631|630.8|631|630.6|4123
1652173100000|2022-05-10 08:58:20|630.8||630.8||631||630.8||0
1652173110000|2022-05-10 08:58:30||630.4||630.4||630.4||630.4|0
1652173120000|2022-05-10 08:58:40|630.6|630.2|630.8|630.4|630.8|630.4|630.6|630.2|701
1652173140000|2022-05-10 08:59:00|630.6|630.2|630.8|630.4|630.8|630.4|630.6|630.2|1500
1652173150000|2022-05-10 08:59:10|630.6|630.2|630.6|630.2|630.6|630.4|630.6|630.2|1386
1652173170000|2022-05-10 08:59:30|630.4||630.6||630.6||630.4||4118
1652173190000|2022-05-10 08:59:50|630.8|630.4|630.8|630.4|630.8|630.4|630.8|630.4|6961
1652173200000|2022-05-10 09:00:00|631|630.6|632|631.4|632|631.4|631|630.4|40263
1652173210000|2022-05-10 09:00:10||631.6||631.6||631.6||631.6|1500
1652173230000|2022-05-10 09:00:30|632.2||632.2||632.2||632.2||1643
1652173240000|2022-05-10 09:00:40|632||632||632||632||1170
1652173260000|2022-05-10 09:01:00|632.2|632|632.2|631.8|632.2|632|632|631.6|5471
1652173270000|2022-05-10 09:01:10|632.4|632|632.2|631.8|632.4|632|632.2|631.8|4499
1652173280000|2022-05-10 09:01:20|632.4|632|632.2|631.8|632.4|632.2|632.2|631.8|6842
1652173290000|2022-05-10 09:01:30|632|631.6|631.6|631.2|632|631.6|631.6|631.2|9169
1652173300000|2022-05-10 09:01:40|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.4|0
1652173310000|2022-05-10 09:01:50|631.6|631.2|631.6|631.2|631.8|631.2|631.6|631.2|560
1652173320000|2022-05-10 09:02:00|631.8|631.4|631.8|631.4|631.8|631.4|631.6|631.2|638
1652173330000|2022-05-10 09:02:10|631.6|631.2|631.4|631|631.6|631.4|631.4|631|421
1652173340000|2022-05-10 09:02:20|631.2|630.8|631|630.6|631.2|630.8|631|630.6|0
1652173350000|2022-05-10 09:02:30|630.8|630.4|630.8|630.4|630.8|630.4|630.6|630.4|0
1652173360000|2022-05-10 09:02:40|631|630.6|631|630.6|631|630.6|631|630.6|5583
1652173370000|2022-05-10 09:02:50|630.8||630.8||630.8||630.8||0
1652173390000|2022-05-10 09:03:10|631|630.8|630.8|630.4|631.2|630.8|630.8|630.4|8232
1652173420000|2022-05-10 09:03:40|630.6|630.2|630.6|630.2|630.8|630.4|630.6|630.2|4430
1652173430000|2022-05-10 09:03:50|630.4|630|630.4|630|630.4|630|630.2|630|2978
1652173460000|2022-05-10 09:04:20|630.2|629.8|629.8|629.4|630.4|629.8|629.8|629.4|53810
1652173470000|2022-05-10 09:04:30|630|629.6|630|629.6|630|629.6|630|629.4|16349
1652173500000|2022-05-10 09:05:00|629.8|629.4|629.8|629.4|629.8|629.4|629.8|629.4|1000
1652173510000|2022-05-10 09:05:10|||||||||6947
1652173520000|2022-05-10 09:05:20|629.6|629.2|629.4|629.2|629.6|629.2|629.4|629.2|1861
1652173540000|2022-05-10 09:05:40|629.2|629|629.4|629.2|629.4|629.2|629.2|629|8060
1652173550000|2022-05-10 09:05:50|629.6|629.4|629.2|629|629.6|629.4|629.2|629|11626
1652173570000|2022-05-10 09:06:10||628.8||628.8||628.8||628.8|2882
1652173580000|2022-05-10 09:06:20|||||||||2000
1652173590000|2022-05-10 09:06:30||629||628.8||629||628.8|850
1652173620000|2022-05-10 09:07:00|629||629||629||629||0
1652173630000|2022-05-10 09:07:10|629.2|629|629.6|629.2|629.6|629.4|629.2|629|7836
1652173660000|2022-05-10 09:07:40|629.8|629.4|629.8|629.4|629.8|629.6|629.8|629.4|70
1652173670000|2022-05-10 09:07:50|630|629.6|629.8|629.4|630|629.6|629.8|629.4|8976
1652173680000|2022-05-10 09:08:00|630|629.6|630|629.6|630|629.6|629.8|629.6|594
1652173700000|2022-05-10 09:08:20|630.2|629.8|630.6|630.2|630.6|630.2|630.2|629.8|811
1652173720000|2022-05-10 09:08:40|630.8|630.4|630.8|630.4|631|630.6|630.8|630.4|5444
1652173730000|2022-05-10 09:08:50|631|630.6|631|630.8|631|630.8|630.8|630.4|728
1652173740000|2022-05-10 09:09:00|630.8|630.4|631|630.6|631|630.6|630.8|630.4|2220
1652173750000|2022-05-10 09:09:10|631.2|630.8|631.2|630.8|631.2|630.8|631|630.8|0
1652173770000|2022-05-10 09:09:30|631|630.6|631|630.6|631|630.6|630.8|630.4|90
1652173810000|2022-05-10 09:10:10|631.2|630.8|631.4|631|631.4|631|631.2|630.8|3958
1652173820000|2022-05-10 09:10:20|631.2|630.8|631.4|631|631.4|631|631.2|630.8|0
1652173830000|2022-05-10 09:10:30|631.2|630.8|631.4|631|631.4|631|631.2|630.8|4781
1652173840000|2022-05-10 09:10:40|631.2||631.4||631.4||631.2||4118
1652173850000|2022-05-10 09:10:50|631.6|631.2|632.6|632.2|632.6|632.2|631.6|631.2|32247
1652173860000|2022-05-10 09:11:00|632.8||632.8||632.8||632.8||0
1652173870000|2022-05-10 09:11:10|632.6|632|632.4|632|632.6|632|632|631.8|11667
1652173880000|2022-05-10 09:11:20|632.2||632.4||632.4||632.2||284
1652173930000|2022-05-10 09:12:10|632.6|632.2|633|632.6|633.2|632.6|632.6|632.2|52116
1652173940000|2022-05-10 09:12:20|632.8|632.4|632.6|632.2|632.8|632.6|632.6|632.2|11055
1652173960000|2022-05-10 09:12:40|632.8|632.4|632.8|632.4|633|632.4|632.8|632.4|256
1652173980000|2022-05-10 09:13:00|||||||||694
1652174060000|2022-05-10 09:14:20|||||||||47
1652174080000|2022-05-10 09:14:40|632.6|632.2|632.4|632|632.6|632.2|632.4|632|1289
1652174090000|2022-05-10 09:14:50|632.6|632.2|632.6|632.2|632.6|632.4|632.6|632.2|6710
1652174100000|2022-05-10 09:15:00|632.4|632|632.4|632|632.4|632|632.4|631.8|334
1652174110000|2022-05-10 09:15:10||631.8||632||632||631.8|2456
1652174120000|2022-05-10 09:15:20|632.2|631.8|632.2|631.8|632.2|632|632.2|631.8|193
1652174170000|2022-05-10 09:16:10|632.4|632|632.4|632|632.4|632|632.4|632|2172
1652174220000|2022-05-10 09:17:00||632.2||632.2||632.2||632.2|695
1652174230000|2022-05-10 09:17:10|632.6|632.4|632.6|632.4|632.6|632.4|632.6|632.4|199
1652174260000|2022-05-10 09:17:40|632.4|632.2|632.6|632.2|632.6|632.2|632.4|632|565
1652174280000|2022-05-10 09:18:00|632.4|632.4|632.2|631.8|632.4|632.4|632.2|631.8|5577
1652174290000|2022-05-10 09:18:10|632|632|632|631.6|632|632|632|631.6|2972
1652174310000|2022-05-10 09:18:30|631.8|631.4|632|631.6|632|631.6|631.8|631.4|0
1652174330000|2022-05-10 09:18:50||631.8||631.8||631.8||631.6|0
1652174340000|2022-05-10 09:19:00|631.8|631.6|632|631.6|632|631.6|631.8|631.6|4022
1652174350000|2022-05-10 09:19:10||631.8||631.6||631.8||631.6|0
1652174360000|2022-05-10 09:19:20|631.8|631.4|631.8|631.4|631.8|631.6|631.6|631.4|5036
1652174370000|2022-05-10 09:19:30|632|631.6|632|631.6|632|631.6|632|631.6|1603
1652174380000|2022-05-10 09:19:40|631.8|631.4|631.8|631.4|632|631.6|631.8|631.4|0
1652174390000|2022-05-10 09:19:50|632|631.6|631.8|631.6|632|631.8|631.8|631.4|640
1652174400000|2022-05-10 09:20:00|632|631.8|632|631.6|632.2|632|632|631.6|8426
1652174410000|2022-05-10 09:20:10|631.8|631.4|632|631.6|632|631.6|631.8|631.4|0
1652174420000|2022-05-10 09:20:20|631.8|631.4|631.6|631.2|631.8|631.6|631.6|631.2|4487
1652174430000|2022-05-10 09:20:30|631.4|631|631.4|631|631.4|631.2|631.4|631|0
1652174440000|2022-05-10 09:20:40|631.6|631.2|631.6|631.2|631.6|631.4|631.6|631.2|737
1652174460000|2022-05-10 09:21:00|631.4|631|631.4|631|631.6|631|631.2|631|5594
1652174470000|2022-05-10 09:21:10|631.2|630.8|631|630.6|631.2|630.8|631|630.6|19576
1652174480000|2022-05-10 09:21:20||630.8||630.6||630.8||630.6|0
1652174490000|2022-05-10 09:21:30|||||||||285
1652174510000|2022-05-10 09:21:50|631.2|630.8|631.4|631|631.4|631.2|631.2|630.8|12344
1652174520000|2022-05-10 09:22:00||631.2||631||631.2||631|0
1652174530000|2022-05-10 09:22:10|631.2|630.8|631|630.8|631.2|630.8|631|630.8|1733
1652174540000|2022-05-10 09:22:20||630.6||630.6||630.6||630.6|0
1652174550000|2022-05-10 09:22:30|631.2|630.8|631.2|630.8|631.2|631|631.2|630.6|2774
1652174560000|2022-05-10 09:22:40|631.4|631|631.4|631|631.4|631|631.4|631|846
1652174600000|2022-05-10 09:23:20|631.2||631.2||631.2||631.2||0
1652174620000|2022-05-10 09:23:40|631|630.8|631.4|631|631.4|631|631|630.6|5211
1652174630000|2022-05-10 09:23:50|631.2|630.8|631.2|630.8|631.2|631|631.2|630.8|0
1652174640000|2022-05-10 09:24:00|631|630.6|631.2|631|631.2|631|631|630.6|2660
1652174650000|2022-05-10 09:24:10||630.8||630.8||631||630.8|1312
1652174660000|2022-05-10 09:24:20|631|630.6|631|630.8|631.2|630.8|630.8|630.6|0
1652174670000|2022-05-10 09:24:30|630.8|630.6|630.8|630.6|631|630.6|630.8|630.6|192
1652174680000|2022-05-10 09:24:40|630.6|630.4|630.8|630.4|630.8|630.6|630.6|630.2|77
1652174690000|2022-05-10 09:24:50|630.6|630.2|630.6|630.2|630.8|630.4|630.6|630.2|0
1652174700000|2022-05-10 09:25:00||630.4||630.4||630.4||630.4|0
1652174710000|2022-05-10 09:25:10|630.8|630.6|630.6|630.2|630.8|630.6|630.6|630.2|1006
1652174730000|2022-05-10 09:25:30|630.8|630.4|631|630.8|631|630.8|630.6|630.2|7348
1652174740000|2022-05-10 09:25:40|631.2|630.6|631|630.8|631.2|630.8|631|630.6|247
1652174760000|2022-05-10 09:26:00|631.2|631|631|630.6|631.2|631|631|630.6|3000
1652174770000|2022-05-10 09:26:10|630.8|630.4|631|630.6|631|630.6|630.8|630.4|714
1652174780000|2022-05-10 09:26:20|630.8|630.4|630.8|630.4|631|630.4|630.8|630.4|0
1652174790000|2022-05-10 09:26:30|||||||||310
1652174800000|2022-05-10 09:26:40|630.6|630.2|630.6|630.2|630.6|630.2|630.6|630.2|0
1652174820000|2022-05-10 09:27:00|630.4||630.4||630.4||630.4||0
1652174830000|2022-05-10 09:27:10|630.6|630.4|630.6|630.2|631|630.6|630.4|630.2|35702
1652174850000|2022-05-10 09:27:30||630.4||630.2||630.4||630.2|0
1652174860000|2022-05-10 09:27:40|630.4|630|630.4|630|630.4|630|630.4|630|4118
1652174870000|2022-05-10 09:27:50|630.6|630.2|630.4|630|630.6|630.2|630.4|630|0
1652174880000|2022-05-10 09:28:00||630.2||630||630.2||630|0
1652174890000|2022-05-10 09:28:10||630.2||630.2||630.2||630.2|0
1652174900000|2022-05-10 09:28:20||630||630||630||630|0
1652174920000|2022-05-10 09:28:40|630.6|630.2|630.8|630.4|630.8|630.4|630.6|630|5458
1652174930000|2022-05-10 09:28:50|631|630.6|631|630.6|631|630.6|631|630.4|1853
1652174940000|2022-05-10 09:29:00|630.8|630.4|630.8|630.4|630.8|630.4|630.8|630.4|877
1652174950000|2022-05-10 09:29:10||630.6||630.6||630.6||630.6|0
1652174960000|2022-05-10 09:29:20|630.6|630.4|630.4|630.2|630.6|630.4|630.4|630.2|7559
1652174970000|2022-05-10 09:29:30||630||630||630.2||630|192
1652174980000|2022-05-10 09:29:40||630.2||630.2||630.2||630|0
1652174990000|2022-05-10 09:29:50|630.6|630.4|630.6|630.4|630.6|630.4|630.6|630.4|1304
1652175000000|2022-05-10 09:30:00|630.8|630.6|630.8|630.6|630.8|630.6|630.8|630.4|1169
1652175010000|2022-05-10 09:30:10||630.4||630.6||630.6||630.4|0
1652175020000|2022-05-10 09:30:20|631|630.8|630.4|630.2|631.2|630.8|630.4|630.2|23401
1652175030000|2022-05-10 09:30:30||630||630||630.2||630|364
1652175090000|2022-05-10 09:31:30|630.2||630.4||630.4||630.2||1250
1652175120000|2022-05-10 09:32:00|630.2|629.8|630|629.6|630.2|629.8|630|629.6|2757
1652175130000|2022-05-10 09:32:10|630.2|629.8|630.2|629.8|630.2|629.8|630.2|629.8|8774
1652175160000|2022-05-10 09:32:40||630||630||630||630|1
1652175170000|2022-05-10 09:32:50|630.4||630.4||630.4||630.4||2781
1652175180000|2022-05-10 09:33:00|630.2||630.4||630.4||630.2||0
1652175190000|2022-05-10 09:33:10|630.2||630.4||630.4||630.2||0
1652175200000|2022-05-10 09:33:20|630.2||630.2||630.2||630.2||4134
1652175210000|2022-05-10 09:33:30|630.4|630.2|630.4|630|630.4|630.2|630.2|630|2229
1652175220000|2022-05-10 09:33:40|630.2||630.4||630.4||630.2||953
1652175240000|2022-05-10 09:34:00|630.6|630.2|630.8|630.4|630.8|630.6|630.6|630.2|10361
1652175260000|2022-05-10 09:34:20|631|630.6|631|630.6|631|630.6|631|630.6|2704
1652175290000|2022-05-10 09:34:50|631.2|630.8|631.2|631|631.2|631|631.2|630.8|2548
1652175300000|2022-05-10 09:35:00|631.4||631.4||631.4||631.4||548
1652175310000|2022-05-10 09:35:10||631.2||631||631.2||631|6600
1652175320000|2022-05-10 09:35:20|631.6|631.2|631.4|631|631.6|631.2|631.2|631|4411
1652175330000|2022-05-10 09:35:30|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|0
1652175340000|2022-05-10 09:35:40|631.4|631|631.2|630.8|631.6|631|631.2|630.8|3244
1652175350000|2022-05-10 09:35:50|631|630.6|631|630.6|631|630.6|631|630.6|0
1652175360000|2022-05-10 09:36:00||630.8||630.6||630.8||630.6|1000
1652175370000|2022-05-10 09:36:10|631.2|630.8|631|630.6|631.4|631|631|630.6|9272
1652175380000|2022-05-10 09:36:20|630.8|630.4|630.8|630.4|630.8|630.6|630.8|630.4|700
1652175400000|2022-05-10 09:36:40|||||||||1180
1652175410000|2022-05-10 09:36:50|630.6|630.2|630.6|630.2|630.6|630.2|630.4|630.2|2657
1652175430000|2022-05-10 09:37:10||630.4||630.2||630.4||630.2|0
1652175450000|2022-05-10 09:37:30|630.4||630.4||630.4||630.4||4163
1652175460000|2022-05-10 09:37:40|630.6|630.4|630.8|630.4|630.8|630.4|630.6|630.4|8703
1652175480000|2022-05-10 09:38:00|631|630.6|630.8|630.4|631|630.6|630.8|630.4|2985
1652175490000|2022-05-10 09:38:10|630.6|630.2|630.6|630.2|630.6|630.4|630.6|630.2|828
1652175500000|2022-05-10 09:38:20||630.4||630.4||630.4||630.4|0
1652175510000|2022-05-10 09:38:30|||||||||779
1652175520000|2022-05-10 09:38:40|630.8|630.6|631|630.6|631|630.6|630.8|630.6|3263
1652175530000|2022-05-10 09:38:50|630.8|630.4|630.8|630.4|630.8|630.4|630.8|630.4|0
1652175540000|2022-05-10 09:39:00|630.6||630.6||630.6||630.6||1920
1652175550000|2022-05-10 09:39:10|630.8||630.8||630.8||630.8||0
1652175580000|2022-05-10 09:39:40|631|630.6|631.2|630.8|631.2|631|630.8|630.4|8639
1652175590000|2022-05-10 09:39:50|631.4|631|631.4|631.2|631.6|631.2|631.4|631|2258
1652175600000|2022-05-10 09:40:00|631.6|631.4|631.6|631.2|631.6|631.4|631.6|631.2|302
1652175610000|2022-05-10 09:40:10|631.4|631|631.2|631|631.4|631|631.2|631|4017
1652175620000|2022-05-10 09:40:20|631.4|631.2|631.4|631|631.4|631.2|631.4|631|1277
1652175630000|2022-05-10 09:40:30||631.2||631||631.2||631|0
1652175640000|2022-05-10 09:40:40|631.2||631.2||631.2||631.2||0
1652175650000|2022-05-10 09:40:50|631.4|631.2|631.6|631.2|631.6|631.2|631.4|631.2|1352
1652175660000|2022-05-10 09:41:00|631.8|631.4|631.4|631.2|631.8|631.4|631.4|631.2|3527
1652175670000|2022-05-10 09:41:10|631.6||631.6||631.6||631.6||0
1652175680000|2022-05-10 09:41:20|631.4|631|631.6|631.2|631.6|631.4|631.2|630.8|63626
1652175690000|2022-05-10 09:41:30||631.4||631.4||631.4||631.4|0
1652175700000|2022-05-10 09:41:40|631.4|631.2|631.4|631|631.6|631.2|631.2|631|10286
1652175710000|2022-05-10 09:41:50||631.2||631||631.2||631|246
1652175730000|2022-05-10 09:42:10|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|8759
1652175750000|2022-05-10 09:42:30|631.4|631|631.8|631.6|631.8|631.6|631.4|630.8|13991
1652175770000|2022-05-10 09:42:50|||||||||1530
1652175780000|2022-05-10 09:43:00|632|631.8|632|631.6|632|631.8|631.8|631.6|4946
1652175800000|2022-05-10 09:43:20|631.8||632||632||631.8||0
1652175810000|2022-05-10 09:43:30|631.8|631.4|631.6|631.4|632|631.4|631.6|631.2|2484
1652175830000|2022-05-10 09:43:50|631.8|631.6|631.6|631.4|631.8|631.6|631.6|631.4|1163
1652175840000|2022-05-10 09:44:00|||||||||150
1652175850000|2022-05-10 09:44:10|631.4|631.2|631.2|630.8|631.4|631.2|631.2|630.8|3576
1652175860000|2022-05-10 09:44:20|631|630.6|630.8|630.4|631|630.6|630.8|630.4|0
1652175910000|2022-05-10 09:45:10|630.6|630.2|630|629.6|630.6|630.2|630|629.6|14036
1652175920000|2022-05-10 09:45:20|630.2|629.8|630.2|629.8|630.2|630|630.2|629.6|0
1652175930000|2022-05-10 09:45:30|630|629.6|630.2|629.8|630.2|629.8|630|629.6|200
1652175960000|2022-05-10 09:46:00|630.4|630|630.6|630.4|630.6|630.4|630.4|629.8|7557
1652175970000|2022-05-10 09:46:10|630.4|630.2|630.4|630|630.4|630.2|630.4|630|2562
1652175980000|2022-05-10 09:46:20|630.2|629.8|630.2|629.8|630.2|629.8|630.2|629.8|0
1652176000000|2022-05-10 09:46:40|630.4|630|630.4|630.2|630.4|630.2|630.4|630|1346
1652176030000|2022-05-10 09:47:10|630.6||630.6||630.6||630.6||254
1652176040000|2022-05-10 09:47:20||630.4||630.2||630.4||630.2|0
1652176050000|2022-05-10 09:47:30||630.4||630.4||630.4||630.2|4054
1652176060000|2022-05-10 09:47:40|630.8|630.2|630.8|630.4|630.8|630.6|630.6|630.2|4724
1652176070000|2022-05-10 09:47:50|630.6||630.6||630.6||630.6||353
1652176080000|2022-05-10 09:48:00|630.4|630.2|630.4|630|630.6|630.2|630.4|630|3658
1652176090000|2022-05-10 09:48:10|630.2||630.4||630.4||630.2||0
1652176100000|2022-05-10 09:48:20|630.2||630.2||630.2||630.2||0
1652176110000|2022-05-10 09:48:30|||||||||2730
1652176130000|2022-05-10 09:48:50|630|629.8|630.2|630|630.2|630|630|629.8|6341
1652176140000|2022-05-10 09:49:00|630|629.8|630.4|630|630.4|630.2|630|629.6|15340
1652176160000|2022-05-10 09:49:20|630.6|630.2|630.4|630.2|630.8|630.6|630.4|630|6015
1652176170000|2022-05-10 09:49:30|630.6|630|630.4|630|630.6|630.2|630.4|630|1053
1652176180000|2022-05-10 09:49:40|630.2|629.8|630.2|629.8|630.2|629.8|630.2|629.8|0
1652176200000|2022-05-10 09:50:00|630.4|630|630.4|630|630.4|630|630.2|629.8|0
1652176210000|2022-05-10 09:50:10|630.2||630.4||630.4||630.2||1189
1652176230000|2022-05-10 09:50:30|630.6|630.2|630.8|630.6|630.8|630.6|630.6|630.2|3989
1652176240000|2022-05-10 09:50:40|631|630.8|631|630.8|631|630.8|631|630.8|5524
1652176250000|2022-05-10 09:50:50|631.2|630.6|631.2|630.8|631.2|631|631|630.6|3023
1652176260000|2022-05-10 09:51:00|631||631||631.2||631||0
1652176270000|2022-05-10 09:51:10|631.2||631||631.2||631||46
1652176280000|2022-05-10 09:51:20|631.2||631.2||631.2||631||0
1652176290000|2022-05-10 09:51:30|631.4|631|631.4|631.2|631.4|631.2|631.4|631|785
1652176300000|2022-05-10 09:51:40|631.2|631|631|630.8|631.4|631|631|630.8|2466
1652176310000|2022-05-10 09:51:50|631.2||631.2||631.2||631||0
1652176330000|2022-05-10 09:52:10|631|631|631.2|630.8|631.2|631|631|630.8|4220
1652176340000|2022-05-10 09:52:20|631||631.2||631.2||631||0
1652176350000|2022-05-10 09:52:30|631.4|631|631.4|631.2|631.4|631.2|631.2|630.8|1711
1652176360000|2022-05-10 09:52:40|631.2|631|631.2|630.8|631.2|631|631.2|630.8|0
1652176370000|2022-05-10 09:52:50|631|630.6|631|630.6|631.2|630.6|630.8|630.4|1760
1652176380000|2022-05-10 09:53:00||630.8||630.6||630.8||630.6|0
1652176390000|2022-05-10 09:53:10|630.8|630.8|631|630.6|631|630.8|630.8|630.6|0
1652176400000|2022-05-10 09:53:20||630.8||630.6||630.8||630.6|0
1652176410000|2022-05-10 09:53:30||630.8||630.8||630.8||630.6|0
1652176420000|2022-05-10 09:53:40||630.6||630.6||630.8||630.6|332
1652176440000|2022-05-10 09:54:00||630.8||630.6||630.8||630.6|0
1652176450000|2022-05-10 09:54:10|630.8|630.4|630.6|630.2|630.8|630.4|630.6|630.2|465
1652176460000|2022-05-10 09:54:20|630.4|630|630.6|630.2|630.6|630.4|630.4|630|475
1652176470000|2022-05-10 09:54:30|630.4|630.4|630.4|630|630.4|630.4|630.4|630|1600
1652176480000|2022-05-10 09:54:40||630.2||630||630.2||630|2299
1652176490000|2022-05-10 09:54:50|630.2|629.8|630.4|630|630.4|630.2|630.2|629.8|7497
1652176510000|2022-05-10 09:55:10|630.6|630.2|630.4|630|630.6|630.4|630.4|630|2536
1652176520000|2022-05-10 09:55:20|630.6|630.2|630.4|630|630.6|630.4|630.4|630|0
1652176530000|2022-05-10 09:55:30|630.2|629.8|630|629.8|630.2|629.8|630|629.8|1165
1652176540000|2022-05-10 09:55:40|630.2|630|630.4|630|630.4|630.2|630.2|630|4388
1652176570000|2022-05-10 09:56:10|630.2|629.8|630|629.8|630.2|629.8|630|629.8|1846
1652176580000|2022-05-10 09:56:20|630.2|629.6|630.2|629.8|630.2|629.8|630|629.6|6426
1652176590000|2022-05-10 09:56:30|630|630|629.8|629.4|630|630|629.8|629.4|6844
1652176600000|2022-05-10 09:56:40|629.6|629.6|630|629.8|630|629.8|629.6|629.6|4494
1652176610000|2022-05-10 09:56:50|629.8|629.6|630.2|629.8|630.2|629.8|629.8|629.6|4977
1652176630000|2022-05-10 09:57:10|630|629.6|629.8|629.4|630.2|629.6|629.8|629.4|674
1652176640000|2022-05-10 09:57:20|630|629.6|629.8|629.6|630|629.6|629.8|629.6|0
1652176650000|2022-05-10 09:57:30|630|629.4|629.8|629.4|630|629.6|629.8|629.4|0
1652176660000|2022-05-10 09:57:40|630|629.6|629.8|629.6|630.2|629.8|629.8|629.4|792
1652176670000|2022-05-10 09:57:50|630|629.8|630.2|629.8|630.2|629.8|630|629.6|168
1652176680000|2022-05-10 09:58:00|630|630|630.2|629.8|630.4|630|630|629.8|10807
1652176690000|2022-05-10 09:58:10|629.8|630|630.6|630.2|630.6|630.2|629.8|629.6|33668
1652176700000|2022-05-10 09:58:20|630.4|630|630.2|629.8|630.6|630|630.2|629.8|1571
1652176710000|2022-05-10 09:58:30|630.4|630|630|629.8|630.4|630|630|629.8|0
1652176720000|2022-05-10 09:58:40|630.2||630||630.2||630||0
1652176730000|2022-05-10 09:58:50|629.8|629.6|630|629.6|630|629.6|629.8|629.6|803
1652176750000|2022-05-10 09:59:10||629.8||629.6||629.8||629.6|1849
1652176770000|2022-05-10 09:59:30|||||||||3
1652176790000|2022-05-10 09:59:50|629.8||630||630||629.8||7005
1652176800000|2022-05-10 10:00:00|630.2|629.8|630.2|629.8|630.4|630|630.2|629.6|19859
1652176810000|2022-05-10 10:00:10|||||||||24
1652176820000|2022-05-10 10:00:20|630|629.6|630.2|629.8|630.4|630.2|630|629.6|17705
1652176830000|2022-05-10 10:00:30|630|629.6|630|629.6|630|629.8|630|629.6|0
1652176840000|2022-05-10 10:00:40|630.2|629.8|630.4|630|630.4|630|630|629.6|2141
1652176850000|2022-05-10 10:00:50|630.2|629.8|630.2|629.8|630.2|629.8|630.2|629.8|141
1652176870000|2022-05-10 10:01:10|630|629.6|630|629.6|630|629.6|630|629.6|0
1652176900000|2022-05-10 10:01:40||629.8||629.6||629.8||629.6|0
1652176910000|2022-05-10 10:01:50||629.8||629.6||629.8||629.6|940
1652176920000|2022-05-10 10:02:00|629.8||630||630||629.8||3179
1652176940000|2022-05-10 10:02:20|629.8||630||630||629.8||0
1652176950000|2022-05-10 10:02:30|||||||||1903
1652176960000|2022-05-10 10:02:40|629.8||630||630||629.8||0
1652176970000|2022-05-10 10:02:50||629.8||629.6||629.8||629.6|0
1652176980000|2022-05-10 10:03:00|630.2|629.8|630.2|629.8|630.2|630|630|629.6|11015
1652176990000|2022-05-10 10:03:10|630|629.6|630|629.8|630|629.8|630|629.6|0
1652177000000|2022-05-10 10:03:20||629.6||629.6||629.6||629.6|0
1652177010000|2022-05-10 10:03:30|629.8|629.4|629.6|629.4|630|629.4|629.6|629.4|5885
1652177020000|2022-05-10 10:03:40|||||||||250
1652177040000|2022-05-10 10:04:00|629.4|629.2|629.8|629.4|629.8|629.4|629.4|629.2|38596
1652177050000|2022-05-10 10:04:10||629.6||629.6||629.6||629.6|1300
1652177060000|2022-05-10 10:04:20|||||||||2000
1652177070000|2022-05-10 10:04:30|630|629.8|630|629.8|630|629.8|630|629.8|1582
1652177080000|2022-05-10 10:04:40|630.2|630|630.2|630|630.2|630|630.2|629.8|759
1652177090000|2022-05-10 10:04:50|||||||||5721
1652177110000|2022-05-10 10:05:10||629.8||630||630||629.8|4660
1652177130000|2022-05-10 10:05:30|630.4|630.2|630.4|630.2|630.4|630.2|630.4|630|1191
1652177140000|2022-05-10 10:05:40|630.6|630.4|630.8|630.6|630.8|630.6|630.6|630.2|1819
1652177150000|2022-05-10 10:05:50|631|630.8|631.2|630.8|631.2|630.8|631|630.8|1935
1652177210000|2022-05-10 10:06:50||631||630.8||631||630.8|0
1652177220000|2022-05-10 10:07:00||631||631||631||631|2000
1652177230000|2022-05-10 10:07:10||630.8||630.8||630.8||630.8|0
1652177250000|2022-05-10 10:07:30|631||631.2||631.2||631||0
1652177260000|2022-05-10 10:07:40||631||630.8||631||630.8|0
1652177280000|2022-05-10 10:08:00||631||631||631||631|0
1652177290000|2022-05-10 10:08:10|631.4|631.2|631.8|631.4|631.8|631.4|631.4|631.2|626
1652177300000|2022-05-10 10:08:20|631.6|631.2|631.2|630.8|631.6|631.2|631.2|630.8|2003
1652177310000|2022-05-10 10:08:30|631.4|631|631.6|631.4|631.6|631.4|631.4|630.8|20156
1652177320000|2022-05-10 10:08:40||631.2||631.2||631.2||631.2|0
1652177330000|2022-05-10 10:08:50|631.4|631.4|631.6|631.4|631.6|631.4|631.4|631.4|3400
1652177340000|2022-05-10 10:09:00||631.2||631.2||631.2||631.2|0
1652177350000|2022-05-10 10:09:10||631.4||631.2||631.4||631.2|500
1652177360000|2022-05-10 10:09:20||631.4||631.2||631.4||631.2|0
1652177380000|2022-05-10 10:09:40||631.4||631.2||631.4||631.2|0
1652177390000|2022-05-10 10:09:50|631.4|631.4|631.6|631.2|631.6|631.4|631.4|631.2|1583
1652177400000|2022-05-10 10:10:00||631.4||631.2||631.4||631.2|0
1652177410000|2022-05-10 10:10:10||631.4||631.2||631.4||631.2|0
1652177420000|2022-05-10 10:10:20||631.4||631.4||631.4||631.2|0
1652177430000|2022-05-10 10:10:30||631.2||631.2||631.2||631.2|597
1652177440000|2022-05-10 10:10:40|631.4||631.6||631.6||631.4||0
1652177450000|2022-05-10 10:10:50|631.8|631.4|631.6|631.2|631.8|631.6|631.6|631.2|2000
1652177460000|2022-05-10 10:11:00||631.4||631.4||631.4||631.4|0
1652177470000|2022-05-10 10:11:10|631.8|631.2|631.6|631.2|631.8|631.6|631.6|631.2|4077
1652177490000|2022-05-10 10:11:30|631.4||631.6||631.6||631.4||0
1652177520000|2022-05-10 10:12:00|631.8|631.4|631.8|631.6|631.8|631.6|631.8|631.2|4607
1652177540000|2022-05-10 10:12:20|631.6|631.4|631.8|631.4|631.8|631.4|631.6|631.4|0
1652177560000|2022-05-10 10:12:40|632|631.6|632.2|631.8|632.2|632|632|631.4|3405
1652177580000|2022-05-10 10:13:00|632|632|632.2|631.8|632.2|632|632|631.8|0
1652177600000|2022-05-10 10:13:20|632||632||632||632||1610
1652177610000|2022-05-10 10:13:30|631.8|631.6|632|631.6|632|631.6|631.8|631.4|265
1652177620000|2022-05-10 10:13:40|631.8||632||632||631.8||1748
1652177630000|2022-05-10 10:13:50|631.8||631.8||631.8||631.8||0
1652177640000|2022-05-10 10:14:00|632||631.8||632||631.8||0
1652177650000|2022-05-10 10:14:10|632|631.8|632|631.8|632.2|631.8|632|631.6|164
1652177660000|2022-05-10 10:14:20||631.6||631.6||631.6||631.6|0
1652177700000|2022-05-10 10:15:00||631.8||631.6||631.8||631.6|160
1652177720000|2022-05-10 10:15:20|632.2|631.8|632.2|632|632.2|632|632.2|631.8|7626
1652177730000|2022-05-10 10:15:30||631.8||631.8||631.8||631.8|1190
1652177740000|2022-05-10 10:15:40|632.4|632|632.6|632.2|632.6|632.2|632.4|632|5652
1652177760000|2022-05-10 10:16:00|632.4|632|632|631.6|632.4|632|632|631.6|4615
1652177770000|2022-05-10 10:16:10|631.8||632||632||631.8||0
1652177780000|2022-05-10 10:16:20|631.8||631.8||631.8||631.8||0
1652177790000|2022-05-10 10:16:30|632|631.4|631.8|631.4|632|631.4|631.6|631.2|46
1652177800000|2022-05-10 10:16:40|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|0
1652177810000|2022-05-10 10:16:50|631.8|631.4|631.8|631.4|631.8|631.4|631.6|631.2|0
1652177830000|2022-05-10 10:17:10||631.6||631.6||631.6||631.6|0
1652177900000|2022-05-10 10:18:20|631.6|631.4|631.8|631.4|631.8|631.4|631.6|631.4|2686
1652177920000|2022-05-10 10:18:40|632|631.6|632.2|631.8|632.2|631.8|632|631.6|514
1652177940000|2022-05-10 10:19:00||632||632||632||632|0
1652177950000|2022-05-10 10:19:10|632.4|632.2|632.4|632.2|632.4|632.2|632.4|632.2|1788
1652177970000|2022-05-10 10:19:30|632.6|632|632.8|632.4|632.8|632.4|632.6|632|7805
1652178000000|2022-05-10 10:20:00|633|632.6|633|632.6|633|632.6|633|632.4|578
1652178010000|2022-05-10 10:20:10|632.8||632.8||632.8||632.8||0
1652178020000|2022-05-10 10:20:20|633|632.8|633.2|632.8|633.2|633|633|632.6|27096
1652178040000|2022-05-10 10:20:40|||||||||2000
1652178050000|2022-05-10 10:20:50|633|633|633|632.6|633|633|633|632.6|1742
1652178060000|2022-05-10 10:21:00|632.8|632.4|632.8|632.6|633|632.6|632.6|632.4|7531
1652178070000|2022-05-10 10:21:10||632.4||632.4||632.4||632.4|0
1652178080000|2022-05-10 10:21:20|633|632.6|633|632.6|633|632.8|633|632.4|1146
1652178090000|2022-05-10 10:21:30|633.2|632.8|633.2|632.8|633.2|632.8|633|632.6|397
1652178100000|2022-05-10 10:21:40|633|632.6|633|632.6|633|632.8|633|632.6|0
1652178110000|2022-05-10 10:21:50|633.2|632.8|633.2|632.8|633.2|632.8|633.2|632.8|0
1652178120000|2022-05-10 10:22:00|633|632.6|632.8|632.4|633|632.6|632.8|632.4|1814
1652178130000|2022-05-10 10:22:10|632.6||632.8||632.8||632.6||0
1652178140000|2022-05-10 10:22:20|632.6||632.8||632.8||632.6||0
1652178150000|2022-05-10 10:22:30|633|632.6|633.4|633|633.4|633.2|633|632.6|8430
1652178160000|2022-05-10 10:22:40|633.2|632.8|633.2|632.8|633.4|632.8|633.2|632.8|3028
1652178180000|2022-05-10 10:23:00||633||632.8||633||632.8|0
1652178200000|2022-05-10 10:23:20|633.4|633|633.2|633|633.4|633.2|633.2|633|1260
1652178210000|2022-05-10 10:23:30|633.4||633.2||633.4||633.2||0
1652178220000|2022-05-10 10:23:40|633.4|633.2|633.6|633.2|633.6|633.2|633.4|633.2|3821
1652178230000|2022-05-10 10:23:50||633.4||633.4||633.4||633.2|515
1652178250000|2022-05-10 10:24:10|||||||||102
1652178260000|2022-05-10 10:24:20||633.2||633.4||633.4||633.2|1030
1652178300000|2022-05-10 10:25:00||633.2||633.4||633.4||633.2|0
1652178310000|2022-05-10 10:25:10||633.2||633.2||633.2||633.2|0
1652178330000|2022-05-10 10:25:30|634|633.4|634|633.8|634.2|634|634|633.4|46408
1652178340000|2022-05-10 10:25:40|634.2|633.6|634|633.6|634.2|633.6|634|633.6|0
1652178400000|2022-05-10 10:26:40|634.2|633.8|634.2|633.8|634.2|633.8|634|633.8|2073
1652178460000|2022-05-10 10:27:40||634||633.8||634||633.8|150
1652178480000|2022-05-10 10:28:00|634|634|634.2|633.8|634.2|634|634|633.8|4425
1652178490000|2022-05-10 10:28:10|634.4|634|634.4|634|634.4|634.2|634.4|634|4724
1652178500000|2022-05-10 10:28:20|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|2772
1652178520000|2022-05-10 10:28:40||634.4||634.2||634.4||634.2|0
1652178530000|2022-05-10 10:28:50|634.8|634.4|635|634.6|635|634.6|634.8|634.4|2952
1652178560000|2022-05-10 10:29:20|||||||||1000
1652178570000|2022-05-10 10:29:30|634.8|634.4|634.8|634.4|634.8|634.4|634.8|634.4|16909
1652178600000|2022-05-10 10:30:00|634.6|634.2|634.8|634.4|634.8|634.6|634.6|634.2|10390
1652178610000|2022-05-10 10:30:10||634.6||634.4||634.6||634.4|1800
1652178620000|2022-05-10 10:30:20||634.6||634.6||634.6||634.4|1227
1652178630000|2022-05-10 10:30:30|634.6|634.4|634.6|634.2|634.6|634.4|634.6|634.2|1355
1652178640000|2022-05-10 10:30:40||634.4||634.2||634.4||634.2|3372
1652178650000|2022-05-10 10:30:50|634.4|634|634.4|634|634.4|634|634.2|633.8|3506
1652178670000|2022-05-10 10:31:10|634.2|633.8|634.2|633.8|634.2|633.8|634.2|633.8|1884
1652178680000|2022-05-10 10:31:20||634||633.8||634||633.8|0
1652178710000|2022-05-10 10:31:50||634||633.8||634||633.8|800
1652178740000|2022-05-10 10:32:20|634.4|634|634.6|634.2|634.6|634.2|634.4|634|4461
1652178750000|2022-05-10 10:32:30||634.4||634.2||634.4||634.2|56
1652178770000|2022-05-10 10:32:50|||||||||1079
1652178800000|2022-05-10 10:33:20||634.4||634.4||634.4||634.2|307
1652178810000|2022-05-10 10:33:30|634.8|634.2|634.8|634.4|634.8|634.4|634.8|634.2|1411
1652178820000|2022-05-10 10:33:40|634.6|634.2|634.8|634.4|634.8|634.4|634.6|634.2|0
1652178840000|2022-05-10 10:34:00|635|634.6|635|634.6|635|634.6|635|634.6|624
1652178870000|2022-05-10 10:34:30||634.8||634.6||634.8||634.6|157
1652178880000|2022-05-10 10:34:40||634.8||634.8||634.8||634.8|0
1652178890000|2022-05-10 10:34:50|635.2|634.6|635.2|635|635.2|635|635.2|634.6|4428
1652178900000|2022-05-10 10:35:00|635.4|635.2|635.4|635.2|635.4|635.2|635.4|635.2|190
1652178910000|2022-05-10 10:35:10||635||635||635||635|0
1652178950000|2022-05-10 10:35:50||635.2||635.2||635.2||635|727
1652178960000|2022-05-10 10:36:00|635.6|635.4|635.6|635.2|635.8|635.4|635.6|635.2|8872
1652178970000|2022-05-10 10:36:10||635.4||635.2||635.4||635.2|2142
1652178980000|2022-05-10 10:36:20|635.4|635|635.4|635|635.4|635|635.4|635|9086
1652179020000|2022-05-10 10:37:00|635.2|634.8|635|634.6|635.2|634.8|634.6|634.4|24932
1652179040000|2022-05-10 10:37:20|635.2|634.8|635.2|634.8|635.2|635|635.2|634.8|351
1652179060000|2022-05-10 10:37:40|635.4|635|635.4|635|635.4|635|635.2|634.8|0
1652179090000|2022-05-10 10:38:10|||||||||3179
1652179100000|2022-05-10 10:38:20|635.2|634.8|635.2|634.8|635.2|635|635|634.8|9852
1652179110000|2022-05-10 10:38:30|635|635|635|634.6|635.2|635|635|634.6|6840
1652179120000|2022-05-10 10:38:40||634.8||634.6||634.8||634.6|0
1652179140000|2022-05-10 10:39:00|634.8||634.8||634.8||634.8||0
1652179160000|2022-05-10 10:39:20||634.4||634.4||634.4||634.4|1101
1652179230000|2022-05-10 10:40:30|634.6||634.6||634.6||634.6||0
1652179240000|2022-05-10 10:40:40||634.2||634.2||634.4||634.2|1761
1652179260000|2022-05-10 10:41:00||634.4||634.2||634.4||634.2|0
1652179270000|2022-05-10 10:41:10|634.8|634.4|635.2|635|635.4|635.2|634.8|634.2|37676
1652179280000|2022-05-10 10:41:20|635.4|634.8|635.4|635|635.4|635|635.2|634.8|10217
1652179290000|2022-05-10 10:41:30|635.2|635.2|635.6|635.2|635.6|635.2|635.2|635.2|17441
1652179300000|2022-05-10 10:41:40|635.8|635.4|636|635.6|636|635.6|635.6|635.2|16500
1652179320000|2022-05-10 10:42:00|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.2|3790
1652179330000|2022-05-10 10:42:10|635.6|635.2|635.6|635.2|635.6|635.2|635.4|635.2|651
1652179350000|2022-05-10 10:42:30|635.8|635.4|635.6|635.2|635.8|635.4|635.6|635.2|1171
1652179360000|2022-05-10 10:42:40|635.4|635|635.4|635|635.4|635|635.4|635|1000
1652179380000|2022-05-10 10:43:00|635.6|635.2|635.6|635.4|635.6|635.4|635.6|635.2|2998
1652179390000|2022-05-10 10:43:10|635.8||635.8||635.8||635.8||254
1652179400000|2022-05-10 10:43:20|635.6||635.6||635.6||635.6||15
1652179410000|2022-05-10 10:43:30|635.8|635.6|635.8|635.6|636|635.6|635.8|635.4|0
1652179420000|2022-05-10 10:43:40|636||635.8||636||635.8||0
1652179430000|2022-05-10 10:43:50|636|635.4|636|635.6|636|635.6|636|635.4|0
1652179440000|2022-05-10 10:44:00|635.8|635.4|635.8|635.6|635.8|635.6|635.8|635.4|0
1652179450000|2022-05-10 10:44:10||635.4||635.6||635.6||635.4|0
1652179460000|2022-05-10 10:44:20|636||636||636||636||60
1652179470000|2022-05-10 10:44:30|635.8|635.4|636|635.6|636|635.6|635.8|635.4|1619
1652179480000|2022-05-10 10:44:40|635.8||635.8||635.8||635.8||0
1652179490000|2022-05-10 10:44:50|636||636||636||636||0
1652179500000|2022-05-10 10:45:00|635.8||635.8||635.8||635.8||0
1652179520000|2022-05-10 10:45:20||635.4||635.6||635.6||635.4|644
1652179540000|2022-05-10 10:45:40|636|635.8|636|635.8|636|635.8|636|635.8|694
1652179560000|2022-05-10 10:46:00||635.6||635.6||635.6||635.6|287
1652179570000|2022-05-10 10:46:10|635.8|635.8|636|635.8|636|635.8|635.8|635.8|846
1652179580000|2022-05-10 10:46:20|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|13793
1652179590000|2022-05-10 10:46:30|635.6|635.4|635.6|635.4|635.8|635.4|635.6|635.2|1110
1652179600000|2022-05-10 10:46:40|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|2744
1652179610000|2022-05-10 10:46:50|636|635.8|636|635.8|636|635.8|636|635.8|1255
1652179630000|2022-05-10 10:47:10|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|6876
1652179640000|2022-05-10 10:47:20|636|635.8|636|635.6|636|635.8|636|635.6|277
1652179660000|2022-05-10 10:47:40|635.8||635.8||635.8||635.8||0
1652179670000|2022-05-10 10:47:50|635.6|635.4|635.6|635.2|635.6|635.4|635.4|635.2|13244
1652179720000|2022-05-10 10:48:40|635.4|635.4|635.4|635.2|635.6|635.4|635.4|635.2|1760
1652179740000|2022-05-10 10:49:00|635.2|635|635.2|635|635.2|635|635.2|635|613
1652179750000|2022-05-10 10:49:10|635|634.8|635.2|634.8|635.2|635|635|634.8|5434
1652179770000|2022-05-10 10:49:30|635.4|635|635.4|635.2|635.4|635.2|635.4|634.8|1809
1652179780000|2022-05-10 10:49:40||635||635||635||635|2369
1652179790000|2022-05-10 10:49:50||635.2||635||635.2||635|1772
1652179800000|2022-05-10 10:50:00|635.2||635.4||635.4||635.2||0
1652179850000|2022-05-10 10:50:50|||||||||494
1652179860000|2022-05-10 10:51:00|635.2|634.8|635|634.6|635.2|635|634.8|634.4|13989
1652179880000|2022-05-10 10:51:20|635.2|634.8|635.2|634.8|635.2|635|635.2|634.8|1823
1652179900000|2022-05-10 10:51:40|635|634.6|635|634.6|635|634.6|635|634.6|0
1652179910000|2022-05-10 10:51:50|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|3488
1652179920000|2022-05-10 10:52:00|635|634.6|635|634.8|635.2|635|635|634.6|2498
1652179930000|2022-05-10 10:52:10|635.2|634.6|635.2|634.8|635.2|635|635.2|634.6|1850
1652179950000|2022-05-10 10:52:30|635||635||635.2||635||3419
1652179960000|2022-05-10 10:52:40||634.6||634.6||634.6||634.6|1822
1652179970000|2022-05-10 10:52:50|634.8||634.8||634.8||634.8||0
1652179980000|2022-05-10 10:53:00|635|634.8|635|634.8|635|634.8|635|634.6|2816
1652179990000|2022-05-10 10:53:10||634.6||634.6||634.6||634.6|0
1652180030000|2022-05-10 10:53:50||634.8||634.6||634.8||634.6|0
1652180040000|2022-05-10 10:54:00|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|2183
1652180060000|2022-05-10 10:54:20|635||635||635||635||0
1652180070000|2022-05-10 10:54:30|635.2||635.2||635.2||635||9330
1652180080000|2022-05-10 10:54:40|635||635||635.2||635||0
1652180090000|2022-05-10 10:54:50|635.2|635|635.2|634.8|635.2|635|635.2|634.8|0
1652180100000|2022-05-10 10:55:00|635.4|635|635|634.8|635.4|635|635|634.8|6011
1652180110000|2022-05-10 10:55:10|635.2|635|635|634.8|635.2|635|635|634.8|132
1652180120000|2022-05-10 10:55:20|635.2||635.2||635.2||635.2||0
1652180130000|2022-05-10 10:55:30|635||635||635.2||635||0
1652180140000|2022-05-10 10:55:40|635.2|635|635.2|634.8|635.2|635|635.2|634.8|300
1652180150000|2022-05-10 10:55:50|635||635.2||635.2||635||0
1652180170000|2022-05-10 10:56:10|635|634.6|635|634.6|635|634.6|635|634.6|2909
1652180180000|2022-05-10 10:56:20|634.8|634.4|634.8|634.6|635|634.6|634.8|634.4|0
1652180190000|2022-05-10 10:56:30|635|634.4|634.4|634.2|635|634.4|634.4|634.2|1236
1652180220000|2022-05-10 10:57:00|634.2|634|634|633.6|634.4|634.2|634|633.6|27450
1652180230000|2022-05-10 10:57:10|634.2|633.8|634.2|633.8|634.2|633.8|634.2|633.6|1430
1652180240000|2022-05-10 10:57:20|634|633.6|634|633.6|634|633.6|634|633.6|0
1652180260000|2022-05-10 10:57:40|633.8|633.4|633.8|633.4|633.8|633.6|633.8|633.4|0
1652180270000|2022-05-10 10:57:50||633.6||633.4||633.6||633.4|0
1652180280000|2022-05-10 10:58:00|634|633.6|634|633.6|634|633.8|634|633.6|17512
1652180290000|2022-05-10 10:58:10|633.8||634||634||633.8||2583
1652180300000|2022-05-10 10:58:20|634.2|633.8|634.2|633.8|634.2|634|634.2|633.8|2841
1652180350000|2022-05-10 10:59:10|634|634|634.2|633.8|634.2|634|634|633.8|5117
1652180370000|2022-05-10 10:59:30|634.4|634|634.4|634|634.4|634|634.2|634|14763
1652180390000|2022-05-10 10:59:50|634.2|634.2|634.2|633.8|634.2|634.2|634|633.6|22009
1652180400000|2022-05-10 11:00:00|634|633.6|634|633.8|634|633.8|634|633.6|0
1652180410000|2022-05-10 11:00:10|634.2|634|634.4|634|634.4|634|634.2|634|6074
1652180420000|2022-05-10 11:00:20||634.2||634||634.2||634|0
1652180430000|2022-05-10 11:00:30||634.2||634||634.2||634|0
1652180440000|2022-05-10 11:00:40||634.2||634||634.2||634|0
1652180450000|2022-05-10 11:00:50|634.6|634.2|634.8|634.6|634.8|634.6|634.6|634.2|7779
1652180480000|2022-05-10 11:01:20|635|634.8|635.6|635.2|635.6|635.2|635|634.6|120234
1652180500000|2022-05-10 11:01:40|635.4||635.4||635.4||635.4||0
1652180520000|2022-05-10 11:02:00|635.2|635|635.4|635|635.4|635|635.2|635|2000
1652180530000|2022-05-10 11:02:10|635.6|635.2|635.6|635.4|635.6|635.4|635.6|635.2|1643
1652180540000|2022-05-10 11:02:20|635.4|635.2|635.2|635|635.4|635.2|635.2|634.8|2132
1652180550000|2022-05-10 11:02:30|635.4||635.4||635.4||635.4||0
1652180560000|2022-05-10 11:02:40|635.6|635.2|635.2|634.8|635.6|635.2|635|634.8|16732
1652180570000|2022-05-10 11:02:50|635.4|635|635.4|635|635.4|635|635.2|635|793
1652180580000|2022-05-10 11:03:00|635.2|634.8|635.2|634.8|635.4|635|635.2|634.8|2576
1652180600000|2022-05-10 11:03:20||635||635||635||634.8|0
1652180610000|2022-05-10 11:03:30||634.8||634.8||634.8||634.8|0
1652180620000|2022-05-10 11:03:40|635|634.6|635|634.6|635.2|634.6|635|634.6|0
1652180630000|2022-05-10 11:03:50||634.8||634.8||634.8||634.6|0
1652180660000|2022-05-10 11:04:20|||||||||469
1652180670000|2022-05-10 11:04:30||634.6||634.6||634.6||634.6|332
1652180680000|2022-05-10 11:04:40|634.8|634.4|634.8|634.6|635|634.6|634.6|634.2|4053
1652180690000|2022-05-10 11:04:50|634.6|634.4|634.8|634.6|634.8|634.6|634.6|634.2|6232
1652180700000|2022-05-10 11:05:00||634.4||634.4||634.4||634.4|0
1652180710000|2022-05-10 11:05:10|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|0
1652180720000|2022-05-10 11:05:20|634.8|634.4|635.2|635|635.4|635|634.8|634.2|26073
1652180730000|2022-05-10 11:05:30|635.4|635.2|635.6|635.4|635.6|635.4|635.2|635.2|40352
1652180740000|2022-05-10 11:05:40|635.4|635.2|635.6|635.2|635.6|635.2|635.4|635|3299
1652180750000|2022-05-10 11:05:50|635.4|635|635.4|635.2|635.6|635.2|635.4|635|0
1652180770000|2022-05-10 11:06:10|635.2|635|635.4|635|635.4|635.2|635.2|635|1633
1652180780000|2022-05-10 11:06:20|635.2|634.8|634.6|634.2|635.4|634.8|634.4|634.2|40484
1652180790000|2022-05-10 11:06:30|634.8|634.4|634.6|634.2|634.8|634.6|634.6|634.2|6804
1652180800000|2022-05-10 11:06:40|634.8|634.4|634.8|634.4|634.8|634.4|634.6|634.2|0
1652180810000|2022-05-10 11:06:50||634.6||634.6||634.6||634.4|2742
1652180820000|2022-05-10 11:07:00||634.4||634.4||634.4||634.4|0
1652180830000|2022-05-10 11:07:10||634.6||634.6||634.6||634.4|0
1652180850000|2022-05-10 11:07:30|635|634.8|635|634.8|635.2|634.8|635|634.8|4703
1652180860000|2022-05-10 11:07:40||634.6||634.6||634.8||634.6|0
1652180870000|2022-05-10 11:07:50|||||||||2500
1652180880000|2022-05-10 11:08:00||634.8||634.6||634.8||634.6|0
1652180890000|2022-05-10 11:08:10||634.8||634.6||634.8||634.6|0
1652180970000|2022-05-10 11:09:30||634.8||634.8||634.8||634.8|0
1652180980000|2022-05-10 11:09:40|||||||||15
1652181000000|2022-05-10 11:10:00||634.6||634.6||634.6||634.6|2943
1652181020000|2022-05-10 11:10:20||634.8||634.8||634.8||634.8|0
1652181060000|2022-05-10 11:11:00||634.6||634.8||634.8||634.6|2593
1652181070000|2022-05-10 11:11:10||634.6||634.8||634.8||634.6|0
1652181080000|2022-05-10 11:11:20|635.2|634.6|635.2|634.8|635.2|635|635|634.6|27979
1652181090000|2022-05-10 11:11:30|635.4|635|635.4|635|635.4|635.2|635.4|635|0
1652181120000|2022-05-10 11:12:00||635.2||635||635.2||635|1393
1652181130000|2022-05-10 11:12:10|635.2|635.2|635.4|635.2|635.4|635.2|635.2|635.2|2721
1652181160000|2022-05-10 11:12:40|635.2|635|635.4|635|635.4|635|635.2|635|599
1652181170000|2022-05-10 11:12:50|635.2||635.2||635.4||635.2||2500
1652181200000|2022-05-10 11:13:20|||||||||1326
1652181210000|2022-05-10 11:13:30|||||||||1107
1652181250000|2022-05-10 11:14:10|635.4||635.4||635.4||635.4||1849
1652181260000|2022-05-10 11:14:20|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|2143
1652181280000|2022-05-10 11:14:40|635.4||635.4||635.4||635.4||0
1652181290000|2022-05-10 11:14:50|635.2|635|635.2|634.8|635.4|635|635|634.8|5902
1652181300000|2022-05-10 11:15:00|635|634.6|635|634.6|635|634.6|635|634.6|0
1652181360000|2022-05-10 11:16:00|634.8|634.8|635|634.6|635|634.8|634.8|634.6|1234
1652181370000|2022-05-10 11:16:10|634.8||634.8||634.8||634.8||0
1652181400000|2022-05-10 11:16:40|634.6|634.4|634.8|634.4|634.8|634.4|634.6|634.4|4254
1652181410000|2022-05-10 11:16:50||634.6||634.4||634.6||634.4|0
1652181490000|2022-05-10 11:18:10|634.6|634.2|634.4|634|634.8|634.2|634.4|634|4526
1652181500000|2022-05-10 11:18:20||634.2||634||634.2||634|0
1652181510000|2022-05-10 11:18:30|634.6|634.2|634.8|634.6|634.8|634.6|634.6|634.2|5640
1652181520000|2022-05-10 11:18:40|635||635||635||635||256
1652181530000|2022-05-10 11:18:50|634.8||634.8||635||634.8||0
1652181550000|2022-05-10 11:19:10||634.4||634.4||634.6||634.4|4127
1652181560000|2022-05-10 11:19:20|634.6|634.2|634.6|634.2|634.6|634.4|634.6|634.2|4230
1652181570000|2022-05-10 11:19:30|||||||||440
1652181590000|2022-05-10 11:19:50|634.4|634.4|634.4|634|634.4|634.4|634.4|634|2243
1652181600000|2022-05-10 11:20:00|634.2|634.2|634.2|634|634.2|634.2|634.2|634|688
1652181610000|2022-05-10 11:20:10|634.4|634.2|634.4|634|634.4|634.2|634.4|634|4061
1652181620000|2022-05-10 11:20:20|634.2|633.8|634.2|633.8|634.4|633.8|634.2|633.8|1686
1652181630000|2022-05-10 11:20:30|634.4|634|634.2|634|634.4|634|634.2|633.8|200
1652181640000|2022-05-10 11:20:40|634.4|634.2|634.4|634|634.4|634.2|634.4|634|1275
1652181650000|2022-05-10 11:20:50|634.2||634.4||634.4||634.2||0
1652181660000|2022-05-10 11:21:00|634.2|633.8|634.2|633.8|634.2|633.8|634.2|633.8|0
1652181670000|2022-05-10 11:21:10|634|633.6|634|633.6|634|633.6|634|633.6|0
1652181700000|2022-05-10 11:21:40|633.8||634||634||633.8||0
1652181720000|2022-05-10 11:22:00|633.8||634||634||633.8||0
1652181730000|2022-05-10 11:22:10|633.8|633.4|633.6|633.2|634|633.4|633.4|633|7976
1652181740000|2022-05-10 11:22:20|633.4|633|633.4|633|633.6|633.2|633.4|633|0
1652181750000|2022-05-10 11:22:30|633.6|633.2|633.4|633|633.6|633.2|633.4|633|0
1652181760000|2022-05-10 11:22:40|633.6|633.2|633.4|633|633.6|633.2|633.4|633|0
1652181770000|2022-05-10 11:22:50||633.2||633||633.2||633|0
1652181780000|2022-05-10 11:23:00|633.6|633.2|633.6|633.2|633.6|633.2|633.4|633|751
1652181790000|2022-05-10 11:23:10|633.4|633|633.6|633.4|633.6|633.4|633.4|633|0
1652181800000|2022-05-10 11:23:20|633.4|633.2|633.4|633|633.4|633.2|633.2|633|19937
1652181810000|2022-05-10 11:23:30||633.2||633||633.2||633|0
1652181820000|2022-05-10 11:23:40|633.6|633.2|633.6|633.4|633.6|633.4|633.6|633.2|3342
1652181830000|2022-05-10 11:23:50|633.4|633.2|633.4|633|633.4|633.2|633.4|633|4811
1652181840000|2022-05-10 11:24:00|633.2|632.8|633.2|632.8|633.2|633|633.2|632.8|2613
1652181850000|2022-05-10 11:24:10|633|633|633.2|632.8|633.2|633|633|632.8|0
1652181860000|2022-05-10 11:24:20|633||633.2||633.2||633||0
1652181870000|2022-05-10 11:24:30|633|632.6|633|632.6|633.2|632.8|633|632.6|0
1652181880000|2022-05-10 11:24:40|632.8|632.4|632.8|632.4|633|632.6|632.8|632.4|0
1652181900000|2022-05-10 11:25:00|632.6|632.2|632.2|632|632.6|632.4|632.2|632|9220
1652181910000|2022-05-10 11:25:10|632.4|631.8|632.4|632|632.4|632.2|632.4|631.8|8802
1652181920000|2022-05-10 11:25:20|632.2|631.8|632.4|632|632.4|632.2|632.2|631.8|3638
1652181930000|2022-05-10 11:25:30|632.2||632.4||632.4||632.2||0
1652181940000|2022-05-10 11:25:40|632.2|631.8|631.8|631.4|632.2|631.8|631.8|631.4|1322
1652181950000|2022-05-10 11:25:50||631.6||631.6||631.6||631.6|0
1652181960000|2022-05-10 11:26:00||631.4||631.6||631.6||631.4|0
1652181970000|2022-05-10 11:26:10|632.2|632|632.2|632|632.2|632|632.2|632|10671
1652181990000|2022-05-10 11:26:30|632.4||632.4||632.4||632.2||4465
1652182020000|2022-05-10 11:27:00||632.2||632.2||632.2||632|4303
1652182030000|2022-05-10 11:27:10||632||632||632||632|0
1652182040000|2022-05-10 11:27:20|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|10260
1652182060000|2022-05-10 11:27:40||632.4||632.4||632.4||632.4|0
1652182070000|2022-05-10 11:27:50||632.2||632.2||632.2||632.2|2239
1652182080000|2022-05-10 11:28:00|632.8|632.4|632.8|632.6|633|632.8|632.8|632.2|5865
1652182090000|2022-05-10 11:28:10|633|632.4|632.8|632.4|633|632.6|632.8|632.4|0
1652182100000|2022-05-10 11:28:20|633|632.6|633|632.6|633|632.6|632.8|632.4|0
1652182110000|2022-05-10 11:28:30||632.8||632.8||632.8||632.8|0
1652182200000|2022-05-10 11:30:00|||||||||331
1652182210000|2022-05-10 11:30:10|633.2|633|632.8|632.6|633.2|633|632.8|632.6|4666
1652182220000|2022-05-10 11:30:20|633|632.8|633|632.8|633.2|632.8|633|632.8|1419
1652182230000|2022-05-10 11:30:30|633.2||633||633.2||633||2000
1652182240000|2022-05-10 11:30:40|632.8|632.6|633.2|632.8|633.2|632.8|632.8|632.6|337
1652182250000|2022-05-10 11:30:50|633|632.6|633|632.6|633|632.6|633|632.6|0
1652182280000|2022-05-10 11:31:20||632.8||632.6||632.8||632.6|200
1652182290000|2022-05-10 11:31:30||632.8||632.8||632.8||632.8|0
1652182300000|2022-05-10 11:31:40||632.6||632.6||632.6||632.6|0
1652182310000|2022-05-10 11:31:50|632.8|632.8|633|632.8|633|632.8|632.8|632.8|1390
1652182320000|2022-05-10 11:32:00||632.6||632.6||632.6||632.6|386
1652182360000|2022-05-10 11:32:40||632.8||632.8||632.8||632.6|0
1652182370000|2022-05-10 11:32:50|633.2|633|633.2|632.8|633.2|633|633|632.8|2148
1652182380000|2022-05-10 11:33:00|633|633|633.4|633|633.4|633|633|633|9318
1652182420000|2022-05-10 11:33:40|633.2||633.4||633.4||633.2||0
1652182440000|2022-05-10 11:34:00|633.6|633.2|633.8|633.6|633.8|633.6|633.4|633|6122
1652182450000|2022-05-10 11:34:10||633.4||633.4||633.4||633.4|338
1652182470000|2022-05-10 11:34:30|634|633.6|634|633.6|634|633.8|633.8|633.4|5359
1652182490000|2022-05-10 11:34:50|634.2|633.8|634|633.8|634.2|633.8|634|633.6|1369
1652182500000|2022-05-10 11:35:00|634.2|633.6|634|633.6|634.2|633.6|634|633.6|0
1652182510000|2022-05-10 11:35:10|634.2|633.8|634.2|633.8|634.2|633.8|634.2|633.8|0
1652182530000|2022-05-10 11:35:30|634.4|634|634.4|634|634.4|634|634.2|634|0
1652182540000|2022-05-10 11:35:40||634.2||634||634.2||634|0
1652182550000|2022-05-10 11:35:50||634.2||634||634.2||634|1279
1652182560000|2022-05-10 11:36:00|634.6|634.2|634.6|634.2|634.6|634.2|634.4|634|0
1652182570000|2022-05-10 11:36:10|634.4|634|634.4|634|634.4|634|634.4|634|0
1652182580000|2022-05-10 11:36:20|634.2||634.4||634.4||634.2||0
1652182600000|2022-05-10 11:36:40|634.2|633.8|634|633.6|634.2|633.8|634|633.6|1156
1652182620000|2022-05-10 11:37:00|633.8||634||634||633.8||0
1652182630000|2022-05-10 11:37:10||633.8||633.6||633.8||633.6|0
1652182650000|2022-05-10 11:37:30|633.8||633.8||633.8||633.8||1719
1652182660000|2022-05-10 11:37:40|634|633.8|634|633.6|634|633.8|634|633.6|2101
1652182680000|2022-05-10 11:38:00|633.8|633.8|633.8|633.6|634|633.8|633.8|633.6|2274
1652182690000|2022-05-10 11:38:10|634||634||634||634||0
1652182700000|2022-05-10 11:38:20|633.8||634||634||633.8||0
1652182790000|2022-05-10 11:39:50||633.8||633.8||633.8||633.8|0
1652182800000|2022-05-10 11:40:00|633.8|633.6|634|633.6|634|633.6|633.8|633.6|1537
1652182830000|2022-05-10 11:40:30|633.8|633.4|633.6|633.2|633.8|633.4|633.6|633.2|1869
1652182860000|2022-05-10 11:41:00|633.4|633.4|633.6|633.2|633.6|633.4|633.4|633.2|2956
1652182870000|2022-05-10 11:41:10|633.4|633|633.6|633.2|633.6|633.2|633.4|633|7512
1652182880000|2022-05-10 11:41:20|633.8|633.4|633.6|633.2|633.8|633.6|633.6|633.2|8047
1652182900000|2022-05-10 11:41:40||633.4||633.4||633.4||633.4|0
1652182910000|2022-05-10 11:41:50|633.4|633.2|633.4|633|633.4|633.2|633.4|633|333
1652182920000|2022-05-10 11:42:00||633.2||633||633.2||633|0
1652182930000|2022-05-10 11:42:10||633.2||633.2||633.2||633|0
1652182950000|2022-05-10 11:42:30||633||633||633||633|0
1652182980000|2022-05-10 11:43:00|633.2||633.4||633.4||633.2||0
1652182990000|2022-05-10 11:43:10|633.2|632.8|632.8|632.6|633.4|632.8|632.8|632.6|3880
1652183000000|2022-05-10 11:43:20|633|632.8|633|632.6|633|632.8|633|632.6|6124
1652183030000|2022-05-10 11:43:50|632.8||632.8||633||632.8||0
1652183040000|2022-05-10 11:44:00|632.6|632.4|632.6|632.4|632.6|632.4|632.6|632.2|300
1652183050000|2022-05-10 11:44:10|632.8|632.6|632.8|632.4|632.8|632.6|632.8|632.4|4494
1652183080000|2022-05-10 11:44:40|632.6||632.6||632.8||632.6||0
1652183090000|2022-05-10 11:44:50||632.2||632.2||632.2||632.2|0
1652183130000|2022-05-10 11:45:30|||||||||19
1652183140000|2022-05-10 11:45:40|632.8|632.4|632.8|632.6|632.8|632.6|632.8|632.4|1890
1652183150000|2022-05-10 11:45:50|633|632.8|633|632.6|633|632.8|633|632.6|2754
1652183210000|2022-05-10 11:46:50|632.8|632.4|632.6|632.2|633|632.4|632.6|632.2|3142
1652183220000|2022-05-10 11:47:00|632.4||632.6||632.6||632.4||0
1652183260000|2022-05-10 11:47:40||632.4||632.2||632.4||632.2|0
1652183270000|2022-05-10 11:47:50||632.4||632.4||632.4||632.4|0
1652183280000|2022-05-10 11:48:00|632.8|632.6|632.6|632.4|632.8|632.6|632.6|632.4|16760
1652183290000|2022-05-10 11:48:10|632.4|632.2|632.4|632|632.4|632.2|632.4|632|9799
1652183310000|2022-05-10 11:48:30|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|8465
1652183320000|2022-05-10 11:48:40|||||||||216
1652183360000|2022-05-10 11:49:20|633|632.4|633|632.6|633|632.6|632.8|632.2|24685
1652183370000|2022-05-10 11:49:30|||||||||150
1652183390000|2022-05-10 11:49:50||632.8||632.8||632.8||632.8|0
1652183400000|2022-05-10 11:50:00|||||||||1000
1652183410000|2022-05-10 11:50:10|||||||||2000
1652183460000|2022-05-10 11:51:00|633.2||633||633.2||633||9583
1652183490000|2022-05-10 11:51:30|632.8|632.6|632.8|632.6|633|632.8|632.8|632.6|4504
1652183500000|2022-05-10 11:51:40|632.6|632.4|632.6|632.4|632.6|632.4|632.6|632.4|4058
1652183510000|2022-05-10 11:51:50||632.2||632.2||632.2||632.2|0
1652183530000|2022-05-10 11:52:10||632.4||632.4||632.4||632.4|0
1652183540000|2022-05-10 11:52:20|632.8|632.6|632.8|632.6|632.8|632.6|632.8|632.6|1946
1652183560000|2022-05-10 11:52:40|633|632.8|633|632.8|633|632.8|633|632.6|4211
1652183570000|2022-05-10 11:52:50|||||||||50
1652183580000|2022-05-10 11:53:00|||||||||8795
1652183600000|2022-05-10 11:53:20|633.2||633.2||633.2||633.2||2552
1652183620000|2022-05-10 11:53:40|633.4|633|633.4|633|633.4|633|633.4|633|2209
1652183690000|2022-05-10 11:54:50|633.2|632.8|633|632.6|633.4|632.8|633|632.6|12826
1652183700000|2022-05-10 11:55:00|633.2|632.8|633.4|633|633.4|633|633.2|632.8|11487
1652183710000|2022-05-10 11:55:10||633.2||633.2||633.2||633.2|0
1652183730000|2022-05-10 11:55:30|633.6|633.4|633.6|633.4|633.6|633.4|633.6|633.4|3304
1652183740000|2022-05-10 11:55:40|633.8|633.6|634|633.8|634|633.8|633.8|633.6|2712
1652183760000|2022-05-10 11:56:00|633.8|633.6|633.8|633.6|633.8|633.8|633.8|633.4|2089
1652183770000|2022-05-10 11:56:10|634|633.8|634|633.6|634|633.8|634|633.6|3427
1652183780000|2022-05-10 11:56:20|633.8|633.2|633.6|633.2|634|633.2|633.4|633.2|20694
1652183810000|2022-05-10 11:56:50|633.4||633.6||633.6||633.4||0
1652183820000|2022-05-10 11:57:00||633.4||633.4||633.4||633.4|0
1652183840000|2022-05-10 11:57:20|633.8|633.6|633.8|633.6|633.8|633.6|633.8|633.6|2275
1652183890000|2022-05-10 11:58:10|||||||||350
1652183900000|2022-05-10 11:58:20|||||||||746
1652183950000|2022-05-10 11:59:10|634|633.8|634|633.8|634|633.8|634|633.8|6400
1652183960000|2022-05-10 11:59:20||633.6||633.6||633.6||633.6|5336
1652183990000|2022-05-10 11:59:50||633.8||633.8||633.8||633.8|0
1652184000000|2022-05-10 12:00:00|634.2|634|634|633.8|634.2|634|634|633.8|10669
1652184020000|2022-05-10 12:00:20|634.2||634||634.2||634||1988
1652184030000|2022-05-10 12:00:30|634.2|634|634.2|634|634.2|634|634.2|634|2310
1652184060000|2022-05-10 12:01:00|634.4|633.8|634.6|634.4|634.6|634.4|634.4|633.8|1782
1652184070000|2022-05-10 12:01:10|634.4|634.2|634.6|634.4|634.6|634.4|634.4|634.2|3921
1652184080000|2022-05-10 12:01:20|634.8||634.8||634.8||634.8||1082
1652184100000|2022-05-10 12:01:40|634.6||634.6||634.6||634.6||0
1652184140000|2022-05-10 12:02:20|634.8|634.6|635|634.8|635|634.8|634.8|634.4|9054
1652184160000|2022-05-10 12:02:40|635.2|635|635.2|635|635.2|635|635.2|635|3644
1652184170000|2022-05-10 12:02:50|635.4|635.2|635.6|635.2|635.6|635.2|635.4|635.2|2240
1652184180000|2022-05-10 12:03:00|635.8|635.4|635.4|635.2|635.8|635.4|635.4|635.2|2611
1652184190000|2022-05-10 12:03:10|635.2|635|635.2|635|635.2|635|635.2|635|6835
1652184200000|2022-05-10 12:03:20|635.4||635.4||635.4||635.2||0
1652184210000|2022-05-10 12:03:30|635.2||635.2||635.4||635.2||0
1652184220000|2022-05-10 12:03:40||634.8||634.8||634.8||634.8|2009
1652184230000|2022-05-10 12:03:50|635.4|635|635.4|635|635.4|635|635.4|635|3368
1652184240000|2022-05-10 12:04:00|635.2||635.2||635.4||635.2||0
1652184250000|2022-05-10 12:04:10|635.4||635.4||635.4||635.2||0
1652184270000|2022-05-10 12:04:30|635.2||635.2||635.2||635.2||0
1652184280000|2022-05-10 12:04:40|635.4||635.4||635.4||635.4||844
1652184290000|2022-05-10 12:04:50|635.6|635.2|635.4|635.2|635.6|635.2|635.4|635.2|5523
1652184300000|2022-05-10 12:05:00|635.6|635|635.2|635|635.6|635|635.2|635|2141
1652184310000|2022-05-10 12:05:10|635.4|635.2|635.4|635|635.4|635.2|635.4|635|420
1652184320000|2022-05-10 12:05:20|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|0
1652184330000|2022-05-10 12:05:30|635.4||635.4||635.4||635.4||0
1652184340000|2022-05-10 12:05:40|635.6|635|635.2|635|635.6|635|635.2|635|1588
1652184380000|2022-05-10 12:06:20|635.4||635.4||635.4||635.4||1579
1652184390000|2022-05-10 12:06:30|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|0
1652184460000|2022-05-10 12:07:40|635.4|635|635.2|635|635.4|635|635.2|635|3364
1652184470000|2022-05-10 12:07:50|635.4||635.4||635.4||635.4||0
1652184480000|2022-05-10 12:08:00||635.2||635.2||635.2||635.2|0
1652184490000|2022-05-10 12:08:10|635.6|635.4|635.4|635.2|635.6|635.4|635.4|635.2|2167
1652184500000|2022-05-10 12:08:20|635.6|635.4|636|635.8|636|635.8|635.6|635.2|9588
1652184520000|2022-05-10 12:08:40|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|5308
1652184530000|2022-05-10 12:08:50|636|635.8|636|635.6|636|635.8|636|635.6|233
1652184590000|2022-05-10 12:09:50|636.2|635.8|636.2|636|636.2|636|636.2|635.8|9044
1652184600000|2022-05-10 12:10:00|636.4|636.2|636.4|636.2|636.4|636.2|636.4|636.2|1916
1652184610000|2022-05-10 12:10:10|636.2|636|636.4|636.2|636.4|636.2|636.2|636|6702
1652184630000|2022-05-10 12:10:30|636.6||636.6||636.6||636.6||905
1652184700000|2022-05-10 12:11:40|636.4|636|636.2|636|636.4|636|636.2|636|5468
1652184710000|2022-05-10 12:11:50|636.4||636.4||636.4||636.4||0
1652184730000|2022-05-10 12:12:10||636.2||636.2||636.2||636.2|0
1652184740000|2022-05-10 12:12:20|636.6||636.6||636.6||636.6||588
1652184760000|2022-05-10 12:12:40|||||||||478
1652184780000|2022-05-10 12:13:00|636.4||636.4||636.4||636.4||0
1652184800000|2022-05-10 12:13:20|636.6|636.4|636.6|636.4|636.6|636.4|636.6|636.4|3432
1652184820000|2022-05-10 12:13:40||636.2||636.4||636.4||636.2|6920
1652184840000|2022-05-10 12:14:00|||||||||157
1652184850000|2022-05-10 12:14:10|636.8|636.6|636.8|636.4|636.8|636.6|636.8|636.4|3883
1652184860000|2022-05-10 12:14:20||636.6||636.6||636.6||636.4|6593
1652184870000|2022-05-10 12:14:30|637|636.8|637|636.6|637|636.8|636.8|636.6|4427
1652184880000|2022-05-10 12:14:40||636.8||636.8||636.8||636.6|2300
1652184890000|2022-05-10 12:14:50|637.2||637.2||637.2||637.2||335
1652184900000|2022-05-10 12:15:00||637||637||637||637|0
1652184910000|2022-05-10 12:15:10|637|636.8|637|636.8|637|636.8|637|636.6|6276
1652184920000|2022-05-10 12:15:20|637.2||637||637.2||637||0
1652184930000|2022-05-10 12:15:30|637.2||637.2||637.2||637.2||257
1652184950000|2022-05-10 12:15:50|637.4|637|637|636.8|637.4|637|637|636.8|15190
1652184970000|2022-05-10 12:16:10|636.8|636.6|637|636.6|637|636.6|636.8|636.6|8601
1652185010000|2022-05-10 12:16:50|637.2|636.8|637.2|636.8|637.2|636.8|637.2|636.8|8218
1652185030000|2022-05-10 12:17:10||637||637||637||637|0
1652185050000|2022-05-10 12:17:30|637|636.8|636.8|636.4|637.2|637|636.8|636.4|4651
1652185060000|2022-05-10 12:17:40|636.6||636.8||636.8||636.6||0
1652185070000|2022-05-10 12:17:50|636.6|636.2|636.6|636.2|636.6|636.2|636.4|636.2|3130
1652185120000|2022-05-10 12:18:40|636.4||636.6||636.6||636.4||5500
1652185140000|2022-05-10 12:19:00|636.8|636.4|637|636.8|637|636.8|636.6|636.4|5650
1652185150000|2022-05-10 12:19:10|637.2||637.2||637.2||637.2||2973
1652185160000|2022-05-10 12:19:20|637||637.2||637.2||637||2212
1652185190000|2022-05-10 12:19:50||637||637||637||637|0
1652185210000|2022-05-10 12:20:10|637|636.8|637.2|636.8|637.2|636.8|637|636.8|3850
1652185250000|2022-05-10 12:20:50|637.4|637|637.4|637|637.4|637|637.4|637|7176
1652185270000|2022-05-10 12:21:10|637.6|637.2|637.6|637.4|637.6|637.4|637.6|637.2|2818
1652185280000|2022-05-10 12:21:20|637.8||637.6||637.8||637.6||1174
1652185330000|2022-05-10 12:22:10||637.2||637.2||637.2||637.2|3971
1652185350000|2022-05-10 12:22:30|637.8|637.4|637.8|637.4|637.8|637.4|637.8|637.2|4838
1652185380000|2022-05-10 12:23:00|638|637.6|638|637.6|638|637.6|637.8|637.6|6188
1652185390000|2022-05-10 12:23:10||637.8||637.8||637.8||637.8|275
1652185400000|2022-05-10 12:23:20|637.8|637.6|638|637.6|638|637.6|637.8|637.6|1528
1652185430000|2022-05-10 12:23:50|637.8|637.8|637.8|637.6|638|637.8|637.8|637.6|3536
1652185460000|2022-05-10 12:24:20|||||||||1617
1652185470000|2022-05-10 12:24:30|||||||||353
1652185480000|2022-05-10 12:24:40|638||638||638||638||0
1652185490000|2022-05-10 12:24:50|637.8|637.8|638|637.8|638|637.8|637.8|637.6|1844
1652185500000|2022-05-10 12:25:00|||||||||168
1652185510000|2022-05-10 12:25:10|638.2|638|638.2|637.8|638.2|638|638.2|637.8|1415
1652185520000|2022-05-10 12:25:20||638||638||638||638|0
1652185530000|2022-05-10 12:25:30|638.4||638.4||638.4||638.4||4094
1652185540000|2022-05-10 12:25:40|||||||||392
1652185560000|2022-05-10 12:26:00|||||||||1723
1652185570000|2022-05-10 12:26:10|638.2||638.2||638.2||638.2||1617
1652185580000|2022-05-10 12:26:20|638.4|638.2|638.6|638.2|638.6|638.4|638.4|638.2|2437
1652185590000|2022-05-10 12:26:30|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|3141
1652185600000|2022-05-10 12:26:40|638.6||638.6||638.6||638.6||0
1652185620000|2022-05-10 12:27:00|638.4|638.2|638.4|638.2|638.6|638.2|638.4|638.2|5746
1652185640000|2022-05-10 12:27:20|638.2|638|638.2|637.8|638.2|638|638.2|637.8|14995
1652185650000|2022-05-10 12:27:30|638|637.6|638|637.6|638|637.6|638|637.6|2562
1652185660000|2022-05-10 12:27:40|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|355
1652185670000|2022-05-10 12:27:50|638||638||638.2||638||0
1652185700000|2022-05-10 12:28:20|||||||||180
1652185720000|2022-05-10 12:28:40|||||||||632
1652185750000|2022-05-10 12:29:10|638.2|638|638.2|637.8|638.2|638|638|637.8|7931
1652185780000|2022-05-10 12:29:40|638.4|638|638.4|638|638.4|638|638.4|638|455
1652185790000|2022-05-10 12:29:50|638.2|638.2|638.2|638|638.2|638.2|638.2|638|1558
1652185800000|2022-05-10 12:30:00|638.4|638.2|638|637.8|638.4|638.2|638|637.8|5526
1652185820000|2022-05-10 12:30:20||637.6||637.6||637.6||637.6|2654
1652185830000|2022-05-10 12:30:30|637.8|637.4|637.6|637.4|637.8|637.4|637.6|637.4|1345
1652185860000|2022-05-10 12:31:00|637.8|637.6|637.6|637.2|638|637.6|637.6|637.2|10269
1652185880000|2022-05-10 12:31:20|637.8|637.4|638|637.6|638|637.8|637.8|637.2|6815
1652185890000|2022-05-10 12:31:30||637.8||637.6||637.8||637.6|929
1652185920000|2022-05-10 12:32:00|637.8||637.8||637.8||637.8||0
1652185930000|2022-05-10 12:32:10|638|637.8|638|637.8|638|637.8|638|637.8|3239
1652185940000|2022-05-10 12:32:20|637.8|637.6|637.8|637.4|638|637.6|637.8|637.4|2750
1652185950000|2022-05-10 12:32:30|638|637.6|638|637.8|638|637.8|638|637.4|1200
1652185960000|2022-05-10 12:32:40|637.8|637.6|637.8|637.4|638|637.6|637.8|637.4|704
1652185970000|2022-05-10 12:32:50|638|637.6|638|637.6|638|637.6|637.8|637.6|5550
1652185980000|2022-05-10 12:33:00|637.8|637.4|637.8|637.4|637.8|637.4|637.6|637.4|1767
1652186000000|2022-05-10 12:33:20|637.6|637.2|637.6|637.2|637.6|637.2|637.6|637.2|0
1652186010000|2022-05-10 12:33:30|637.4|637|637.4|637|637.4|637|637.4|637|4034
1652186020000|2022-05-10 12:33:40|637.2|637.2|637.6|637.4|637.6|637.4|637.2|637.2|14490
1652186030000|2022-05-10 12:33:50|637.4|637.2|637.6|637.2|637.6|637.2|637.4|637.2|1161
1652186050000|2022-05-10 12:34:10||637.4||637.4||637.4||637.4|0
1652186060000|2022-05-10 12:34:20|637.8|637.6|637.8|637.6|637.8|637.6|637.6|637.6|1926
1652186080000|2022-05-10 12:34:40|638|637.8|638|637.8|638|637.8|638|637.8|4704
1652186090000|2022-05-10 12:34:50|638.2|638|638.2|638|638.2|638|638.2|638|3315
1652186100000|2022-05-10 12:35:00|||||||||1384
1652186130000|2022-05-10 12:35:30|638.4||638.2||638.4||638.2||1734
1652186140000|2022-05-10 12:35:40|638.4|638.2|638.4|638.2|638.4|638.2|638.2|638.2|784
1652186160000|2022-05-10 12:36:00|638.6|638.4|638.8|638.6|639|638.8|638.6|638.4|22980
1652186170000|2022-05-10 12:36:10|638.6|638.4|638.6|638.2|638.6|638.4|638.6|638.2|1267
1652186180000|2022-05-10 12:36:20||638.4||638.4||638.4||638.4|0
1652186190000|2022-05-10 12:36:30|638.4|638.2|638.6|638.2|638.6|638.2|638.4|638.2|2272
1652186220000|2022-05-10 12:37:00|638.4|638|638.4|638|638.4|638|638.2|638|1773
1652186230000|2022-05-10 12:37:10|638|637.8|638.6|638.4|638.6|638.4|638|637.8|21527
1652186240000|2022-05-10 12:37:20|638.4|638.2|638.4|638.2|638.4|638.2|638.4|638.2|2541
1652186250000|2022-05-10 12:37:30|638.6|638|639|638.8|639|638.8|638.2|637.8|149250
1652186260000|2022-05-10 12:37:40|638.8|638.6|638.8|638.4|639|638.8|638.8|638.4|11665
1652186270000|2022-05-10 12:37:50|638.6|638.2|638.6|638.2|638.8|638.2|638.4|638|12793
1652186280000|2022-05-10 12:38:00|638.4||638.6||638.6||638.4||0
1652186300000|2022-05-10 12:38:20|638.4||638.4||638.6||638.4||3662
1652186310000|2022-05-10 12:38:30|638.6|638.4|638.4|638.2|638.6|638.4|638.4|638.2|5354
1652186320000|2022-05-10 12:38:40|638.6||638.6||638.6||638.4||5052
1652186330000|2022-05-10 12:38:50|638.4|638|638.4|638|638.4|638|638.4|638|0
1652186340000|2022-05-10 12:39:00|638.6|638.2|638.4|638.2|638.6|638.2|638.4|638.2|3179
1652186360000|2022-05-10 12:39:20|638.6||638.6||638.6||638.6||243
1652186370000|2022-05-10 12:39:30|||||||||986
1652186380000|2022-05-10 12:39:40|638.4|638|638.4|638|638.6|638|638.4|638|1081
1652186400000|2022-05-10 12:40:00|638.2||638.4||638.4||638.2||3256
1652186410000|2022-05-10 12:40:10|||||||||74
1652186420000|2022-05-10 12:40:20|||||||||392
1652186430000|2022-05-10 12:40:30|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|4819
1652186440000|2022-05-10 12:40:40|638.4|638|638.4|638.2|638.4|638.2|638.4|638|807
1652186460000|2022-05-10 12:41:00|638.6|638.4|638.6|638.2|638.8|638.4|638.6|638.2|7312
1652186470000|2022-05-10 12:41:10|638.4||638.4||638.4||638.4||0
1652186480000|2022-05-10 12:41:20|638.6|638.4|638.6|638.4|638.6|638.4|638.6|638.4|7835
1652186490000|2022-05-10 12:41:30|638.8||638.8||638.8||638.8||1517
1652186520000|2022-05-10 12:42:00||638.6||638.6||638.6||638.4|2110
1652186540000|2022-05-10 12:42:20|639|638.4|638.6|638.4|639|638.4|638.6|638.4|8289
1652186550000|2022-05-10 12:42:30|638.8|638.6|638.6|638.2|638.8|638.6|638.6|638.2|13438
1652186560000|2022-05-10 12:42:40|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|0
1652186570000|2022-05-10 12:42:50|638.6|638.2|638.6|638.2|638.8|638.4|638.4|638.2|13080
1652186580000|2022-05-10 12:43:00|638.4|638|638.4|638|638.4|638|638.4|638|86
1652186600000|2022-05-10 12:43:20|||||||||79
1652186630000|2022-05-10 12:43:50|638.2||638.2||638.2||638.2||0
1652186640000|2022-05-10 12:44:00|638|637.8|638.2|637.8|638.2|637.8|638|637.8|5382
1652186650000|2022-05-10 12:44:10|638|638|638.2|637.8|638.2|638|638|637.8|4981
1652186670000|2022-05-10 12:44:30|638.4|638|638.4|638|638.4|638.2|638.4|638|3270
1652186690000|2022-05-10 12:44:50|||||||||392
1652186700000|2022-05-10 12:45:00|||||||||79
1652186730000|2022-05-10 12:45:30|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|0
1652186740000|2022-05-10 12:45:40|638.4|638|638.4|638|638.4|638|638.2|638|1469
1652186750000|2022-05-10 12:45:50|638.2|637.8|638|637.6|638.2|637.8|638|637.6|0
1652186760000|2022-05-10 12:46:00|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|0
1652186770000|2022-05-10 12:46:10||638||638||638||638|0
1652186780000|2022-05-10 12:46:20|638.4||638.4||638.4||638.4||0
1652186810000|2022-05-10 12:46:50|638.2|637.8|638.2|638|638.2|638|638|637.8|13468
1652186840000|2022-05-10 12:47:20|638.4|638.2|638.2|638|638.4|638.2|638.2|638|6024
1652186850000|2022-05-10 12:47:30|638.4|637.8|638.4|638|638.4|638|638.2|637.8|7382
1652186870000|2022-05-10 12:47:50|638.2||638.2||638.2||638.2||0
1652186880000|2022-05-10 12:48:00|638.4|638.2|638.4|638|638.4|638.2|638.4|638|2
1652186890000|2022-05-10 12:48:10|638.2|637.8|638|637.8|638.2|637.8|638|637.8|3333
1652186900000|2022-05-10 12:48:20|637.8|637.6|637.8|637.6|637.8|637.6|637.8|637.6|1429
1652186910000|2022-05-10 12:48:30||637.4||637.4||637.4||637.4|2211
1652186920000|2022-05-10 12:48:40||637.6||637.4||637.6||637.4|0
1652186940000|2022-05-10 12:49:00||637.6||637.4||637.6||637.4|0
1652186950000|2022-05-10 12:49:10||637.6||637.6||637.6||637.6|1552
1652187000000|2022-05-10 12:50:00|638||638||638||638||4792
1652187020000|2022-05-10 12:50:20|638.2|637.8|638.2|637.8|638.4|638.2|638.2|637.8|8581
1652187030000|2022-05-10 12:50:30|638.4|638|638.2|637.8|638.4|638|638.2|637.8|0
1652187040000|2022-05-10 12:50:40|638|638|638.2|637.8|638.2|638|638|637.8|2230
1652187060000|2022-05-10 12:51:00|638.4|638|638.4|638|638.4|638|638.4|637.8|3600
1652187070000|2022-05-10 12:51:10|638.6|638.2|638.6|638.2|638.6|638.2|638.6|638.2|392
1652187080000|2022-05-10 12:51:20|638.4|638|638.2|637.8|638.4|638|638.2|637.8|3719
1652187110000|2022-05-10 12:51:50|638|637.6|637.8|637.4|638|637.6|637.8|637.4|904
1652187120000|2022-05-10 12:52:00|638|637.6|638|637.6|638|637.6|638|637.6|0
1652187150000|2022-05-10 12:52:30|637.8||638||638||637.8||392
1652187160000|2022-05-10 12:52:40|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.6|2700
1652187170000|2022-05-10 12:52:50|638.4|638|638.2|637.8|638.4|638|638.2|637.8|5935
1652187180000|2022-05-10 12:53:00|638|637.6|638|637.6|638|637.6|638|637.6|6446
1652187210000|2022-05-10 12:53:30|637.8|637.8|638|637.6|638|637.8|637.8|637.6|1749
1652187240000|2022-05-10 12:54:00|637.8||638||638||637.8||4963
1652187270000|2022-05-10 12:54:30|638.2|637.8|638.2|638|638.2|638|638.2|637.6|7006
1652187280000|2022-05-10 12:54:40|638.4|638.2|638.4|638.2|638.4|638.2|638.2|638|749
1652187290000|2022-05-10 12:54:50|638.2|638|638.4|638.2|638.4|638.2|638.2|638|3867
1652187300000|2022-05-10 12:55:00||638||638||638||638|969
1652187310000|2022-05-10 12:55:10|638.2|637.8|638.2|637.8|638.2|637.8|638|637.6|606
1652187320000|2022-05-10 12:55:20|638.4|638|638.2|638|638.4|638|638.2|638|0
1652187330000|2022-05-10 12:55:30|638.4|637.8|638.2|637.8|638.4|637.8|638.2|637.8|9095
1652187340000|2022-05-10 12:55:40|638|637.6|638|637.6|638|637.8|638|637.6|0
1652187350000|2022-05-10 12:55:50|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|0
1652187360000|2022-05-10 12:56:00|638||638||638||638||0
1652187370000|2022-05-10 12:56:10|638.2|638|638.2|638|638.2|638|638.2|638|2401
1652187380000|2022-05-10 12:56:20|638|637.8|638.2|637.8|638.2|638|638|637.8|5704
1652187400000|2022-05-10 12:56:40|638|638|638.2|637.8|638.2|638|638|637.8|1000
1652187410000|2022-05-10 12:56:50|638|637.6|637.8|637.4|638|637.6|637.8|637.4|6165
1652187420000|2022-05-10 12:57:00|638|637.6|638|637.8|638|637.8|638|637.6|2523
1652187430000|2022-05-10 12:57:10||637.6||637.6||637.6||637.6|414
1652187440000|2022-05-10 12:57:20|637.8|637.4|637.8|637.6|637.8|637.6|637.8|637.4|0
1652187450000|2022-05-10 12:57:30||637.4||637.6||637.6||637.4|692
1652187460000|2022-05-10 12:57:40|638|637.8|638|637.8|638|637.8|638|637.8|13535
1652187490000|2022-05-10 12:58:10|638.2||638.2||638.2||638.2||6230
1652187500000|2022-05-10 12:58:20|638.4|638|638.4|638|638.4|638.2|638.4|638|4135
1652187520000|2022-05-10 12:58:40|638.6|638.2|638.6|638.4|638.6|638.4|638.4|638.2|8493
1652187530000|2022-05-10 12:58:50|638.4|638.2|638.4|638|638.4|638.4|638.4|638|2689
1652187540000|2022-05-10 12:59:00||638.2||638.2||638.2||638.2|0
1652187550000|2022-05-10 12:59:10|638.6||638.6||638.6||638.6||281
1652187580000|2022-05-10 12:59:40|638.4||638.4||638.4||638.4||0
1652187590000|2022-05-10 12:59:50|638.2|638|638.2|638|638.4|638|638.2|638|1757
1652187600000|2022-05-10 13:00:00|638.4|638.2|638.4|638.2|638.6|638.2|638.4|638.2|1154
1652187610000|2022-05-10 13:00:10|638.2|638|638.2|638|638.2|638|638.2|638|1459
1652187630000|2022-05-10 13:00:30|638.4|637.8|638.4|638.2|638.6|638.2|638.4|637.8|36974
1652187640000|2022-05-10 13:00:40|638.6||638.6||638.6||638.4||0
1652187660000|2022-05-10 13:01:00||638.4||638.4||638.4||638.4|1100
1652187670000|2022-05-10 13:01:10|638.8||638.8||638.8||638.8||0
1652187710000|2022-05-10 13:01:50||638.6||638.6||638.6||638.6|489
1652187720000|2022-05-10 13:02:00|639|638.8|639.6|639.2|639.6|639.4|639|638.8|11923
1652187730000|2022-05-10 13:02:10|639.4|639|639.2|638.8|639.4|639|639.2|638.8|4382
1652187750000|2022-05-10 13:02:30|639|639|639.4|639|639.4|639|639|639|5999
1652187760000|2022-05-10 13:02:40|639.6|639.2|639.6|639.2|639.6|639.2|639.6|639.2|856
1652187780000|2022-05-10 13:03:00||639.4||639.4||639.4||639.4|0
1652187800000|2022-05-10 13:03:20|639.8|639.6|640|639.6|640|639.6|639.8|639.6|7547
1652187810000|2022-05-10 13:03:30|||||||||391
1652187820000|2022-05-10 13:03:40|639.8||639.8||639.8||639.8||0
1652187830000|2022-05-10 13:03:50|640|639.8|640|639.6|640|639.8|639.8|639.6|11871
1652187840000|2022-05-10 13:04:00|639.8||639.8||639.8||639.8||0
1652187910000|2022-05-10 13:05:10|639.6|639.4|639.8|639.4|639.8|639.4|639.4|639.2|24058
1652187920000|2022-05-10 13:05:20|639.6|639.2|639.6|639.2|639.6|639.2|639.6|639.2|0
1652187930000|2022-05-10 13:05:30|639.8|639.4|640|639.6|640|639.6|639.8|639.4|1790
1652187940000|2022-05-10 13:05:40|639.8||640||640||639.8||0
1652187950000|2022-05-10 13:05:50|639.8||640||640||639.8||2068
1652187970000|2022-05-10 13:06:10|||||||||195
1652188020000|2022-05-10 13:07:00|||||||||191
1652188030000|2022-05-10 13:07:10|640.2|639.8|640.2|639.8|640.2|639.8|640.2|639.8|14390
1652188050000|2022-05-10 13:07:30|640||640||640||640||0
1652188090000|2022-05-10 13:08:10|640.2||640.2||640.2||640.2||2630
1652188100000|2022-05-10 13:08:20||640||639.8||640||639.8|258
1652188180000|2022-05-10 13:09:40|640|639.6|640|639.6|640|639.8|640|639.6|20608
1652188190000|2022-05-10 13:09:50|639.8||639.8||639.8||639.8||4217
1652188200000|2022-05-10 13:10:00|||||||||47
1652188210000|2022-05-10 13:10:10|640|639.8|640.2|640|640.2|640|640|639.8|8588
1652188220000|2022-05-10 13:10:20|640|639.8|640|639.8|640|639.8|640|639.8|0
1652188230000|2022-05-10 13:10:30|640.2||640||640.2||640||4245
1652188250000|2022-05-10 13:10:50|640.2|639.6|639.8|639.6|640.2|639.6|639.8|639.6|2536
1652188260000|2022-05-10 13:11:00|639.6|639.4|639.8|639.4|639.8|639.4|639.6|639.4|17269
1652188270000|2022-05-10 13:11:10|||||||||34259
1652188280000|2022-05-10 13:11:20|639.6|639.2|639.4|639|639.8|639.4|639.4|639|37684
1652188300000|2022-05-10 13:11:40|||||||||4501
1652188320000|2022-05-10 13:12:00|639.2||639.2||639.2||639.2||300
1652188330000|2022-05-10 13:12:10|639.4||639.4||639.4||639.4||6456
1652188360000|2022-05-10 13:12:40|||||||||540
1652188370000|2022-05-10 13:12:50|||||||||3147
1652188380000|2022-05-10 13:13:00|||||||||68
1652188420000|2022-05-10 13:13:40||639.2||639.2||639.2||639.2|1
1652188430000|2022-05-10 13:13:50||639||639||639||639|14011
1652188450000|2022-05-10 13:14:10|||||||||1142
1652188470000|2022-05-10 13:14:30|639.2||639.4||639.4||639.2||6826
1652188500000|2022-05-10 13:15:00|639.2|639.2|639.8|639.4|639.8|639.4|639.2|639.2|16783
1652188540000|2022-05-10 13:15:40|640|639.6|640.2|640|640.2|640|640|639.4|14068
1652188550000|2022-05-10 13:15:50|640.4|640.2|640.4|640.2|640.4|640.2|640.4|640.2|4173
1652188560000|2022-05-10 13:16:00|640.2|640|640.4|640|640.4|640|640.2|640|623
1652188580000|2022-05-10 13:16:20|640.6|640.2|640.6|640.4|640.6|640.4|640.6|640.2|2757
1652188590000|2022-05-10 13:16:30|||||||||650
1652188610000|2022-05-10 13:16:50|||||||||1359
1652188630000|2022-05-10 13:17:10|640.8|640.6|641|640.8|641|640.8|640.8|640.6|1332
1652188650000|2022-05-10 13:17:30|641.2|641|641.4|641|641.4|641|641.2|641|96
1652188670000|2022-05-10 13:17:50|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641.2|0
1652188680000|2022-05-10 13:18:00|641.4|641|641.2|640.8|641.6|641|641.2|640.8|6984
1652188690000|2022-05-10 13:18:10|641|640.6|640.8|640.4|641|640.8|640.8|640.4|5434
1652188710000|2022-05-10 13:18:30|640.6|640.2|640.6|640.2|640.6|640.2|640.6|640.2|1642
1652188720000|2022-05-10 13:18:40|640.8|640.4|640.8|640.6|640.8|640.6|640.8|640.4|4702
1652188730000|2022-05-10 13:18:50|640.6|640.4|640.6|640.2|640.6|640.4|640.6|640.2|1768
1652188750000|2022-05-10 13:19:10|640.4|640|640.4|640|640.4|640|640.4|640|4145
1652188760000|2022-05-10 13:19:20|640.6|640.2|640.8|640.6|640.8|640.6|640.6|640.2|2080
1652188770000|2022-05-10 13:19:30|641|640.8|641.2|640.8|641.2|640.8|641|640.6|3234
1652188780000|2022-05-10 13:19:40||641||640.8||641||640.8|0
1652188790000|2022-05-10 13:19:50|641|640.6|641.2|640.8|641.2|640.8|641|640.6|2952
1652188800000|2022-05-10 13:20:00|641.4|641|641.4|641|641.4|641.2|641.2|641|1180
1652188810000|2022-05-10 13:20:10|641.2||641.4||641.4||641.2||0
1652188820000|2022-05-10 13:20:20||641.2||641.2||641.2||641.2|1000
1652188830000|2022-05-10 13:20:30|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.4|2938
1652188840000|2022-05-10 13:20:40|641.8||641.8||641.8||641.8||594
1652188850000|2022-05-10 13:20:50||641.6||641.6||641.6||641.6|0
1652188860000|2022-05-10 13:21:00|642|641.8|642.2|641.8|642.2|641.8|642|641.6|4353
1652188870000|2022-05-10 13:21:10|642|641.6|642|641.6|642|641.6|642|641.6|0
1652188880000|2022-05-10 13:21:20|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|0
1652188890000|2022-05-10 13:21:30|642.4|642|642.4|642|642.4|642|642.2|642|0
1652188900000|2022-05-10 13:21:40|642.2|641.8|642|641.6|642.2|642|642|641.6|7363
1652188950000|2022-05-10 13:22:30||641.8||641.8||641.8||641.8|3000
1652188960000|2022-05-10 13:22:40|642.2|642|642.2|642|642.4|642|642.2|641.8|11921
1652188970000|2022-05-10 13:22:50||641.8||641.8||641.8||641.8|3605
1652188980000|2022-05-10 13:23:00|642.4|642|642.4|642|642.4|642|642.2|642|3798
1652188990000|2022-05-10 13:23:10|642.2||642.4||642.4||642.2||78
1652189010000|2022-05-10 13:23:30|642.2||642.4||642.4||642.2||0
1652189020000|2022-05-10 13:23:40|642.2||642.4||642.4||642.2||0
1652189030000|2022-05-10 13:23:50|||||||||1140
1652189040000|2022-05-10 13:24:00|||||||||176
1652189070000|2022-05-10 13:24:30|||||||||1151
1652189090000|2022-05-10 13:24:50||642.2||642.2||642.2||642.2|0
1652189100000|2022-05-10 13:25:00||642||642||642||642|1516
1652189110000|2022-05-10 13:25:10|||||||||1200
1652189120000|2022-05-10 13:25:20|||||||||1154
1652189130000|2022-05-10 13:25:30|642.2|641.8|642.2|641.8|642.4|641.8|642.2|641.8|12238
1652189160000|2022-05-10 13:26:00|||||||||339
1652189170000|2022-05-10 13:26:10|||||||||78
1652189180000|2022-05-10 13:26:20|||||||||1141
1652189190000|2022-05-10 13:26:30||642||642||642||642|60
1652189200000|2022-05-10 13:26:40|642.4|642.2|642.4|642.2|642.4|642.2|642.4|642.2|5075
1652189220000|2022-05-10 13:27:00|||||||||1532
1652189240000|2022-05-10 13:27:20|642.6|642.4|643.2|643|643.2|643|642.6|642.4|10039
1652189250000|2022-05-10 13:27:30|643|642.8|643|642.6|643|643|643|642.6|8780
1652189260000|2022-05-10 13:27:40|643.2|642.8|643.4|643|643.4|643|643.2|642.8|8817
1652189270000|2022-05-10 13:27:50|643.2|642.8|643.2|643|643.4|643|643.2|642.8|6392
1652189280000|2022-05-10 13:28:00||642.8||642.8||643||642.8|5738
1652189290000|2022-05-10 13:28:10|643|642.6|643|642.6|643|642.6|643|642.6|4042
1652189300000|2022-05-10 13:28:20|642.8||642.8||643||642.8||395
1652189310000|2022-05-10 13:28:30|643|642.8|643|642.8|643|642.8|643|642.8|4728
1652189320000|2022-05-10 13:28:40|643.2|643|643.4|643|643.4|643|643.2|642.8|2251
1652189350000|2022-05-10 13:29:10||643.2||643.2||643.2||643.2|0
1652189370000|2022-05-10 13:29:30|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|8052
1652189380000|2022-05-10 13:29:40||643.6||643.4||643.6||643.4|1182
1652189390000|2022-05-10 13:29:50|643.6|643.2|643.2|642.8|643.8|643.2|643.2|642.8|21497
1652189400000|2022-05-10 13:30:00|643|642.6|642.2|641.8|643.2|642.6|641.8|641.6|36096
1652189410000|2022-05-10 13:30:10|642.4|642|642.6|642.2|642.6|642.4|642.4|642|14649
1652189420000|2022-05-10 13:30:20|642.4|642|642.6|642.2|642.8|642.6|642.2|641.8|22117
1652189430000|2022-05-10 13:30:30|642.4|642|641.8|641.4|642.6|642|641.4|641.2|106512
1652189440000|2022-05-10 13:30:40|642|641.6|643.2|642.8|643.2|642.8|642|641.4|43454
1652189450000|2022-05-10 13:30:50|643|642.6|644|643.8|644|643.8|642.8|642.6|26392
1652189460000|2022-05-10 13:31:00|644.2|644|644.6|644.2|644.8|644.2|644|643.8|17613
1652189470000|2022-05-10 13:31:10|644.4|644|644|643.4|644.4|644.2|643.2|643|46791
1652189480000|2022-05-10 13:31:20|643.8|643.6|644|643.4|644|643.6|643.8|643.4|7716
1652189490000|2022-05-10 13:31:30|643.8|643.6|643.4|643|643.8|643.6|643.4|643|28621
1652189500000|2022-05-10 13:31:40|643.6|643.2|643.8|643.4|643.8|643.6|643.6|643.2|11818
1652189510000|2022-05-10 13:31:50|643.6|643.2|643.2|643|643.6|643.2|643.2|642.8|2895
1652189520000|2022-05-10 13:32:00|643.4|643.2|643.8|643.4|643.8|643.4|643.4|643|2101
1652189530000|2022-05-10 13:32:10|643.6|643.6|644.6|644.2|644.6|644.2|643.6|643.6|28025
1652189540000|2022-05-10 13:32:20|644.4|644|643|642.8|644.6|644|643|642.8|32061
1652189550000|2022-05-10 13:32:30|642.6|642.4|643.2|642.8|643.2|643|642.2|642|66101
1652189560000|2022-05-10 13:32:40|643.4|643|643.4|643|643.4|643|643.4|642.8|5610
1652189570000|2022-05-10 13:32:50|643.2|643.2|643.6|643.2|643.6|643.2|643.2|643|6070
1652189580000|2022-05-10 13:33:00|643.8|643.4|643.6|643.2|644|643.6|643.4|643|42491
1652189590000|2022-05-10 13:33:10|643.8|643.4|643.2|642.8|643.8|643.6|643|642.8|13762
1652189600000|2022-05-10 13:33:20|643|642.6|643|642.6|643|642.8|643|642.6|4931
1652189610000|2022-05-10 13:33:30|642.8|642.8|642.4|642|642.8|642.8|642.4|642|15469
1652189620000|2022-05-10 13:33:40|642.2|641.8|642.8|642.4|642.8|642.6|642|641.6|65630
1652189630000|2022-05-10 13:33:50|642.6|642.2|643.2|642.8|643.2|643|642.6|642.2|33255
1652189640000|2022-05-10 13:34:00|643.4|643|643.4|643|643.6|643.4|643.4|642.8|23793
1652189650000|2022-05-10 13:34:10|643.6|643.2|643.8|643.4|643.8|643.6|643.6|643.2|10364
1652189660000|2022-05-10 13:34:20|643.6|643.2|643|642.6|643.8|643.2|643|642.6|7825
1652189670000|2022-05-10 13:34:30|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.6|7269
1652189680000|2022-05-10 13:34:40|643|642.6|643|642.6|643.2|642.8|643|642.6|3505
1652189690000|2022-05-10 13:34:50|642.8|642.8|643|642.6|643|642.8|642.8|642.6|1611
1652189700000|2022-05-10 13:35:00|642.8|642.4|642|641.6|643|642.4|642|641.4|13557
1652189710000|2022-05-10 13:35:10||641.8||641.8||641.8||641.6|353
1652189720000|2022-05-10 13:35:20|641.8|641.6|641.8|641.6|642|641.6|641.6|641.4|36227
1652189730000|2022-05-10 13:35:30|641.6|641.4|641.8|641.4|641.8|641.6|641.6|641.2|18326
1652189740000|2022-05-10 13:35:40|641.6|641.6|641.8|641.6|641.8|641.6|641.6|641.6|151
1652189750000|2022-05-10 13:35:50|642|641.8|641.8|641.6|642|641.8|641.8|641.4|16454
1652189760000|2022-05-10 13:36:00|641.6|641.4|641.6|641.4|641.6|641.6|641.6|641.4|1866
1652189770000|2022-05-10 13:36:10|641.8|641.6|641.4|641.2|641.8|641.6|641.4|641|21935
1652189780000|2022-05-10 13:36:20|641.2|641|641.2|640.8|641.4|641|640.8|640.4|31744
1652189790000|2022-05-10 13:36:30|641|640.6|641.2|640.6|641.2|640.8|640.8|640.4|3881
1652189800000|2022-05-10 13:36:40|641|640.8|641.2|640.8|641.2|640.8|641|640.6|0
1652189810000|2022-05-10 13:36:50|641|640.6|641.4|640.8|641.4|641|640.6|640.4|16054
1652189820000|2022-05-10 13:37:00|641.6|641|641.4|641|641.6|641.4|641.4|641|3741
1652189830000|2022-05-10 13:37:10|641.2|640.8|641.4|640.8|641.4|641|640.8|640.4|8895
1652189840000|2022-05-10 13:37:20|641.2|641|641.6|641.2|641.6|641.2|641.2|640.8|35075
1652189850000|2022-05-10 13:37:30|641.4|641|641.2|641|641.4|641.2|641|640.8|3849
1652189860000|2022-05-10 13:37:40|641.4|641.2|641.6|641.4|641.6|641.4|641.4|641.2|285
1652189870000|2022-05-10 13:37:50|641.4|641.2|641.6|641.4|641.6|641.4|641.4|641.2|5879
1652189880000|2022-05-10 13:38:00|641.8|641.6|642.2|641.8|642.2|641.8|641.6|641.6|11285
1652189890000|2022-05-10 13:38:10|642|641.6|641.8|641.4|642.2|641.8|641.8|641.4|11065
1652189900000|2022-05-10 13:38:20|642|641.6|642|641.8|642.2|642|641.8|641.6|22965
1652189910000|2022-05-10 13:38:30|642.2|641.6|642.2|641.8|642.2|641.8|642.2|641.6|0
1652189920000|2022-05-10 13:38:40|642|641.6|642|641.6|642.2|641.8|641.8|641.4|21791
1652189930000|2022-05-10 13:38:50|642.2|641.8|642.2|641.8|642.2|642|642.2|641.8|3003
1652189940000|2022-05-10 13:39:00|642|641.6|642.2|641.8|642.2|641.8|642|641.6|0
1652189950000|2022-05-10 13:39:10|642.4|642|641.8|641.4|642.4|642|641.6|641.4|14235
1652189960000|2022-05-10 13:39:20|642|641.6|642.2|641.8|642.2|641.8|642|641.6|4010
1652189970000|2022-05-10 13:39:30|642|641.6|642.2|641.8|642.2|641.8|641.8|641.4|17145
1652189990000|2022-05-10 13:39:50|642|641.6|642|641.8|642.2|642|641.8|641.4|6977
1652190000000|2022-05-10 13:40:00|642.2|642|642.2|641.8|642.4|642|642.2|641.8|3178
1652190010000|2022-05-10 13:40:10|642|641.6|642|641.6|642.2|641.8|642|641.6|10335
1652190020000|2022-05-10 13:40:20|642.2|641.8|642.2|642|642.4|642|642.2|641.6|8837
1652190030000|2022-05-10 13:40:30|642.4|642.2|642.4|642|642.8|642.4|642.4|642|4143
1652190040000|2022-05-10 13:40:40|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|6916
1652190050000|2022-05-10 13:40:50|642|641.6|641.8|641.6|642.2|641.8|641.8|641.6|8440
1652190060000|2022-05-10 13:41:00|642|641.4|641.6|641.2|642|641.4|641.6|641.2|9597
1652190070000|2022-05-10 13:41:10|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|3915
1652190080000|2022-05-10 13:41:20|642|641.6|642.2|641.8|642.2|641.8|642|641.6|6169
1652190100000|2022-05-10 13:41:40|642|641.6|642.2|641.8|642.2|642|642|641.6|8466
1652190110000|2022-05-10 13:41:50|642|642|642|641.6|642.2|642|642|641.6|2679
1652190120000|2022-05-10 13:42:00|642.2|641.8|641.8|641.6|642.2|641.8|641.8|641.4|12362
1652190130000|2022-05-10 13:42:10|641.6|641.4|640.6|640.2|641.6|641.4|640.6|640.2|5980
1652190150000|2022-05-10 13:42:30|640.8|640.4|641|640.6|641|640.6|640.8|640.4|3335
1652190160000|2022-05-10 13:42:40|641.2|640.8|641.6|641.2|641.6|641.2|641.2|640.8|17151
1652190170000|2022-05-10 13:42:50|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|0
1652190180000|2022-05-10 13:43:00|641.6|641.2|641.2|641|641.8|641.2|641|640.8|17268
1652190190000|2022-05-10 13:43:10|641|640.8|641|640.6|641.2|640.8|641|640.6|3678
1652190200000|2022-05-10 13:43:20|641.2|640.8|641.2|640.8|641.4|641|641.2|640.6|13932
1652190210000|2022-05-10 13:43:30|641|641|641|640.6|641.2|641|640.8|640.6|2034
1652190220000|2022-05-10 13:43:40|641.2|640.8|640.8|640.4|641.2|641|640.8|640.4|1695
1652190230000|2022-05-10 13:43:50|641|640.6|641|640.6|641|640.6|640.8|640.4|3650
1652190240000|2022-05-10 13:44:00|640.8|640.4|640.6|640.2|641|640.4|640.4|640|22831
1652190250000|2022-05-10 13:44:10|640.4|640|640|639.6|640.6|640|639.6|639.4|20711
1652190260000|2022-05-10 13:44:20|639.8|639.4|640|639.6|640|639.6|639.8|639.4|0
1652190270000|2022-05-10 13:44:30|640.2|639.8|640|639.6|640.2|639.8|640|639.6|9085
1652190280000|2022-05-10 13:44:40|640.2|639.8|640.2|639.8|640.2|639.8|640.2|639.6|3457
1652190290000|2022-05-10 13:44:50|640|639.6|640|639.6|640.2|639.6|639.8|639.6|6304
1652190300000|2022-05-10 13:45:00|639.8|639.4|639.2|638.8|640|639.4|639|638.6|29160
1652190310000|2022-05-10 13:45:10|639.4|639|639.2|638.8|639.4|639|639.2|638.8|450
1652190320000|2022-05-10 13:45:20|639|639|639.4|639|639.4|639.2|639|639|41237
1652190330000|2022-05-10 13:45:30|639.6|638.8|639.6|639.2|639.6|639.2|639.4|638.8|13529
1652190340000|2022-05-10 13:45:40|639.8|639.4|639|638.4|639.8|639.4|638.8|638.4|31606
1652190350000|2022-05-10 13:45:50|638.8|638.2|639|638.6|639|638.6|638.8|638.2|643
1652190360000|2022-05-10 13:46:00|639.2|638.8|639.2|638.8|639.2|638.8|639|638.6|10251
1652190370000|2022-05-10 13:46:10|639|638.6|638.8|638.6|639.2|638.6|638.8|638.6|1770
1652190380000|2022-05-10 13:46:20|638.6|638.4|638.4|638|638.8|638.4|638.2|638|16551
1652190390000|2022-05-10 13:46:30|638.2|637.8|638.4|637.8|638.4|638|638.2|637.8|8884
1652190400000|2022-05-10 13:46:40|638.6|638|638.4|638|638.6|638.2|638.2|637.8|15416
1652190410000|2022-05-10 13:46:50|638.6|638.2|639|638.6|639|638.6|638.6|638.2|5446
1652190420000|2022-05-10 13:47:00|639.2|638.8|638.8|638.4|639.2|638.8|638.6|638.4|21017
1652190430000|2022-05-10 13:47:10|639|638.6|639.2|638.8|639.2|638.8|638.8|638.6|300
1652190440000|2022-05-10 13:47:20|639|639|639.4|639|639.4|639|639|639|3878
1652190450000|2022-05-10 13:47:30|639.2|638.8|639|638.4|639.2|638.8|639|638.4|7352
1652190460000|2022-05-10 13:47:40|638.8|638.6|639.2|638.6|639.2|638.8|638.8|638.6|3576
1652190470000|2022-05-10 13:47:50|639|638.4|638.8|638.4|639|638.6|638.6|638.2|4617
1652190480000|2022-05-10 13:48:00|638.6|638.2|639|638.4|639|638.4|638.6|638.2|1297
1652190490000|2022-05-10 13:48:10||638.6||638.6||638.6||638.4|0
1652190500000|2022-05-10 13:48:20|639.2|638.8|639.4|639.2|639.4|639.2|639.2|638.8|1688
1652190510000|2022-05-10 13:48:30|639.6|639|639.4|639|639.6|639|639.4|639|6499
1652190520000|2022-05-10 13:48:40|639.2|639.2|639.4|639|639.4|639.2|639.2|639|1009
1652190530000|2022-05-10 13:48:50|639.2|638.8|638.8|638.2|639.4|638.8|638.8|638.2|7470
1652190540000|2022-05-10 13:49:00|638.6|638|638.4|638|638.6|638.2|638.4|638|13589
1652190550000|2022-05-10 13:49:10|638.6|638.2|638.4|638|638.6|638.2|638.4|637.8|2313
1652190560000|2022-05-10 13:49:20|638.2|637.8|638|637.6|638.2|637.8|638|637.6|4087
1652190570000|2022-05-10 13:49:30|638.2|637.8|638.2|637.8|638.2|637.8|638|637.8|3772
1652190580000|2022-05-10 13:49:40|638|637.6|638|637.6|638|637.6|638|637.6|334
1652190590000|2022-05-10 13:49:50|638.2|637.8|638.2|637.8|638.2|637.8|638|637.6|11151
1652190600000|2022-05-10 13:50:00||637.6||637.8||637.8||637.6|0
1652190610000|2022-05-10 13:50:10|638|637.6|637.6|637.2|638|637.8|637.4|637.2|21123
1652190620000|2022-05-10 13:50:20|637.4|637|637|636.6|637.6|637.2|636.8|636.6|91689
1652190630000|2022-05-10 13:50:30|637.2|636.8|637.2|636.8|637.2|636.8|637.2|636.8|4053
1652190640000|2022-05-10 13:50:40||636.6||636.8||636.8||636.6|0
1652190650000|2022-05-10 13:50:50|637|637|637.2|637|637.2|637|637|637|737
1652190660000|2022-05-10 13:51:00|637.4|636.8|637.8|637.4|637.8|637.4|637.4|636.8|10077
1652190670000|2022-05-10 13:51:10|637.6|637.2|637.2|636.8|637.8|637.4|637.2|636.8|7540
1652190680000|2022-05-10 13:51:20|637.4|637|637.2|636.8|637.4|637.2|637.2|636.8|11336
1652190690000|2022-05-10 13:51:30|637|636.6|636.8|636.4|637|636.6|636.8|636.4|14387
1652190700000|2022-05-10 13:51:40|637|636.6|637.4|637|637.4|637|637|636.6|8001
1652190710000|2022-05-10 13:51:50|637.6|637.2|637.6|637.2|637.6|637.2|637.6|637|4134
1652190720000|2022-05-10 13:52:00|637.8|637.4|638|637.6|638|637.6|637.8|637.2|740
1652190730000|2022-05-10 13:52:10|638.2|637.8|638.2|637.8|638.2|637.8|638|637.8|0
1652190750000|2022-05-10 13:52:30|||||||||1148
1652190760000|2022-05-10 13:52:40|638.4|638|638.4|638.2|638.4|638.2|638.2|637.8|16692
1652190770000|2022-05-10 13:52:50|638.6|638.4|638.8|638.4|639|638.8|638.6|638.4|6492
1652190780000|2022-05-10 13:53:00|639|638.6|639|638.6|639.4|638.8|639|638.6|492
1652190790000|2022-05-10 13:53:10|639.2|638.8|639.4|639|639.4|639|639|638.8|2348
1652190800000|2022-05-10 13:53:20|639.6|639.2|640|639.8|640|639.8|639.6|639.2|16152
1652190810000|2022-05-10 13:53:30|639.8|639.6|640|639.6|640.2|640|639.8|639.6|55940
1652190830000|2022-05-10 13:53:50|639.8|639.4|639.4|639|639.8|639.4|639.2|638.8|19043
1652190840000|2022-05-10 13:54:00|639.6|639.2|639.8|639.2|639.8|639.2|639.6|639.2|918
1652190850000|2022-05-10 13:54:10|640|639.4|640|639.6|640|639.6|639.8|639.4|2672
1652190860000|2022-05-10 13:54:20|639.8|639.4|639.4|639|640|639.4|639.4|639|15205
1652190870000|2022-05-10 13:54:30|639.2|639.2|640|639.6|640|639.6|639.2|639.2|3814
1652190880000|2022-05-10 13:54:40||639.4||639.6||639.6||639.4|0
1652190890000|2022-05-10 13:54:50|640.2|639.8|640.4|640|640.4|640|640.2|639.8|13590
1652190900000|2022-05-10 13:55:00|640.6|640.2|640.8|640.4|640.8|640.4|640.6|640.2|6591
1652190910000|2022-05-10 13:55:10|641|640.6|641.2|640.8|641.2|640.8|641|640.6|2138
1652190920000|2022-05-10 13:55:20|641.4|641|641.4|641|641.4|641|641.4|641|0
1652190930000|2022-05-10 13:55:30|||||||||5000
1652190940000|2022-05-10 13:55:40|641.2|640.8|641.2|640.8|641.2|641|641.2|640.8|7936
1652190950000|2022-05-10 13:55:50|641|640.6|640.2|639.8|641.2|640.6|640.2|639.8|7269
1652190960000|2022-05-10 13:56:00|640|639.6|639.8|639.4|640.2|639.8|639.8|639.4|4834
1652190970000|2022-05-10 13:56:10|639.6|639.6|639.8|639.4|640|639.6|639.6|639.4|15387
1652190980000|2022-05-10 13:56:20|640|639.8|639.6|639.2|640|639.8|639.4|639|10808
1652190990000|2022-05-10 13:56:30|639.8|639.4|639.8|639.4|639.8|639.4|639.8|639.4|1143
1652191000000|2022-05-10 13:56:40|640|639.6|640.4|640|640.4|640|640|639.6|1976
1652191010000|2022-05-10 13:56:50|640.2||640.4||640.4||640.2||5000
1652191050000|2022-05-10 13:57:30|640.2|639.8|640.4|639.8|640.4|639.8|640|639.8|3123
1652191060000|2022-05-10 13:57:40|640.2|639.6|640.2|639.8|640.2|639.8|640.2|639.6|1254
1652191070000|2022-05-10 13:57:50|640.4|640|640.4|640|640.4|640|640.4|640|3017
1652191080000|2022-05-10 13:58:00|640.6|640.2|641.2|640.8|641.2|640.8|640.6|640.2|14416
1652191090000|2022-05-10 13:58:10||641||640.8||641||640.8|2406
1652191100000|2022-05-10 13:58:20|641|640.6|640.8|640.4|641.2|640.8|640.8|640.4|15562
1652191110000|2022-05-10 13:58:30|641|640.6|641.2|640.8|641.2|640.8|641|640.6|9043
1652191120000|2022-05-10 13:58:40|641|641|641.6|641|641.6|641.4|641|640.8|6426
1652191130000|2022-05-10 13:58:50|641.4|641.2|641.6|641|641.6|641.2|641.4|641|0
1652191140000|2022-05-10 13:59:00|641.4|640.8|641.2|640.8|641.4|641|641|640.8|1396
1652191150000|2022-05-10 13:59:10|641|641|641.2|640.8|641.2|641|641|640.6|5782
1652191160000|2022-05-10 13:59:20|641|640.6|641|640.6|641.2|640.6|640.8|640.6|3710
1652191170000|2022-05-10 13:59:30|640.8|640.4|640.8|640.4|641|640.4|640.8|640.4|1662
1652191180000|2022-05-10 13:59:40|||||||||1144
1652191190000|2022-05-10 13:59:50|641|640.6|641.6|641.2|641.6|641.2|641|640.6|8395
1652191200000|2022-05-10 14:00:00|641.4|641|641.4|641|641.4|641|641.4|641|0
1652191210000|2022-05-10 14:00:10|641.6|641.2|642|641.6|642|641.6|641.6|641.2|607
1652191220000|2022-05-10 14:00:20|641.8|641.4|641.6|641|642|641.4|641.4|641|15961
1652191230000|2022-05-10 14:00:30|641.4|641.2|641.6|641.2|641.6|641.2|641.4|641|0
1652191240000|2022-05-10 14:00:40|641.4|641|641|640.6|641.4|641|640.8|640.4|19724
1652191250000|2022-05-10 14:00:50|640.8|640.4|640.4|640|640.8|640.6|640|639.8|11115
1652191260000|2022-05-10 14:01:00|640.6|640.2|641.4|641|641.4|641|640.6|640.2|5592
1652191270000|2022-05-10 14:01:10|641.6|641.2|641.2|640.8|641.6|641.2|641.2|640.6|3962
1652191280000|2022-05-10 14:01:20|641.4|641|641.4|641.2|641.6|641.2|641.2|640.8|2265
1652191290000|2022-05-10 14:01:30|641.2|641|641.4|641|641.4|641|641|640.6|2216
1652191300000|2022-05-10 14:01:40|641.2|640.8|640.8|640.4|641.2|640.8|640.8|640.4|3471
1652191310000|2022-05-10 14:01:50|640.6|640.2|640.6|640.2|640.8|640.4|640.6|640.2|752
1652191320000|2022-05-10 14:02:00|640.4|640|640.2|639.8|640.6|640.2|640|639.6|0
1652191330000|2022-05-10 14:02:10|640|639.6|640|639.6|640.2|639.6|639.6|639.4|33860
1652191340000|2022-05-10 14:02:20|640.2|639.8|640.8|640.4|640.8|640.4|640.2|639.8|8272
1652191350000|2022-05-10 14:02:30|641|640.6|641.4|641|641.4|641|641|640.6|2618
1652191360000|2022-05-10 14:02:40|641.6|641.2|641.4|641.2|641.6|641.2|641.4|641|9715
1652191370000|2022-05-10 14:02:50|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|257
1652191400000|2022-05-10 14:03:20|641.6|641.2|641.6|641.4|641.6|641.4|641.4|641.2|6359
1652191410000|2022-05-10 14:03:30|641.8||641.8||641.8||641.8||8084
1652191440000|2022-05-10 14:04:00|642|641.6|642|641.6|642|641.6|642|641.6|5425
1652191460000|2022-05-10 14:04:20|641.8|641.4|641.8|641.6|641.8|641.6|641.6|641.4|11640
1652191470000|2022-05-10 14:04:30|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|2326
1652191490000|2022-05-10 14:04:50|642|641.6|642.2|641.8|642.2|641.8|642|641.4|28617
1652191500000|2022-05-10 14:05:00|642|642|642.4|642|642.4|642.2|642|642|2932
1652191510000|2022-05-10 14:05:10||642.2||642||642.2||642|0
1652191520000|2022-05-10 14:05:20|642.2|641.8|641.6|641.2|642.2|641.8|641.4|641|7692
1652191530000|2022-05-10 14:05:30|641.4|641|641.2|641|641.6|641|641.2|641|9545
1652191540000|2022-05-10 14:05:40|641.4||641.2||641.4||641.2||0
1652191550000|2022-05-10 14:05:50|641.4|641.2|641.4|641.2|641.6|641.2|641.4|641.2|2479
1652191560000|2022-05-10 14:06:00|641.6|641.4|642|641.6|642|641.6|641.6|641.4|5405
1652191570000|2022-05-10 14:06:10|642.2|641.8|642.6|642.2|642.6|642.4|642.2|641.6|10762
1652191580000|2022-05-10 14:06:20|642.4|642|642.4|642.2|642.6|642.2|642.2|642|10738
1652191590000|2022-05-10 14:06:30|642.6|642|642.2|641.8|642.6|642|642.2|641.8|1173
1652191600000|2022-05-10 14:06:40|642|642|642.2|641.8|642.2|642|642|641.8|2787
1652191610000|2022-05-10 14:06:50|642||642||642||642||2607
1652191620000|2022-05-10 14:07:00|642.2||642.2||642.2||642||11460
1652191630000|2022-05-10 14:07:10|||||||||85
1652191650000|2022-05-10 14:07:30|642|642|642.2|641.8|642.2|642|642|641.8|2985
1652191660000|2022-05-10 14:07:40|642|641.6|642|641.6|642|641.6|641.8|641.4|15711
1652191680000|2022-05-10 14:08:00|642.2|641.8|642|641.6|642.2|642|642|641.6|35309
1652191690000|2022-05-10 14:08:10|641.8|641.8|642|641.6|642|641.8|641.8|641.6|12274
1652191700000|2022-05-10 14:08:20|641.8|641.8|641.8|641.4|641.8|641.8|641.8|641.4|20289
1652191710000|2022-05-10 14:08:30|641.6|641.2|641.6|641.2|641.6|641.4|641.4|641.2|951
1652191720000|2022-05-10 14:08:40|641.4|641.4|641.4|641|641.4|641.4|641.4|641|1028
1652191740000|2022-05-10 14:09:00|641.6|641.2|641.6|641.2|641.6|641.4|641.4|641.2|8325
1652191750000|2022-05-10 14:09:10|641.4|641|641.2|640.8|641.4|641|641.2|640.8|2551
1652191760000|2022-05-10 14:09:20|641|640.6|640.6|640.2|641.2|640.6|640.4|640.2|7048
1652191770000|2022-05-10 14:09:30|640.8|640.4|640.6|640.4|640.8|640.4|640.6|640.2|3655
1652191780000|2022-05-10 14:09:40|640.4|640.2|640.2|639.8|640.4|640.2|640.2|639.8|7428
1652191790000|2022-05-10 14:09:50|640.4|640|640.4|640|640.4|640|640.4|640|779
1652191800000|2022-05-10 14:10:00|640.6|640.2|640.8|640.4|641|640.6|640.6|640.2|22259
1652191810000|2022-05-10 14:10:10|640.6|640.2|640.8|640.4|640.8|640.6|640.4|640.2|13605
1652191820000|2022-05-10 14:10:20|641|640.6|641.2|640.8|641.4|641.2|640.8|640.4|45578
1652191830000|2022-05-10 14:10:30|641|640.6|640|639.8|641.2|640.6|640|639.6|26354
1652191840000|2022-05-10 14:10:40||639.6||639.6||639.6||639.6|2415
1652191860000|2022-05-10 14:11:00|639.8|639.4|639.4|639.2|640|639.6|639.4|639.2|8770
1652191870000|2022-05-10 14:11:10|639.6|639.4|639.6|639.4|639.6|639.4|639.6|639.4|13662
1652191880000|2022-05-10 14:11:20|639.8|639.2|639.6|639.2|639.8|639.2|639.6|639.2|6657
1652191890000|2022-05-10 14:11:30|639.4|639|639|638.6|639.6|639|639|638.6|26806
1652191900000|2022-05-10 14:11:40||638.8||638.8||638.8||638.6|400
1652191910000|2022-05-10 14:11:50||638.6||638.6||638.6||638.6|2078
1652191920000|2022-05-10 14:12:00|639.2|638.8|639.2|639|639.2|639|639|638.8|14293
1652191930000|2022-05-10 14:12:10||638.8||639||639||638.8|1805
1652191940000|2022-05-10 14:12:20|639|638.8|639|638.6|639|638.8|639|638.6|3997
1652191950000|2022-05-10 14:12:30|638.8||638.8||638.8||638.8||0
1652191960000|2022-05-10 14:12:40|638.6|638.4|638.6|638.2|638.8|638.4|638.6|638.2|8765
1652191970000|2022-05-10 14:12:50|638.4||638.4||638.4||638.4||2405
1652191980000|2022-05-10 14:13:00|638.2|638|638|637.6|638.2|638|638|637.6|29025
1652191990000|2022-05-10 14:13:10|||||||||8037
1652192010000|2022-05-10 14:13:30|637.8||638||638||637.8||16998
1652192030000|2022-05-10 14:13:50|637.8||637.8||637.8||637.8||2009
1652192040000|2022-05-10 14:14:00|638|637.8|638.8|638.6|638.8|638.6|637.8|637.8|35070
1652192050000|2022-05-10 14:14:10|638.6|638.4|638.6|638.2|638.6|638.4|638.6|638.2|8970
1652192060000|2022-05-10 14:14:20|638.4|638|638.2|638|638.4|638|638.2|637.8|14404
1652192070000|2022-05-10 14:14:30|638.4|638.2|638.6|638.2|638.6|638.2|638.4|638.2|5855
1652192080000|2022-05-10 14:14:40|638.8|638.4|638.6|638.2|638.8|638.4|638.4|638.2|6194
1652192090000|2022-05-10 14:14:50|638.4|638|638.4|638|638.6|638.2|638.4|638|1044
1652192100000|2022-05-10 14:15:00|638.6|638.2|638.4|638.2|638.6|638.2|638.4|638.2|0
1652192110000|2022-05-10 14:15:10|638.6|638.4|638.6|638.2|638.6|638.4|638.4|638|2843
1652192120000|2022-05-10 14:15:20|638.4|638|638.4|638.2|638.4|638.2|638.4|638|0
1652192130000|2022-05-10 14:15:30|638.6|638.4|638.8|638.4|639|638.6|638.6|638.4|11084
1652192140000|2022-05-10 14:15:40|638.6|638.2|638.4|638|638.6|638.2|638.4|638|1333
1652192150000|2022-05-10 14:15:50|638.2|637.8|638.4|638|638.4|638|638.2|637.8|6697
1652192160000|2022-05-10 14:16:00|638.6|638.2|638.4|638.2|638.6|638.2|638.4|638|0
1652192170000|2022-05-10 14:16:10|638.6|638|638.6|638.2|638.6|638.2|638.4|638|2677
1652192180000|2022-05-10 14:16:20|638.4|638|638.8|638.4|638.8|638.4|638.4|638|21488
1652192190000|2022-05-10 14:16:30|638.6|638.2|638.6|638.2|638.6|638.2|638.4|638.2|970
1652192200000|2022-05-10 14:16:40|638.4|638|638.4|638|638.6|638.2|638|637.8|17375
1652192210000|2022-05-10 14:16:50|638.2|637.8|638.6|638.2|638.8|638.4|638.2|637.8|2290
1652192220000|2022-05-10 14:17:00|638.8|638.4|638.8|638.4|638.8|638.4|638.6|638.4|0
1652192240000|2022-05-10 14:17:20|638.6|638.2|638.6|638.2|638.6|638.2|638.4|638.2|7184
1652192260000|2022-05-10 14:17:40|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|2314
1652192270000|2022-05-10 14:17:50|639|638.6|639.2|638.8|639.2|638.8|639|638.6|7909
1652192280000|2022-05-10 14:18:00|639|639|639|638.6|639|639|639|638.6|3481
1652192290000|2022-05-10 14:18:10|639.2|638.8|639.2|638.8|639.2|638.8|639|638.6|0
1652192300000|2022-05-10 14:18:20||639||638.8||639||638.8|1318
1652192310000|2022-05-10 14:18:30|639.4|639|639.2|639|639.4|639.2|639.2|639|5239
1652192320000|2022-05-10 14:18:40|639|638.8|639|638.8|639|638.8|639|638.6|559
1652192330000|2022-05-10 14:18:50|639.2|638.6|639|638.6|639.2|638.6|639|638.6|639
1652192340000|2022-05-10 14:19:00|638.8|638.2|638.4|638|638.8|638.2|638.2|638|33564
1652192350000|2022-05-10 14:19:10|638.2|637.8|638|637.6|638.2|637.8|638|637.6|2283
1652192360000|2022-05-10 14:19:20|637.8||638||638||637.8||0
1652192370000|2022-05-10 14:19:30||637.8||637.6||637.8||637.6|3096
1652192380000|2022-05-10 14:19:40|637.8||638||638||637.8||702
1652192390000|2022-05-10 14:19:50|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|1768
1652192400000|2022-05-10 14:20:00|638|638|638.4|638|638.4|638|638|638|1448
1652192410000|2022-05-10 14:20:10|638.6|638.2|638.2|638|638.6|638.2|638.2|638|8680
1652192420000|2022-05-10 14:20:20|638.4||638.2||638.4||638.2||1788
1652192430000|2022-05-10 14:20:30|638|637.8|638|637.6|638|637.8|638|637.6|7804
1652192440000|2022-05-10 14:20:40|637.8|637.4|637.6|637.2|638|637.4|637.4|637.2|16515
1652192450000|2022-05-10 14:20:50|637.8|637.4|638.6|638.4|638.6|638.4|637.6|637.2|78804
1652192460000|2022-05-10 14:21:00|638.8|638.6|638.6|638.4|639|638.6|638.6|638.2|10007
1652192470000|2022-05-10 14:21:10|638.8|638.2|638.4|638.2|638.8|638.4|638.4|638|6155
1652192480000|2022-05-10 14:21:20|638.2|638|638.2|638|638.4|638|638.2|637.8|0
1652192490000|2022-05-10 14:21:30|638.4|637.8|638.4|638.2|638.4|638.2|638.4|637.8|47998
1652192500000|2022-05-10 14:21:40||638||638.2||638.2||638|3790
1652192510000|2022-05-10 14:21:50|638.6|638|638.8|638.4|638.8|638.6|638.2|638|9759
1652192520000|2022-05-10 14:22:00|639|638.6|638.4|638.2|639|638.8|638.4|638|20920
1652192530000|2022-05-10 14:22:10|638.6|638|638.4|638|638.6|638.2|638.2|637.8|1471
1652192540000|2022-05-10 14:22:20|638.2|637.8|638.4|638|638.4|638|638.2|637.8|12284
1652192550000|2022-05-10 14:22:30|638.6|638.2|638.6|638.2|638.6|638.2|638.6|638.2|921
1652192560000|2022-05-10 14:22:40|638.8|638.4|638.8|638.4|639|638.6|638.8|638.4|2064
1652192570000|2022-05-10 14:22:50|638.6|638.6|638.6|638.2|638.8|638.6|638.6|638.2|167
1652192580000|2022-05-10 14:23:00|638.4|638|637.8|637.4|638.6|638.2|637.6|637.4|13733
1652192590000|2022-05-10 14:23:10|638|637.6|638|637.6|638|637.8|638|637.4|807
1652192600000|2022-05-10 14:23:20|637.8||638||638||637.8||534
1652192610000|2022-05-10 14:23:30|637.8||638||638||637.8||1142
1652192620000|2022-05-10 14:23:40|637.8|637.4|637.8|637.4|638|637.4|637.8|637.4|7735
1652192630000|2022-05-10 14:23:50||637.6||637.6||637.6||637.6|1567
1652192640000|2022-05-10 14:24:00|638|637.8|638|637.6|638.4|638|638|637.6|18480
1652192650000|2022-05-10 14:24:10|637.8||638||638||637.8||3434
1652192660000|2022-05-10 14:24:20|637.8|637.8|638|637.8|638|637.8|637.8|637.8|2990
1652192670000|2022-05-10 14:24:30|638.2|638|638.4|638|638.4|638.2|638.2|638|5592
1652192680000|2022-05-10 14:24:40|638.6|638.2|638.4|638|638.8|638.6|638.4|638|6578
1652192690000|2022-05-10 14:24:50|638.6|638.2|638.6|638.2|638.6|638.2|638.4|638|1239
1652192700000|2022-05-10 14:25:00|638.4|638.4|638.6|638.4|638.6|638.4|638.4|638.2|3014
1652192710000|2022-05-10 14:25:10|638.4|638.2|638.2|637.8|638.4|638.2|638|637.6|9433
1652192720000|2022-05-10 14:25:20|638.4|638|638.6|638.2|638.6|638.2|638.4|638|2548
1652192730000|2022-05-10 14:25:30|638.4|638|638|637.6|638.4|638|638|637.6|3329
1652192740000|2022-05-10 14:25:40|638.2|637.8|638.2|638|638.2|638|638|637.6|11672
1652192750000|2022-05-10 14:25:50|638.4||638.4||638.4||638.4||0
1652192760000|2022-05-10 14:26:00|638.6|638.2|638.6|638.2|638.6|638.2|638.4|638.2|0
1652192770000|2022-05-10 14:26:10|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|694
1652192780000|2022-05-10 14:26:20|638.6||638.8||638.8||638.6||0
1652192790000|2022-05-10 14:26:30|639|638.6|638.6|638.4|639|638.6|638.6|638.4|8563
1652192800000|2022-05-10 14:26:40|638.8|638.2|638.4|638|638.8|638.2|638.4|638|12523
1652192810000|2022-05-10 14:26:50||638.2||638.2||638.2||638.2|76
1652192820000|2022-05-10 14:27:00|638.6|638|638.2|637.8|638.6|638|638.2|637.8|2743
1652192830000|2022-05-10 14:27:10|638|637.6|637.8|637.4|638|637.6|637.8|637.4|11341
1652192840000|2022-05-10 14:27:20|637.6|637.6|637.8|637.4|637.8|637.6|637.6|637.2|9359
1652192850000|2022-05-10 14:27:30|637.6|637.2|636.8|636.4|637.6|637.2|636.8|636.4|10080
1652192860000|2022-05-10 14:27:40|637|636.6|636.8|636.4|637|636.6|636.8|636.4|2381
1652192870000|2022-05-10 14:27:50|636.6|636.6|636.6|636.2|636.8|636.6|636.4|636.2|6550
1652192880000|2022-05-10 14:28:00|636.4|636|636|635.6|636.4|636|635.8|635.4|1254
1652192890000|2022-05-10 14:28:10|635.8|635.4|636|635.6|636|635.6|635.8|635.2|0
1652192900000|2022-05-10 14:28:20|636.2|635.8|636.4|636|636.4|636.2|636.2|635.6|7808
1652192910000|2022-05-10 14:28:30|636.2|635.8|635.8|635.4|636.2|635.8|635.8|635.4|6697
1652192920000|2022-05-10 14:28:40|635.6||635.6||635.8||635.6||0
1652192930000|2022-05-10 14:28:50|635.4|635.2|635.4|635.2|635.6|635.4|635.4|635|8502
1652192940000|2022-05-10 14:29:00||635||635.2||635.2||635|2229
1652192950000|2022-05-10 14:29:10|635.6|635|635.8|635.4|635.8|635.6|635.6|635|19795
1652192960000|2022-05-10 14:29:20|636|635.6|636.4|636|636.4|636|636|635.6|3951
1652192970000|2022-05-10 14:29:30|636.6|636.2|636|635.6|636.6|636.2|636|635.6|2241
1652192980000|2022-05-10 14:29:40|636.2|635.8|636.4|636|636.4|636|636|635.6|4607
1652193000000|2022-05-10 14:30:00|636.2|635.8|635.8|635.4|636.2|635.8|635.8|635.4|8733
1652193010000|2022-05-10 14:30:10|636|635.6|636|635.6|636|635.6|636|635.6|1269
1652193020000|2022-05-10 14:30:20|635.8|635.4|635.2|635|635.8|635.6|635.2|635|15323
1652193030000|2022-05-10 14:30:30|635.4|635.2|635.6|635.2|635.6|635.2|635.2|635|4529
1652193040000|2022-05-10 14:30:40||635.4||635.2||635.4||635.2|84
1652193050000|2022-05-10 14:30:50|635.8|635.4|636.4|636|636.4|636|635.8|635.4|2275
1652193060000|2022-05-10 14:31:00|636.2|636.2|636.6|636.4|636.8|636.4|636.2|636.2|12308
1652193070000|2022-05-10 14:31:10|636.4|636.2|636.2|635.8|636.4|636.2|635.8|635.4|22788
1652193080000|2022-05-10 14:31:20|636.4|636|636.4|636|636.4|636|636.2|636|837
1652193090000|2022-05-10 14:31:30|636.2|635.8|636|635.6|636.6|636.2|636|635.6|3123
1652193100000|2022-05-10 14:31:40|635.8|635.8|636|635.6|636.2|635.8|635.8|635.6|4556
1652193110000|2022-05-10 14:31:50|636.2|635.8|636.2|635.8|636.2|635.8|636|635.8|1000
1652193120000|2022-05-10 14:32:00|636|635.6|636.2|636|636.2|636|636|635.6|0
1652193130000|2022-05-10 14:32:10|636|635.8|636|635.8|636.2|635.8|636|635.6|2840
1652193140000|2022-05-10 14:32:20|635.8|635.6|635.6|635.2|635.8|635.6|635.6|635.2|500
1652193150000|2022-05-10 14:32:30|635.8|635.4|636|635.6|636.2|635.8|635.8|635.4|14849
1652193160000|2022-05-10 14:32:40|636.2|635.8|636.4|636|636.4|636|635.8|635.6|10111
1652193170000|2022-05-10 14:32:50|||||||||844
1652193180000|2022-05-10 14:33:00|636.6|636.2|636.4|636|636.8|636.6|636.4|636|18044
1652193190000|2022-05-10 14:33:10|636.2|635.8|636|635.6|636.4|635.8|636|635.6|4445
1652193200000|2022-05-10 14:33:20|635.8|635.4|635.6|635.2|635.8|635.6|635.6|635.2|300
1652193210000|2022-05-10 14:33:30|635.8|635.4|635.6|635.2|635.8|635.4|635.4|635|16673
1652193220000|2022-05-10 14:33:40|635.4|635|635.2|634.8|635.4|635|635|634.6|31715
1652193230000|2022-05-10 14:33:50|635.4|635|635.2|634.8|635.4|635|635|634.8|4382
1652193240000|2022-05-10 14:34:00|635.4|635|635|634.6|635.4|635|635|634.6|3083
1652193250000|2022-05-10 14:34:10|635.2|634.8|635.2|634.8|635.4|635|635.2|634.8|3010
1652193260000|2022-05-10 14:34:20|635|634.6|634.8|634.4|635|634.6|634.6|634.4|4900
1652193270000|2022-05-10 14:34:30|635|634.6|635.2|634.8|635.2|634.8|634.8|634.6|13177
1652193280000|2022-05-10 14:34:40|||||||||1649
1652193290000|2022-05-10 14:34:50|635.4|635|635.2|634.8|635.4|635|635.2|634.8|5242
1652193300000|2022-05-10 14:35:00|635.4|635|635.2|635|635.4|635|635.2|634.8|3908
1652193310000|2022-05-10 14:35:10|635|634.8|635.2|634.8|635.2|634.8|635|634.8|1829
1652193320000|2022-05-10 14:35:20|635.4|635|635.4|635|635.4|635|635.4|635|584
1652193340000|2022-05-10 14:35:40|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|7550
1652193350000|2022-05-10 14:35:50|635|634.6|635.2|635|635.2|635|635|634.6|5557
1652193360000|2022-05-10 14:36:00|635|634.8|635.4|635|635.4|635|635|634.8|6767
1652193370000|2022-05-10 14:36:10|635.2|634.8|635.4|635|635.4|635|635.2|634.8|0
1652193380000|2022-05-10 14:36:20|||||||||903
1652193390000|2022-05-10 14:36:30|635.2||635.4||635.4||635.2||1626
1652193400000|2022-05-10 14:36:40|635.2||635.2||635.4||635.2||4881
1652193410000|2022-05-10 14:36:50|635.4||635.4||635.4||635.2||2423
1652193420000|2022-05-10 14:37:00|635.2||635.4||635.4||635.2||400
1652193430000|2022-05-10 14:37:10|635.2||635.2||635.2||635.2||100
1652193440000|2022-05-10 14:37:20|635|634.8|635|634.8|635|634.8|635|634.8|9334
1652193450000|2022-05-10 14:37:30|635.2|635|635.2|634.8|635.2|635|635.2|634.8|3703
1652193460000|2022-05-10 14:37:40|635|634.6|635|634.6|635|634.6|635|634.6|2088
1652193470000|2022-05-10 14:37:50|634.8|634.4|634.4|634.2|634.8|634.4|634.2|634|27895
1652193480000|2022-05-10 14:38:00|634.6||634.6||634.6||634.6||1361
1652193490000|2022-05-10 14:38:10|634.4|634|634.2|633.8|634.4|634|634.2|633.8|8965
1652193510000|2022-05-10 14:38:30|||||||||1085
1652193520000|2022-05-10 14:38:40|634|634|633.8|633.6|634|634|633.8|633.6|7040
1652193530000|2022-05-10 14:38:50|634||634||634||633.8||16233
1652193540000|2022-05-10 14:39:00|633.8|633.8|634|633.6|634|633.8|633.8|633.6|7469
1652193550000|2022-05-10 14:39:10|633.8|633.8|633.8|633.4|633.8|633.8|633.8|633.4|2991
1652193560000|2022-05-10 14:39:20|634|633.6|634.4|634|634.4|634|633.8|633.4|13669
1652193570000|2022-05-10 14:39:30|634.2|633.8|634.2|633.8|634.2|634|634|633.8|4231
1652193580000|2022-05-10 14:39:40|634|633.6|633.8|633.4|634|633.6|633.4|633.2|22109
1652193590000|2022-05-10 14:39:50|633.6||633.6||633.6||633.6||0
1652193600000|2022-05-10 14:40:00||633.2||633.2||633.2||633.2|4664
1652193610000|2022-05-10 14:40:10|633.8|633.4|633.8|633.6|634|633.8|633.8|633.4|12023
1652193620000|2022-05-10 14:40:20||633.4||633.4||633.4||633.4|2647
1652193630000|2022-05-10 14:40:30|634|633.6|633.8|633.4|634|633.8|633.8|633.4|2497
1652193640000|2022-05-10 14:40:40|||||||||100
1652193650000|2022-05-10 14:40:50|633.6|633.2|633.4|633|633.6|633.2|633.4|633|4490
1652193660000|2022-05-10 14:41:00|633.2||633.2||633.4||633.2||1554
1652193670000|2022-05-10 14:41:10|633|632.8|632.8|632.4|633.2|632.8|632.6|632.4|33539
1652193680000|2022-05-10 14:41:20|632.6||632.8||632.8||632.6||5498
1652193690000|2022-05-10 14:41:30|632.6|632.2|632.6|632.2|632.8|632.2|632.6|632|6161
1652193700000|2022-05-10 14:41:40|632.8|632.4|633|632.6|633|632.6|632.8|632.4|10925
1652193710000|2022-05-10 14:41:50|632.8||633||633||632.8||1407
1652193720000|2022-05-10 14:42:00|633.2|632.8|633|632.8|633.2|633|632.8|632.6|25166
1652193730000|2022-05-10 14:42:10|632.8|632.6|633|632.6|633|632.8|632.8|632.6|5872
1652193740000|2022-05-10 14:42:20|632.8||633||633||632.8||337
1652193760000|2022-05-10 14:42:40|632.8|632.4|632.8|632.4|632.8|632.4|632.6|632.4|2697
1652193770000|2022-05-10 14:42:50|632.6||632.8||632.8||632.6||4789
1652193790000|2022-05-10 14:43:10|||||||||604
1652193810000|2022-05-10 14:43:30|633|632.6|633|632.6|633|632.6|633|632.6|5389
1652193820000|2022-05-10 14:43:40|||||||||1692
1652193830000|2022-05-10 14:43:50|633.2|632.8|633.4|633.2|633.6|633.2|633.2|632.6|24556
1652193840000|2022-05-10 14:44:00|633.6|633|633.8|633.4|633.8|633.4|633.6|633|5637
1652193850000|2022-05-10 14:44:10|633.6||633.8||633.8||633.6||0
1652193860000|2022-05-10 14:44:20|633.6|633.2|633.4|633|633.8|633.2|633.4|633|9059
1652193870000|2022-05-10 14:44:30|633.2|632.8|633.4|633|633.4|633|633.2|632.8|0
1652193880000|2022-05-10 14:44:40|633.6|633.2|633.8|633.4|633.8|633.4|633.6|633.2|3211
1652193890000|2022-05-10 14:44:50||633.6||633.6||633.6||633.6|0
1652193900000|2022-05-10 14:45:00|633.6|633.4|633.6|633.4|634|633.6|633.6|633.4|7853
1652193910000|2022-05-10 14:45:10|633.8|633.6|633.8|633.4|633.8|633.6|633.6|633.4|2384
1652193920000|2022-05-10 14:45:20|633.6|633.6|633.6|633.2|633.6|633.6|633.6|633.2|2915
1652193930000|2022-05-10 14:45:30|633.4|633|633.2|632.8|633.4|633.2|633|632.8|12393
1652193940000|2022-05-10 14:45:40|633|632.6|633|632.8|633.2|632.8|633|632.6|200
1652193950000|2022-05-10 14:45:50|||||||||341
1652193960000|2022-05-10 14:46:00|633.2||633.2||633.2||633.2||2749
1652193970000|2022-05-10 14:46:10|633||633||633.2||633||2714
1652193980000|2022-05-10 14:46:20|633.2|632.6|632.4|632.2|633.2|632.6|632.4|632.2|31914
1652193990000|2022-05-10 14:46:30|632.6||632.6||632.6||632.6||2633
1652194000000|2022-05-10 14:46:40||632.4||632.4||632.4||632.4|944
1652194010000|2022-05-10 14:46:50|632.4|632.2|632.4|632|632.4|632.2|632.2|632|10111
1652194020000|2022-05-10 14:47:00|632.2|632.2|632.6|632.2|632.6|632.4|632.2|632.2|10826
1652194030000|2022-05-10 14:47:10|632.4|632|632.4|632|632.4|632.2|632.4|632|614
1652194040000|2022-05-10 14:47:20|632.2||632.2||632.2||632.2||2146
1652194050000|2022-05-10 14:47:30|632|631.8|632.6|632.2|632.6|632.2|632|631.6|33951
1652194070000|2022-05-10 14:47:50|632.4||632.4||632.6||632.4||13812
1652194090000|2022-05-10 14:48:10|632.6||632.6||632.6||632.4||3700
1652194100000|2022-05-10 14:48:20|632.4|631.8|632|631.6|632.6|631.8|631.8|631.6|63170
1652194110000|2022-05-10 14:48:30|631.8|631.4|631.8|631.4|631.8|631.4|631.6|631.4|1636
1652194120000|2022-05-10 14:48:40|631.6|631.2|631.4|631|631.6|631.2|631.2|631|2392
1652194130000|2022-05-10 14:48:50|631.2||631.2||631.2||631.2||1274
1652194140000|2022-05-10 14:49:00|631.4|631.2|631|630.4|631.6|631.2|630.6|630.4|103805
1652194150000|2022-05-10 14:49:10|630.8|630.6|631|630.8|631|630.8|630.8|630.6|18203
1652194160000|2022-05-10 14:49:20|631.2|631|631.4|631|631.4|631|631.2|630.8|5929
1652194170000|2022-05-10 14:49:30|631.6|631.2|631.8|631.4|631.8|631.4|631.6|631.2|2652
1652194180000|2022-05-10 14:49:40|631.6|631.6|631.8|631.4|631.8|631.6|631.6|631.4|2359
1652194190000|2022-05-10 14:49:50|632|631.6|632|631.8|632|631.8|632|631.4|4897
1652194200000|2022-05-10 14:50:00|631.8|631.6|631|630.6|631.8|631.6|631|630.6|18165
1652194210000|2022-05-10 14:50:10|630.8|630.4|631|630.6|631|630.6|630.6|630.4|12195
1652194220000|2022-05-10 14:50:20|631.2|630.8|631|630.8|631.2|631|631|630.8|5787
1652194230000|2022-05-10 14:50:30|630.8|630.6|630.8|630.6|630.8|630.6|630.8|630.4|1282
1652194240000|2022-05-10 14:50:40|631|630.8|631.2|630.8|631.2|630.8|631|630.6|4788
1652194250000|2022-05-10 14:50:50|631|630.6|631|630.6|631|630.6|630.8|630.4|4980
1652194260000|2022-05-10 14:51:00|||||||||1667
1652194270000|2022-05-10 14:51:10|631.2|630.8|631|630.6|631.2|630.8|630.8|630.6|3322
1652194280000|2022-05-10 14:51:20|631.2|630.8|631.2|631|631.4|631|631.2|630.8|1404
1652194290000|2022-05-10 14:51:30|631.4||631.4||631.4||631.2||373
1652194310000|2022-05-10 14:51:50|631.6|631.2|631.8|631.4|631.8|631.4|631.6|631|5587
1652194320000|2022-05-10 14:52:00|631.6|631.6|631.8|631.6|632|631.6|631.6|631.6|5147
1652194330000|2022-05-10 14:52:10|631.6|631.4|631.8|631.4|631.8|631.4|631.4|631|5881
1652194340000|2022-05-10 14:52:20|631.6||631.6||631.8||631.6||263
1652194350000|2022-05-10 14:52:30|631.4|631.2|631.2|630.8|631.4|631.2|631.2|630.8|2716
1652194360000|2022-05-10 14:52:40|631||631.2||631.2||631||0
1652194410000|2022-05-10 14:53:30|631.4|631|631.6|631.2|631.6|631.2|631.4|631|4746
1652194420000|2022-05-10 14:53:40|631.4||631.4||631.6||631.4||112
1652194430000|2022-05-10 14:53:50|631.6||631.6||631.6||631.6||7435
1652194440000|2022-05-10 14:54:00|631.8|631.4|632|631.6|632|631.6|631.8|631.2|1809
1652194450000|2022-05-10 14:54:10|632.2|631.8|632.4|632.2|632.6|632.2|632.2|631.8|15847
1652194460000|2022-05-10 14:54:20|632.6|632|632.2|631.8|632.6|632|632.2|631.8|17505
1652194470000|2022-05-10 14:54:30|632.4|632|632.4|632|632.4|632|632.2|632|2746
1652194480000|2022-05-10 14:54:40|632.2|631.8|632|631.6|632.4|631.8|632|631.6|4037
1652194490000|2022-05-10 14:54:50|631.8||632||632||631.8||0
1652194500000|2022-05-10 14:55:00|631.8|631.4|631.4|631|631.8|631.4|631.4|631|2845
1652194510000|2022-05-10 14:55:10|631.2|631.2|631|630.6|631.2|631.2|631|630.6|2563
1652194520000|2022-05-10 14:55:20|631.2|630.8|630.6|630.2|631.2|630.8|630.4|630.2|21711
1652194530000|2022-05-10 14:55:30|630.8|630.4|631|630.6|631|630.6|630.8|630.4|4640
1652194540000|2022-05-10 14:55:40|631.2|630.8|631|630.8|631.2|630.8|631|630.8|22867
1652194550000|2022-05-10 14:55:50|631.2|631|631.2|631|631.2|631|631.2|631|2192
1652194560000|2022-05-10 14:56:00|631|630.8|631.2|631|631.4|631|631|630.8|3667
1652194570000|2022-05-10 14:56:10|631.4|631.2|631.4|631.2|631.6|631.4|631.4|631.2|566
1652194580000|2022-05-10 14:56:20|631.2|631|631.2|631|631.4|631|631.2|631|2094
1652194590000|2022-05-10 14:56:30|631.4|630.8|631|630.8|631.4|630.8|631|630.8|8362
1652194600000|2022-05-10 14:56:40|631.2|631|631.4|631.2|631.4|631.2|631|631|4256
1652194610000|2022-05-10 14:56:50|631.6|631.4|631.6|631.2|631.8|631.4|631.4|631.2|14636
1652194620000|2022-05-10 14:57:00|631.4|631.4|631.6|631.4|631.6|631.4|631.4|631.4|69
1652194630000|2022-05-10 14:57:10|631.4|631.2|631.6|631.2|631.6|631.2|631.4|631.2|3733
1652194640000|2022-05-10 14:57:20|631.4|631|631.4|631|631.6|631|631.2|630.8|9123
1652194650000|2022-05-10 14:57:30|631.2||631.2||631.4||631.2||0
1652194660000|2022-05-10 14:57:40|631.4|631.2|631.4|631.2|631.4|631.2|631.4|631.2|1738
1652194670000|2022-05-10 14:57:50|631.6||631.6||631.6||631.6||321
1652194680000|2022-05-10 14:58:00|631.8|631.4|631.8|631.6|631.8|631.6|631.8|631.4|4706
1652194690000|2022-05-10 14:58:10|631.6|631.4|631.8|631.4|631.8|631.6|631.6|631.4|6945
1652194700000|2022-05-10 14:58:20|||||||||1163
1652194710000|2022-05-10 14:58:30|632|631.6|632|631.6|632|631.6|632|631.6|2105
1652194720000|2022-05-10 14:58:40|631.8||632||632||631.8||30
1652194730000|2022-05-10 14:58:50|631.8|631.8|632.2|631.8|632.2|631.8|631.8|631.8|7490
1652194740000|2022-05-10 14:59:00|632||632.2||632.2||632||2000
1652194750000|2022-05-10 14:59:10|632|631.6|631.8|631.6|632.2|631.6|631.8|631.6|15435
1652194760000|2022-05-10 14:59:20|632|631.4|631.8|631.4|632|631.4|631.6|631.4|5787
1652194770000|2022-05-10 14:59:30|631.6||631.8||631.8||631.6||1927
1652194780000|2022-05-10 14:59:40|632|631.6|631.8|631.6|632|631.6|631.8|631.6|0
1652194790000|2022-05-10 14:59:50|632|631.4|631.8|631.6|632|631.6|631.6|631.4|14658
1652194800000|2022-05-10 15:00:00|632|631.8|632.2|631.8|632.2|632|631.8|631.6|11747
1652194810000|2022-05-10 15:00:10|632||632||632.2||632||1838
1652194820000|2022-05-10 15:00:20|632.2|632|632.6|632.4|632.6|632.4|632|631.8|24455
1652194830000|2022-05-10 15:00:30|632.4|632.2|632.4|632.2|632.4|632.2|632.4|632.2|13791
1652194840000|2022-05-10 15:00:40|632.2|632|632.4|632|632.4|632|632.2|632|9606
1652194850000|2022-05-10 15:00:50|632.2|631.8|631.4|631|632.2|631.8|631.4|631|38647
1652194860000|2022-05-10 15:01:00|631.6|631.2|631.8|631.6|632|631.8|631.6|631.2|13530
1652194870000|2022-05-10 15:01:10|632|631.8|632|631.8|632|631.8|632|631.8|2491
1652194880000|2022-05-10 15:01:20|632.2|632|632.2|631.8|632.2|632|631.8|631.6|15123
1652194890000|2022-05-10 15:01:30|632.4|632|632.4|632.2|632.6|632.2|632.4|631.8|9051
1652194900000|2022-05-10 15:01:40|632.6|632|632.2|632|632.6|632|632.2|632|2311
1652194910000|2022-05-10 15:01:50|632.4|631.8|632|631.8|632.4|631.8|632|631.8|11466
1652194920000|2022-05-10 15:02:00|632.2|632|632.2|631.8|632.2|632|632|631.8|2648
1652194930000|2022-05-10 15:02:10|632|632|632|631.8|632.2|632|632|631.8|926
1652194940000|2022-05-10 15:02:20|632.2|632|632.8|632.4|633.2|632.8|632.2|631.8|10507
1652194950000|2022-05-10 15:02:30|632.6|632.2|632.6|632.2|632.8|632.2|632.4|632.2|5626
1652194960000|2022-05-10 15:02:40|632.4|632|632.6|632.2|632.6|632.4|632.4|632|5060
1652194970000|2022-05-10 15:02:50|632.4|632|632|631.6|632.4|632|632|631.6|6203
1652194980000|2022-05-10 15:03:00|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|2793
1652194990000|2022-05-10 15:03:10|632.4|632|632.4|632|632.4|632|632.4|632|2187
1652195000000|2022-05-10 15:03:20|632.2|631.8|632|631.6|632.4|631.8|631.8|631.6|11018
1652195010000|2022-05-10 15:03:30|631.8|631.4|631.8|631.6|631.8|631.6|631.6|631.4|2504
1652195020000|2022-05-10 15:03:40|631.6|631.4|631.4|631.2|631.8|631.4|631.4|631.2|10546
1652195030000|2022-05-10 15:03:50|631.2|631|631.2|630.8|631.4|631|631|630.6|4182
1652195040000|2022-05-10 15:04:00|631|630.6|630.8|630.4|631.2|630.6|630.8|630.4|8413
1652195050000|2022-05-10 15:04:10|631|630.6|630.8|630.4|631|630.8|630.8|630.4|7587
1652195060000|2022-05-10 15:04:20|630.6||630.8||630.8||630.6||0
1652195080000|2022-05-10 15:04:40|630.6|630.6|630.6|630.4|630.8|630.6|630.6|630.4|16768
1652195090000|2022-05-10 15:04:50|630.8|630.6|631.2|630.8|631.2|630.8|630.8|630.4|8859
1652195100000|2022-05-10 15:05:00|631.4|631|630.8|630.6|631.4|631|630.8|630.4|5970
1652195110000|2022-05-10 15:05:10|631|630.4|630.8|630.4|631|630.4|630.8|630.4|3660
1652195130000|2022-05-10 15:05:30|630.6||630.6||630.6||630.6||4085
1652195140000|2022-05-10 15:05:40|630.4|630.2|630|629.6|630.4|630.2|630|629.6|54166
1652195150000|2022-05-10 15:05:50||629.8||629.6||629.8||629.6|17112
1652195160000|2022-05-10 15:06:00|629.8|629.4|629.4|629.2|629.8|629.4|629.4|629|12401
1652195170000|2022-05-10 15:06:10|629.6|629.4|629.6|629.2|629.6|629.4|629.6|629.2|6099
1652195180000|2022-05-10 15:06:20|629.8|629.4|630|629.6|630.2|630|629.8|629.2|14872
1652195190000|2022-05-10 15:06:30|630.2|629.8|630|629.6|630.2|629.8|629.8|629.6|22822
1652195200000|2022-05-10 15:06:40|629.8|629.4|629.8|629.4|629.8|629.4|629.8|629.4|5339
1652195210000|2022-05-10 15:06:50|629.6|629.2|629.4|629|629.6|629.2|629.4|629|2800
1652195220000|2022-05-10 15:07:00|||||||||3506
1652195230000|2022-05-10 15:07:10|629.6|629.2|629.4|629.2|629.6|629.4|629.4|629|19893
1652195240000|2022-05-10 15:07:20|629.6|629.4|629.4|629|629.6|629.4|629.4|629|4847
1652195250000|2022-05-10 15:07:30||629.2||629||629.2||629|1041
1652195260000|2022-05-10 15:07:40|629.2|629.2|629.2|628.8|629.4|629.2|629.2|628.8|16175
1652195270000|2022-05-10 15:07:50|629.4|629|629.2|628.8|629.4|629|629.2|628.8|1649
1652195280000|2022-05-10 15:08:00|629.4|629|629.6|629.2|629.6|629.4|629.2|629|9865
1652195290000|2022-05-10 15:08:10|629.4|629.4|629.2|628.8|629.4|629.4|629|628.6|14289
1652195300000|2022-05-10 15:08:20|629||629||629||629||0
1652195310000|2022-05-10 15:08:30|628.8|628.6|629|628.8|629|628.8|628.8|628.6|5698
1652195320000|2022-05-10 15:08:40|629.2|629|629.8|629.4|629.8|629.4|629.2|629|21219
1652195330000|2022-05-10 15:08:50|629.6|629.2|629.6|629.2|629.6|629.2|629.6|629.2|5748
1652195340000|2022-05-10 15:09:00|629.8|629.4|629.6|629.2|629.8|629.4|629.4|629.2|3826
1652195350000|2022-05-10 15:09:10|629.4|629.4|629.6|629.4|630|629.8|629.4|629.4|27377
1652195360000|2022-05-10 15:09:20|629.8|629.6|630|629.6|630|629.6|629.6|629.6|6488
1652195370000|2022-05-10 15:09:30|629.8|629.4|629.6|629.4|629.8|629.4|629.6|629.4|2430
1652195380000|2022-05-10 15:09:40|629.4|629.2|629.4|629|629.6|629.2|629.2|629|9115
1652195390000|2022-05-10 15:09:50|629.6|629.2|629.6|629.2|629.6|629.2|629.6|629.2|3031
1652195400000|2022-05-10 15:10:00|629.4|629|629.2|629|629.6|629.2|629.2|629|8197
1652195410000|2022-05-10 15:10:10|629.4|628.8|629|628.6|629.4|628.8|629|628.6|2985
1652195420000|2022-05-10 15:10:20|629.2|628.8|629.2|628.8|629.2|628.8|629.2|628.8|4426
1652195430000|2022-05-10 15:10:30|629|628.6|629|628.8|629.2|628.8|629|628.6|2925
1652195440000|2022-05-10 15:10:40|628.8|628.6|629|628.6|629|628.6|628.8|628.6|1819
1652195450000|2022-05-10 15:10:50|628.8|628.8|629.6|629.4|629.8|629.6|628.8|628.6|41471
1652195460000|2022-05-10 15:11:00|629.4|629.2|629.2|628.8|629.4|629.2|629|628.8|25056
1652195470000|2022-05-10 15:11:10|629|629|629.4|629|629.4|629|629|628.8|9615
1652195480000|2022-05-10 15:11:20|629.2|628.8|629|628.8|629.4|628.8|629|628.8|8580
1652195490000|2022-05-10 15:11:30|629.2|629|629|628.8|629.2|629|629|628.8|1710
1652195500000|2022-05-10 15:11:40|628.8|628.6|629|628.8|629.2|628.8|628.8|628.4|8023
1652195510000|2022-05-10 15:11:50|629.2|629|629.2|629|629.4|629.2|629.2|628.8|9997
1652195520000|2022-05-10 15:12:00|629.4|629.2|629.6|629.4|629.8|629.4|629.4|629.2|7024
1652195530000|2022-05-10 15:12:10|629.4|629.2|629.6|629.2|629.6|629.4|629.4|629.2|6476
1652195540000|2022-05-10 15:12:20|629.4|629|629.6|629.2|629.6|629.2|629.4|629|8412
1652195550000|2022-05-10 15:12:30|629.4|629.4|629.4|629|629.4|629.4|629.4|629|16218
1652195560000|2022-05-10 15:12:40|629.6|629.2|629.4|629|629.6|629.2|629.4|629|22319
1652195570000|2022-05-10 15:12:50|629.2|629.2|629.6|629.4|629.8|629.6|629.2|629|18016
1652195580000|2022-05-10 15:13:00|629.4|629.2|629.4|629.2|629.4|629.4|629.4|629|2746
1652195590000|2022-05-10 15:13:10|629.6|629.4|629.6|629.2|629.8|629.4|629.6|629.2|6503
1652195600000|2022-05-10 15:13:20|629.4|629|629.2|628.8|629.4|629|628.8|628.4|16932
1652195610000|2022-05-10 15:13:30|629||629.2||629.2||629||924
1652195620000|2022-05-10 15:13:40|629.4|629|629.6|629.2|629.6|629.4|629.4|629|13641
1652195630000|2022-05-10 15:13:50||629.4||629.4||629.4||629.4|0
1652195640000|2022-05-10 15:14:00|629.4|629.2|629.6|629.2|629.6|629.4|629.4|629.2|13167
1652195650000|2022-05-10 15:14:10|629.4|629|629.2|628.8|629.4|629|629|628.8|17148
1652195660000|2022-05-10 15:14:20|629.4|629|629.4|629.2|629.4|629.2|629.4|629|9908
1652195670000|2022-05-10 15:14:30|629.6|629.4|629.4|629|629.6|629.4|629.2|629|15907
1652195680000|2022-05-10 15:14:40|629.2|628.8|629.2|629|629.4|629|629|628.8|6369
1652195690000|2022-05-10 15:14:50|629.4|628.8|628.6|628.2|629.4|629|628.4|628.2|124588
1652195700000|2022-05-10 15:15:00|628.8|628.4|628.8|628.6|628.8|628.6|628.6|628.2|11368
1652195710000|2022-05-10 15:15:10|628.6|628.4|629|628.6|629|628.6|628.6|628.2|17744
1652195720000|2022-05-10 15:15:20|629.2|628.8|629|628.8|629.2|629|628.8|628.6|10946
1652195730000|2022-05-10 15:15:30|629.2|628.6|629|628.8|629.2|628.8|628.8|628.6|2542
1652195740000|2022-05-10 15:15:40|628.8|628.6|629|628.6|629|628.6|628.8|628.6|1018
1652195750000|2022-05-10 15:15:50|628.8|628.8|628.8|628.6|629|628.8|628.6|628.4|24566
1652195760000|2022-05-10 15:16:00|628.6|628.4|629|628.6|629|628.6|628.6|628.4|921
1652195770000|2022-05-10 15:16:10|629.2|628.8|629.2|628.8|629.2|628.8|628.6|628.4|23068
1652195780000|2022-05-10 15:16:20|629|628.6|628.4|628.2|629.2|628.6|628.2|628|7669
1652195790000|2022-05-10 15:16:30|628.6|628|628.6|628.4|628.6|628.4|628.6|628|2234
1652195800000|2022-05-10 15:16:40|628.8|628.2|628.6|628.4|628.8|628.4|628.6|628.2|1640
1652195810000|2022-05-10 15:16:50|628.8|628.6|629|628.6|629|628.8|628.6|628.4|8597
1652195820000|2022-05-10 15:17:00|629.2|628.8|629|628.8|629.2|629|629|628.6|10672
1652195830000|2022-05-10 15:17:10|629.2||629||629.2||629||19
1652195840000|2022-05-10 15:17:20|628.8|628.6|628.8|628.6|629|628.6|628.6|628.4|12297
1652195850000|2022-05-10 15:17:30|628.6|628.4|628.8|628.4|628.8|628.4|628.6|628.2|5395
1652195860000|2022-05-10 15:17:40||628.6||628.6||628.6||628.6|82
1652195870000|2022-05-10 15:17:50|628.6|628.4|628.6|628.4|628.8|628.6|628.6|628.4|6034
1652195880000|2022-05-10 15:18:00|628.8|628.6|629|628.6|629|628.6|628.6|628.4|4367
1652195890000|2022-05-10 15:18:10||628.8||628.6||628.8||628.6|3107
1652195910000|2022-05-10 15:18:30|628.8|628.4|629|628.6|629|628.8|628.8|628.4|4190
1652195920000|2022-05-10 15:18:40|629.2|628.8|629|628.8|629.2|629|629|628.8|4988
1652195930000|2022-05-10 15:18:50|629.2|629|629.2|629|629.2|629|629|629|5641
1652195940000|2022-05-10 15:19:00|629|628.8|629.2|628.8|629.4|629.2|629|628.8|24422
1652195960000|2022-05-10 15:19:20|629|628.6|629.2|628.8|629.2|628.8|629|628.6|7715
1652195970000|2022-05-10 15:19:30|629.4|629|629.4|629|629.6|629.2|629.2|629|589
1652195980000|2022-05-10 15:19:40|629.6|629.2|629.8|629.4|629.8|629.4|629.6|629|17920
1652252490000|2022-05-11 07:01:30|631|627|629.2|628.6|631|629|629|626|452636
1652252500000|2022-05-11 07:01:40|629|628.4|627.8|627.2|629.2|628.6|627.8|627|23877
1652252510000|2022-05-11 07:01:50||627.4||627.4||627.4||627.4|0
1652252520000|2022-05-11 07:02:00|627.6|627.2|627.2|626.4|627.8|627.2|627|626.4|6648
1652252530000|2022-05-11 07:02:10|627|626|626.2|625.4|627|626.4|626.2|625.4|8901
1652252540000|2022-05-11 07:02:20|626|625.2|626|625.2|626|625.4|626|625.2|0
1652252550000|2022-05-11 07:02:30|627.2|625.4|627.2|626.4|628.8|627.6|626.6|625|107534
1652252560000|2022-05-11 07:02:40|627.4|626.6|627.6|626.6|627.6|627|627.4|626.4|9285
1652252570000|2022-05-11 07:02:50|627.4|626.8|626|625.4|627.4|626.8|626|625.2|5721
1652252590000|2022-05-11 07:03:10|625.8|625|626|625|626|625.4|625.2|624.4|160037
1652252610000|2022-05-11 07:03:30|625.6|625.2|626|625|626.2|625.8|625.6|625|2942
1652252630000|2022-05-11 07:03:50|626.2|625.2|625.6|624.8|626.2|625.6|625.6|624.8|3319
1652252640000|2022-05-11 07:04:00|625.4|624.6|625.6|624.8|625.6|625.4|625|624.6|13322
1652252650000|2022-05-11 07:04:10|625.8|625|626.2|625.4|626.2|625.6|625.8|625|3430
1652252660000|2022-05-11 07:04:20|626|625.2|626.2|625.4|626.2|625.4|626|625|0
1652252670000|2022-05-11 07:04:30|626|625.2|626.2|625.4|626.2|625.6|626|625.2|0
1652252680000|2022-05-11 07:04:40|626|625.2|625.6|625|626|625.2|625.4|625|3806
1652252690000|2022-05-11 07:04:50|625.4|625.2|625.6|625|625.6|625.2|625.2|625|4786
1652252700000|2022-05-11 07:05:00|625.4|625.2|625.2|624.6|625.6|625.2|625.2|624.6|3060
1652252720000|2022-05-11 07:05:20|625|624.8|625.6|625|625.6|625|625|624.6|8404
1652252730000|2022-05-11 07:05:30|625.8|624.8|625.6|625|625.8|625.4|625.6|624.8|4825
1652252740000|2022-05-11 07:05:40|625.8|625.2|626.2|625.6|626.2|625.6|625.4|625.2|3396
1652252750000|2022-05-11 07:05:50|626|625.4|626.2|625.4|626.2|625.4|626|625.4|0
1652252760000|2022-05-11 07:06:00|626|625.2|625.2|624.6|626|625.2|625.2|624.6|4801
1652252770000|2022-05-11 07:06:10||624.8||624.8||625||624.6|6084
1652252780000|2022-05-11 07:06:20|625.8|625|625.8|625.2|625.8|625.2|625.8|625|3335
1652252790000|2022-05-11 07:06:30|625.6|625|625.4|624.8|625.6|625|625.4|624.8|2400
1652252800000|2022-05-11 07:06:40|625.2|624.6|624.8|624.4|625.2|624.6|624.8|624.4|3333
1652252810000|2022-05-11 07:06:50||624.6||624.6||624.6||624.6|2940
1652252820000|2022-05-11 07:07:00|624.6|624.4|624.8|624.2|624.8|624.4|624.4|624.2|10786
1652252830000|2022-05-11 07:07:10||624.4||624.2||624.4||624.2|1324
1652252840000|2022-05-11 07:07:20||624.4||624.6||624.6||624.4|1254
1652252850000|2022-05-11 07:07:30||624.4||624.2||624.4||624.2|0
1652252860000|2022-05-11 07:07:40|625|624.4|625.6|625|625.6|625|625|624.4|2849
1652252880000|2022-05-11 07:08:00||625.2||625.4||625.4||625.2|2006
1652252890000|2022-05-11 07:08:10|626.2|625.2|625.6|625.2|626.2|625.6|625.6|625.2|3709
1652252900000|2022-05-11 07:08:20|625.4|625.4|625.4|625|625.6|625.4|625.4|625|2363
1652252910000|2022-05-11 07:08:30|625.6|625.2|625.6|625|625.6|625.2|625.6|625|3205
1652252920000|2022-05-11 07:08:40|625.8|625.2|626|625.4|626|625.4|625.8|625.2|1125
1652252940000|2022-05-11 07:09:00|626.2|625.6|626|625.4|626.2|625.6|626|625.4|2967
1652252950000|2022-05-11 07:09:10|625.8|625.2|625.4|625|625.8|625.2|625.4|625|515
1652252960000|2022-05-11 07:09:20|625.6|625.2|626|625.4|626.2|625.4|625.6|625|3040
1652252970000|2022-05-11 07:09:30|626.2|625.6|626.2|625.6|626.2|625.6|626|625.4|0
1652252980000|2022-05-11 07:09:40|626|625.8|626.2|625.8|626.2|625.8|626|625.8|0
1652252990000|2022-05-11 07:09:50|626|625.6|626|625.4|626.2|625.8|626|625.4|1285
1652253000000|2022-05-11 07:10:00|625.8|625.2|625|624.6|625.8|625.2|625|624.6|27986
1652253010000|2022-05-11 07:10:10|624.8|624.4|624.6|624|624.8|624.4|624.6|624|1514
1652253020000|2022-05-11 07:10:20|624.8|624.2|624.4|623.8|624.8|624.2|624|623.4|3637
1652253030000|2022-05-11 07:10:30|624.2|624|624.2|623.8|624.2|624|624.2|623.8|0
1652253040000|2022-05-11 07:10:40||623.6||623.8||624||623.6|207
1652253050000|2022-05-11 07:10:50||624||623.8||624||623.8|0
1652253060000|2022-05-11 07:11:00|624.4|624|624.4|623.8|624.4|624|624.4|623.8|500
1652253070000|2022-05-11 07:11:10||624||624.2||624.2||623.8|1394
1652253080000|2022-05-11 07:11:20|624.2|624|622.6|622.2|624.4|624|622.6|622.2|36331
1652253090000|2022-05-11 07:11:30|623|622.4|622.8|622.2|623.2|622.6|622.8|622.2|15871
1652253100000|2022-05-11 07:11:40|623|622.4|623|622.4|623|622.4|623|622.4|0
1652253110000|2022-05-11 07:11:50|622.8||622.8||623||622.8||9599
1652253120000|2022-05-11 07:12:00|623||623||623||622.6||1182
1652253130000|2022-05-11 07:12:10||622.6||622.4||622.6||622.4|0
1652253140000|2022-05-11 07:12:20||622.6||622.6||622.8||622.6|2869
1652253150000|2022-05-11 07:12:30||622.4||622.6||622.8||622.4|1438
1652253160000|2022-05-11 07:12:40|622.8|622.4|622.6|622.2|623.2|623|622.6|622|25653
1652253170000|2022-05-11 07:12:50|622.8|622|622.6|622|622.8|622.2|622.6|622|611
1652253180000|2022-05-11 07:13:00|622.4|621.8|621.8|621.2|622.6|621.8|621|620.6|127576
1652253200000|2022-05-11 07:13:20|622|621.4|622|621.6|622.2|621.8|621.8|621.4|19033
1652253210000|2022-05-11 07:13:30|622.2|621.8|622|621.6|622.2|622|621.8|621.2|10185
1652253220000|2022-05-11 07:13:40|622.2|621.8|622.2|621.8|622.2|622|622.2|621.6|1954
1652253230000|2022-05-11 07:13:50|622|621.6|621.8|621.2|622.2|621.6|621.8|621.2|3507
1652253240000|2022-05-11 07:14:00|622|621.4|622.2|621.6|622.2|621.6|621.8|621.2|4811
1652253250000|2022-05-11 07:14:10|622.4|621.8|622|621.8|622.6|622.2|622|621.8|2287
1652253260000|2022-05-11 07:14:20|622.2|621.6|622.4|622|622.4|622|622.2|621.6|1208
1652253280000|2022-05-11 07:14:40|622.6|622.2|622.4|622|622.6|622.2|622.4|622|6981
1652253290000|2022-05-11 07:14:50|622.6|622.2|622.6|622.2|622.6|622.2|622.6|622|15605
1652253300000|2022-05-11 07:15:00|622.4|622|622.4|622|622.6|622|622.4|622|7016
1652253310000|2022-05-11 07:15:10|622.2|621.6|622|621.6|622.6|621.6|622|621.4|7185
1652253320000|2022-05-11 07:15:20|621.8|621.4|621.6|621|622|621.6|621.4|621|4505
1652253330000|2022-05-11 07:15:30|621.8|621.4|621.6|621|621.8|621.4|621.4|621|6431
1652253340000|2022-05-11 07:15:40|||||||||1000
1652253350000|2022-05-11 07:15:50||621.2||621||621.2||621|500
1652253370000|2022-05-11 07:16:10|621.8|621.2|621.8|621.2|621.8|621.4|621.8|621.2|3589
1652253380000|2022-05-11 07:16:20|621.6|621|621.6|621|621.8|621|621.2|621|2862
1652253390000|2022-05-11 07:16:30|621.4|621.2|621.2|620.6|621.6|621.2|621|620.6|3820
1652253400000|2022-05-11 07:16:40|621|620.4|620.4|619.8|621.2|620.4|620|619.6|167740
1652253410000|2022-05-11 07:16:50|620.6|620|620.6|620.2|620.8|620.6|620.4|619.8|16350
1652253420000|2022-05-11 07:17:00||620.4||620.2||620.4||620.2|1425
1652253430000|2022-05-11 07:17:10|620.8|620.4|620.8|620.6|620.8|620.6|620.8|620.2|2096
1652253450000|2022-05-11 07:17:30|621.2|620.8|621|620.6|621.6|621.4|621|620.6|17420
1652253460000|2022-05-11 07:17:40|621.2|620.8|621.6|621|621.6|621|621.2|620.8|4107
1652253470000|2022-05-11 07:17:50|621.4|620.8|621.2|620.6|621.4|620.8|620.8|620.4|2720
1652253480000|2022-05-11 07:18:00|621.4|620.8|621|620.6|621.4|620.8|620.8|620.6|605
1652253500000|2022-05-11 07:18:20|620.8|620.4|620.4|620|621|620.4|620|619.8|15441
1652253510000|2022-05-11 07:18:30||619.8||620||620||619.8|4000
1652253520000|2022-05-11 07:18:40|620.6|620.2|620.6|620.2|620.6|620.4|620.6|620|6772
1652253540000|2022-05-11 07:19:00|620.4|620|620.4|620.2|620.4|620.2|620.4|620|859
1652253550000|2022-05-11 07:19:10|620.8|620|619.8|619.4|620.8|620|619.8|619.4|18785
1652253560000|2022-05-11 07:19:20|620|619.6|620|619.4|620.2|619.6|620|619.4|480
1652253570000|2022-05-11 07:19:30|620.2|619.6|620.2|620|620.2|620|620.2|619.6|8355
1652253580000|2022-05-11 07:19:40|620.4|620.2|621.2|620.6|621.2|620.6|620.4|620|17248
1652253590000|2022-05-11 07:19:50|621.4|620.8|621.4|620.8|621.4|620.8|621.2|620.8|0
1652253600000|2022-05-11 07:20:00||621||621||621||621|0
1652253610000|2022-05-11 07:20:10|||||||||783
1652253620000|2022-05-11 07:20:20|||||||||364
1652253630000|2022-05-11 07:20:30|621.6|621.2|622|621.4|622|621.4|621.6|621.2|1078
1652253640000|2022-05-11 07:20:40|622.2|621.6|622.6|622|622.6|622|622.2|621.6|0
1652253650000|2022-05-11 07:20:50|622.8|622.2|622.6|622.2|623|622.4|622.4|622.2|5667
1652253660000|2022-05-11 07:21:00|622.4|622|622.8|622.2|622.8|622.2|622.2|621.8|5844
1652253670000|2022-05-11 07:21:10|622.6|622|622.4|622|622.8|622|622.4|622|1740
1652253680000|2022-05-11 07:21:20|622.2|621.8|622.4|621.8|622.4|621.8|622.2|621.8|4906
1652253690000|2022-05-11 07:21:30|622.2|621.6|621.8|621.4|622.2|621.6|621.8|621.4|4121
1652253700000|2022-05-11 07:21:40|622|621.6|622.2|621.8|622.2|621.8|622|621.4|885
1652253710000|2022-05-11 07:21:50|622.4|622|622.4|622|622.4|622|622.4|622|6325
1652253720000|2022-05-11 07:22:00|622.6|622.2|622.8|622.2|622.8|622.4|622.6|622.2|3161
1652253730000|2022-05-11 07:22:10|622.6|622|622.8|622.4|622.8|622.4|622.2|621.8|6366
1652253740000|2022-05-11 07:22:20|622.6|622.2|622.8|622.2|622.8|622.2|622.6|622.2|2007
1652253750000|2022-05-11 07:22:30||622.4||622.4||622.4||622.2|0
1652253770000|2022-05-11 07:22:50|622.6|622.2|622.2|621.6|622.6|622.2|622.2|621.6|10913
1652253780000|2022-05-11 07:23:00|622.4|621.8|622.4|621.8|622.6|622.2|622.4|621.8|3473
1652253790000|2022-05-11 07:23:10|622.2|622|622.4|622|622.4|622.2|622.2|621.8|0
1652253800000|2022-05-11 07:23:20|622.2|621.8|622.2|621.8|622.2|621.8|622.2|621.8|5997
1652253810000|2022-05-11 07:23:30|622.4|622|622.4|622|622.4|622|622.4|622|3
1652253830000|2022-05-11 07:23:50|622.2|621.8|622.2|621.8|622.2|621.8|622.2|621.6|3873
1652253840000|2022-05-11 07:24:00|622|621.6|621.6|621.2|622|621.6|621.4|621.2|2940
1652253850000|2022-05-11 07:24:10|621.8|621|621.6|621.2|621.8|621.2|621.6|621|0
1652253860000|2022-05-11 07:24:20|621.4|621|621.4|620.8|621.4|621|621.4|620.8|655
1652253870000|2022-05-11 07:24:30|621.2|620.6|620.6|620|621.2|620.6|620.4|620|1012
1652253880000|2022-05-11 07:24:40|620.4||620.6||620.6||620.4||330
1652253890000|2022-05-11 07:24:50|620.4|620.2|620.6|620|620.6|620.2|620.4|620|1700
1652253900000|2022-05-11 07:25:00|620.4||620.4||620.4||620.4||0
1652253910000|2022-05-11 07:25:10|620.6||620.4||620.6||620.4||276
1652253930000|2022-05-11 07:25:30|620.6|620.4|620.6|620.2|620.6|620.4|620.6|620.2|1427
1652253940000|2022-05-11 07:25:40|620.4|620|620.6|620|620.6|620|620.2|620|1461
1652253950000|2022-05-11 07:25:50|620.4|619.8|619.2|619|620.6|619.8|619.2|619|39894
1652253960000|2022-05-11 07:26:00|619.4||619.2||619.4||619.2||15189
1652253970000|2022-05-11 07:26:10|619|618.8|618.8|618.4|619.2|618.8|618.8|618.4|19685
1652253980000|2022-05-11 07:26:20||618.6||618.4||618.6||618.4|2194
1652253990000|2022-05-11 07:26:30||618.6||618.4||618.6||618.4|5044
1652254010000|2022-05-11 07:26:50|||||||||5
1652254020000|2022-05-11 07:27:00|618.6|618.2|618.6|618.2|618.8|618.2|618.6|618.2|3375
1652254030000|2022-05-11 07:27:10|618.4|618|618.6|618.2|618.6|618.4|618.4|618|10979
1652254040000|2022-05-11 07:27:20|618.8|618.4|618.8|618.4|618.8|618.4|618.8|618.4|744
1652254050000|2022-05-11 07:27:30|618.6|618.2|618.6|618|618.8|618.2|618.6|618|776
1652254060000|2022-05-11 07:27:40|618.8|618.2|618.8|618.2|618.8|618.2|618.8|618|0
1652254070000|2022-05-11 07:27:50|618.6|618|618.6|618|618.6|618.2|618.6|618|0
1652254080000|2022-05-11 07:28:00|618.8|618.2|618.8|618.2|618.8|618.2|618.8|618|321
1652254090000|2022-05-11 07:28:10|618.6|618|618.8|618.2|618.8|618.2|618.6|618|400
1652254100000|2022-05-11 07:28:20|618.6|618|618.4|618|618.6|618.2|618.4|618|5960
1652254110000|2022-05-11 07:28:30||618.2||618||618.2||618|1919
1652254120000|2022-05-11 07:28:40|618.6|618.2|618.6|618|618.6|618.4|618.4|618|1673
1652254130000|2022-05-11 07:28:50|618.8|618.2|618.4|618|618.8|618.6|618.4|618|16221
1652254140000|2022-05-11 07:29:00|618.6||618.4||618.6||618.2||409
1652254160000|2022-05-11 07:29:20|618.2|617.8|617.4|617|618.4|617.8|617.4|617|41524
1652254170000|2022-05-11 07:29:30|617.6||617.6||617.6||617.6||457
1652254190000|2022-05-11 07:29:50|617.4||617.6||617.6||617.4||2172
1652254210000|2022-05-11 07:30:10|617.8|617.2|617.8|617.6|618.2|617.8|617.8|617.2|7377
1652254220000|2022-05-11 07:30:20|617.6|617.4|617.4|617|617.6|617.4|617.4|617|2275
1652254230000|2022-05-11 07:30:30|617.2|616.8|616.8|616.4|617.6|616.8|616.6|616.4|7309
1652254240000|2022-05-11 07:30:40||616.6||616.4||616.6||616.4|227
1652254250000|2022-05-11 07:30:50|617|616.6|617|616.6|617|616.6|617|616.6|54
1652254260000|2022-05-11 07:31:00|||||||||18
1652254270000|2022-05-11 07:31:10|616.8|616.4|617|616.4|617|616.4|616.8|616.4|3194
1652254280000|2022-05-11 07:31:20|616.8|616.6|617|616.4|617|616.8|616.8|616.4|544
1652254290000|2022-05-11 07:31:30|616.8||617||617||616.8||2300
1652254300000|2022-05-11 07:31:40|616.8||616.8||617||616.8||0
1652254310000|2022-05-11 07:31:50|617|616.6|617|616.6|617|616.6|616.8|616.4|1416
1652254320000|2022-05-11 07:32:00|616.8|616.4|616.8|616.4|617|616.4|616.8|616.4|0
1652254330000|2022-05-11 07:32:10|617||617||617||617||0
1652254340000|2022-05-11 07:32:20|616.8||616.8||617||616.8||2123
1652254350000|2022-05-11 07:32:30|616.6|616.2|617|616.4|617|616.4|616.6|616.2|3477
1652254370000|2022-05-11 07:32:50|616.8||617||617||616.8||0
1652254380000|2022-05-11 07:33:00|616.8|616.2|616.6|616.2|616.8|616.2|615.6|615.2|80176
1652254390000|2022-05-11 07:33:10|616.8|616.4|616.8|616.6|616.8|616.6|616.8|616.4|4401
1652254400000|2022-05-11 07:33:20|617|616.8|617.8|617.4|617.8|617.4|617|616.8|1040
1652254410000|2022-05-11 07:33:30|618|617.6|617.8|617.4|618|617.6|617.8|617.4|2404
1652254420000|2022-05-11 07:33:40|617.6|617|617.6|617|617.6|617.4|617.6|617|6965
1652254430000|2022-05-11 07:33:50|617.8|617.2|618.2|617.6|618.2|618|617.8|617|20148
1652254440000|2022-05-11 07:34:00|618|617.4|618|617.4|618|617.8|617.8|617.4|1200
1652254450000|2022-05-11 07:34:10|617.8||617.8||617.8||617.8||989
1652254460000|2022-05-11 07:34:20|||||||||2500
1652254480000|2022-05-11 07:34:40|617.6|617.2|617.8|617.2|617.8|617.2|617.6|617.2|1562
1652254500000|2022-05-11 07:35:00|618|617.4|618.6|618.2|618.8|618.2|618|617.4|2174
1652254510000|2022-05-11 07:35:10|618.4|618|618.4|617.8|618.6|618|618.2|617.8|5609
1652254520000|2022-05-11 07:35:20|618.6|618|619|618.4|619|618.4|618.6|618|7492
1652254530000|2022-05-11 07:35:30|618.8||619||619||618.8||0
1652254540000|2022-05-11 07:35:40|619.2|618.6|619.6|619|619.6|619|619.2|618.6|5301
1652254550000|2022-05-11 07:35:50||619.2||619.2||619.2||619.2|0
1652254560000|2022-05-11 07:36:00|619.8|619.4|619.8|619.4|619.8|619.4|619.8|619.4|1037
1652254590000|2022-05-11 07:36:30|620|619.6|619.8|619.4|620|619.6|619.8|619.4|2366
1652254600000|2022-05-11 07:36:40|619.6|619.2|620|619.4|620|619.4|619.6|619.2|1666
1652254610000|2022-05-11 07:36:50|619.8||619.8||619.8||619.8||0
1652254620000|2022-05-11 07:37:00|619.6|619.2|619.2|618.8|619.8|619.4|619|618.8|8010
1652254630000|2022-05-11 07:37:10|619.4|619|619.4|619|619.4|619|619.4|619|1924
1652254640000|2022-05-11 07:37:20|619.2||619.4||619.4||619.2||0
1652254650000|2022-05-11 07:37:30|619.2||619.4||619.4||619.2||3271
1652254660000|2022-05-11 07:37:40|619.2||619.2||619.4||619.2||0
1652254670000|2022-05-11 07:37:50|619.4|618.8|619|618.6|619.4|618.8|619|618.6|5932
1652254680000|2022-05-11 07:38:00|619.2|618.8|619.2|618.8|619.4|618.8|619.2|618.8|524
1652254690000|2022-05-11 07:38:10|619.4|619|619.4|619|619.4|619|619.2|619|0
1652254700000|2022-05-11 07:38:20|619.2|618.8|619.4|619|619.4|619|619.2|618.8|4491
1652254710000|2022-05-11 07:38:30||618.8||618.8||618.8||618.8|0
1652254730000|2022-05-11 07:38:50||619||619||619||619|0
1652254740000|2022-05-11 07:39:00|619.6|619.2|620|619.6|620.2|619.6|619.6|619.2|6243
1652254750000|2022-05-11 07:39:10|620.2||620||620.2||620||0
1652254760000|2022-05-11 07:39:20|620.2|619.8|620.4|620|620.4|620|620|619.8|404
1652254770000|2022-05-11 07:39:30||619.8||620||620||619.8|0
1652254780000|2022-05-11 07:39:40|620.6|620.2|620.6|620.2|620.8|620.4|620.6|620.2|4277
1652254790000|2022-05-11 07:39:50|620.4|620|620.2|619.6|620.4|620|620|619.6|5953
1652254800000|2022-05-11 07:40:00|620|619.8|620.2|619.6|620.2|619.8|620|619.6|5190
1652254810000|2022-05-11 07:40:10|620.4|619.8|620.4|620.2|620.4|620.2|620.4|619.8|2
1652254820000|2022-05-11 07:40:20|620.2|620|620.2|619.8|620.4|620|620.2|619.8|3527
1652254830000|2022-05-11 07:40:30|620.4|620|620.4|620|620.4|620|620.2|620|0
1652254840000|2022-05-11 07:40:40|620.2||620.4||620.4||620.2||0
1652254850000|2022-05-11 07:40:50|620.2||620.4||620.4||620.2||0
1652254860000|2022-05-11 07:41:00|620.2|620.2|621.2|620.8|621.2|620.8|620.2|620.2|24691
1652254870000|2022-05-11 07:41:10|621.4|621|621.2|620.8|621.4|621|621.2|620.8|1052
1652254880000|2022-05-11 07:41:20|621.4|621.2|621.4|621.2|621.4|621.2|621.4|621.2|0
1652254890000|2022-05-11 07:41:30||621||620.8||621||620.8|607
1652254900000|2022-05-11 07:41:40|621.6|621|621.4|621|622|621.4|621.4|620.8|16292
1652254910000|2022-05-11 07:41:50|621.6|621.2|621.8|621.2|621.8|621.2|621.4|621.2|2143
1652254920000|2022-05-11 07:42:00|621.6|621.4|621.8|621.4|622|621.4|621.6|621.4|275
1652254930000|2022-05-11 07:42:10|622|621.2|621.4|621|622|621.2|621.4|621|1082
1652254940000|2022-05-11 07:42:20|621.6|621.2|622|621.6|622|621.6|621.4|621|23136
1652254950000|2022-05-11 07:42:30|621.8|621.4|621.6|621.2|621.8|621.6|621.6|621.2|6630
1652254960000|2022-05-11 07:42:40|621.2|621|621.6|621|621.6|621|621.2|621|13406
1652254970000|2022-05-11 07:42:50|621.8|621.2|621.8|621.4|622|621.6|621.8|621|1273
1652254980000|2022-05-11 07:43:00|621.6|621.2|621.8|621.4|622|621.4|621.6|621.2|491
1652254990000|2022-05-11 07:43:10|622||621.8||622||621.8||0
1652255000000|2022-05-11 07:43:20||621.2||621.2||621.2||621.2|0
1652255010000|2022-05-11 07:43:30|622|621.4|622|621.4|622|621.4|621.8|621.2|0
1652255020000|2022-05-11 07:43:40|621.8||621.8||621.8||621.8||0
1652255030000|2022-05-11 07:43:50|||||||||1200
1652255050000|2022-05-11 07:44:10|622|621.6|622|621.4|622|621.6|621.8|621.4|1001
1652255060000|2022-05-11 07:44:20||621.6||621.4||621.6||621.4|0
1652255070000|2022-05-11 07:44:30||621.6||621.6||621.6||621.4|600
1652255080000|2022-05-11 07:44:40|622.2|621.8|622.6|622|622.6|622.2|622.2|621.8|11291
1652255090000|2022-05-11 07:44:50|622.8|622.2|622.6|622.2|622.8|622.2|622.6|622|0
1652255100000|2022-05-11 07:45:00|622.8|622.4|622.8|622.4|622.8|622.4|622.8|622.4|5609
1652255110000|2022-05-11 07:45:10|622.6|622.6|622.6|622.2|622.8|622.6|622.2|622|22602
1652255120000|2022-05-11 07:45:20|622.4|622|622.4|622|622.6|622|622.2|622|4125
1652255130000|2022-05-11 07:45:30|622.2|621.8|622|621.6|622.4|621.8|622|621.6|13897
1652255150000|2022-05-11 07:45:50|621.8|621.4|621.4|621.2|622|621.4|621.4|621.2|6575
1652255160000|2022-05-11 07:46:00|621.6|621.4|621.2|620.8|621.6|621.4|621|620.8|16242
1652255170000|2022-05-11 07:46:10|621|620.6|621.2|620.8|621.2|620.8|620.8|620.6|3188
1652255180000|2022-05-11 07:46:20|621|621|621.2|620.8|621.4|621|621|620.8|246
1652255200000|2022-05-11 07:46:40|621||621||621.2||621||0
1652255210000|2022-05-11 07:46:50|620.8|620.6|621.2|620.8|621.2|620.8|620.8|620.6|16993
1652255220000|2022-05-11 07:47:00|621.4|621|621.4|620.8|621.4|621|621.4|620.8|647
1652255230000|2022-05-11 07:47:10|621.2|621|622.2|622|622.2|622|621.2|621|32617
1652255240000|2022-05-11 07:47:20|621.8|621.8|622|621.6|622.2|622|621.8|621.6|5054
1652255260000|2022-05-11 07:47:40|622.2|621.8|622.2|621.8|622.2|622|622.2|621.8|8525
1652255270000|2022-05-11 07:47:50|||||||||2441
1652255290000|2022-05-11 07:48:10|||||||||1050
1652255310000|2022-05-11 07:48:30|||||||||494
1652255330000|2022-05-11 07:48:50|622.4|622|622.4|622|622.4|622|622.4|621.8|6163
1652255340000|2022-05-11 07:49:00|622.2|622.2|622.4|622.2|622.4|622.2|622.2|622.2|2822
1652255350000|2022-05-11 07:49:10|622.6|622|622.6|622.2|622.6|622.2|622.6|622|1419
1652255360000|2022-05-11 07:49:20|622.4|622|622.4|622|622.6|622.2|622.4|622|2774
1652255370000|2022-05-11 07:49:30|622.6|622.2|622.6|622.2|622.6|622.2|622.4|622.2|3926
1652255380000|2022-05-11 07:49:40|622.8|622.4|623.2|622.8|623.4|622.8|622.8|622.2|10237
1652255390000|2022-05-11 07:49:50|623.4|623|623.6|623|623.6|623|623.2|622.8|1000
1652255410000|2022-05-11 07:50:10|623.8|623.2|623.8|623.4|623.8|623.4|623.8|623.2|9417
1652255420000|2022-05-11 07:50:20|624|623.6|623.8|623.4|624.2|623.8|623.8|623.4|13873
1652255430000|2022-05-11 07:50:30|624|623.6|623.6|623.4|624|623.6|623.6|623.4|14465
1652255440000|2022-05-11 07:50:40||623.2||623.2||623.2||623.2|1936
1652255450000|2022-05-11 07:50:50|623.4|623|623|622.6|623.6|623|623|622.6|7391
1652255460000|2022-05-11 07:51:00|||||||||2015
1652255470000|2022-05-11 07:51:10|622.8|622.4|622.2|622|622.8|622.4|622.2|622|2568
1652255480000|2022-05-11 07:51:20|622.4|622.2|622.4|622|622.4|622.2|622.4|622|3904
1652255490000|2022-05-11 07:51:30|||||||||1000
1652255510000|2022-05-11 07:51:50||622.2||622||622.2||622|4728
1652255520000|2022-05-11 07:52:00|||||||||233
1652255530000|2022-05-11 07:52:10||622.2||622||622.2||622|3451
1652255550000|2022-05-11 07:52:30||622.2||622.2||622.2||622.2|0
1652255560000|2022-05-11 07:52:40|622.2|622|622|621.6|622.2|622|621.8|621.6|21085
1652255570000|2022-05-11 07:52:50|621.8|621.4|621.4|621|621.8|621.4|621.4|621|6597
1652255580000|2022-05-11 07:53:00|||||||||2389
1652255600000|2022-05-11 07:53:20|621.6|621.2|621.6|621.2|621.8|621.2|621.6|621.2|3673
1652255610000|2022-05-11 07:53:30|621.8|621.4|621.6|621.4|621.8|621.6|621.6|621.2|397
1652255620000|2022-05-11 07:53:40|621.8|621.6|621.8|621.4|621.8|621.6|621.6|621.4|7014
1652255630000|2022-05-11 07:53:50|||||||||100
1652255640000|2022-05-11 07:54:00|621.6||621.8||621.8||621.6||5297
1652255650000|2022-05-11 07:54:10|621.6||621.6||621.8||621.6||0
1652255660000|2022-05-11 07:54:20|621.8||621.8||621.8||621.8||0
1652255670000|2022-05-11 07:54:30|622|621.6|622|621.6|622|621.6|622|621.6|4487
1652255680000|2022-05-11 07:54:40|621.8|621.4|622|621.4|622|621.4|621.6|621.4|3136
1652255690000|2022-05-11 07:54:50|621.8|621.2|621.8|621.4|622|621.4|621.6|621.2|655
1652255700000|2022-05-11 07:55:00|622|621.2|621.8|621.4|622|621.4|621.6|621.2|5375
1652255710000|2022-05-11 07:55:10|621.6|621.2|620.8|620.4|621.8|621.2|620.8|620.4|7112
1652255720000|2022-05-11 07:55:20|620.6|620.2|620.2|619.8|620.6|620.2|620|619.4|11087
1652255750000|2022-05-11 07:55:50|620.4|620|620.6|620.2|620.8|620.4|620.4|620|9079
1652255760000|2022-05-11 07:56:00|620.4|620|620.6|620|620.6|620.2|620.2|620|38322
1652255770000|2022-05-11 07:56:10||620.2||620.2||620.2||620.2|802
1652255800000|2022-05-11 07:56:40|620.4|620|620|619.6|620.4|620|619.8|619.6|14630
1652255810000|2022-05-11 07:56:50|620.2|619.8|620.2|619.8|620.4|620|620.2|619.8|17523
1652255820000|2022-05-11 07:57:00|620|619.6|620.4|620|620.4|620.2|619.8|619.6|11405
1652255830000|2022-05-11 07:57:10|620.2||620.2||620.4||620.2||4161
1652255840000|2022-05-11 07:57:20|619.8|619.8|620|619.8|620.2|620|619.8|619.6|88175
1652255850000|2022-05-11 07:57:30|619.8|619.6|620|619.8|620.2|619.8|619.8|619.6|12796
1652255860000|2022-05-11 07:57:40|620.2|620|621|620.6|621.2|620.6|620.2|620|18740
1652255870000|2022-05-11 07:57:50|621.2|620.8|621.4|621|621.4|621|621|620.8|2800
1652255880000|2022-05-11 07:58:00|621.2|620.8|621.2|620.8|621.4|620.8|621|620.8|4530
1652255890000|2022-05-11 07:58:10|621.4|621|621.6|621.2|621.6|621.2|621.2|620.8|11610
1652255900000|2022-05-11 07:58:20|621.4|621.4|622|621.6|622|621.6|621.4|621.4|2599
1652255930000|2022-05-11 07:58:50|||||||||51
1652255940000|2022-05-11 07:59:00|622.2|621.8|622.2|621.6|622.4|622|621.8|621.4|10136
1652255950000|2022-05-11 07:59:10|622|622|622.2|621.6|622.2|622|622|621.6|1000
1652255960000|2022-05-11 07:59:20||621.8||621.8||621.8||621.8|0
1652255970000|2022-05-11 07:59:30|622.4|622|622.6|622.2|622.8|622.4|622.4|622|14121
1652255980000|2022-05-11 07:59:40|622.8|622.4|622.8|622.2|622.8|622.6|622.6|622.2|4644
1652255990000|2022-05-11 07:59:50|623|622.4|622.8|622.4|623.2|622.8|622.8|622.4|27853
1652256000000|2022-05-11 08:00:00|622.6|622.2|622.4|622|622.6|622.2|622.2|622|8183
1652256010000|2022-05-11 08:00:10|622.6|622.2|622.8|622.2|622.8|622.6|622.6|622.2|10383
1652256030000|2022-05-11 08:00:30|622.6||622.4||622.6||622.4||932
1652256040000|2022-05-11 08:00:40|||||||||624
1652256050000|2022-05-11 08:00:50|622.6||622.8||622.8||622.6||3
1652256060000|2022-05-11 08:01:00|623|622.4|622.8|622.6|623|622.6|622.8|622.4|300
1652256070000|2022-05-11 08:01:10|623||622.8||623||622.8||0
1652256080000|2022-05-11 08:01:20|622.6|622.4|622.6|622.2|622.6|622.4|622.6|622.2|5284
1652256090000|2022-05-11 08:01:30|622.4|622.4|622.6|622.4|622.6|622.4|622.4|622.4|9696
1652256100000|2022-05-11 08:01:40|622.8|622.2|622.6|622.2|622.8|622.2|622.6|622.2|500
1652256110000|2022-05-11 08:01:50|622.4|622|621.8|621.4|622.4|622|621.8|621.4|6228
1652256120000|2022-05-11 08:02:00|621.6|621.6|621.8|621.4|621.8|621.6|621.6|621.4|3853
1652256130000|2022-05-11 08:02:10|622|621.6|622.2|621.8|622.2|621.8|622|621.6|71
1652256140000|2022-05-11 08:02:20|622.4|622|622.6|622.2|622.6|622.2|622.4|622|1988
1652256150000|2022-05-11 08:02:30|622.8||622.6||622.8||622.6||0
1652256160000|2022-05-11 08:02:40|622.8|622.4|622.6|622.2|622.8|622.4|622.6|622.2|6048
1652256180000|2022-05-11 08:03:00|622.4|622|622.4|622|622.4|622|622.2|622|1288
1652256190000|2022-05-11 08:03:10|622.2|621.8|622|621.6|622.4|621.8|622|621.4|1444
1652256200000|2022-05-11 08:03:20|622.2|621.4|622.4|622|622.4|622.2|622|621.4|14319
1652256210000|2022-05-11 08:03:30|622.6|622.2|622.4|622|622.6|622.4|622.4|622|11284
1652256220000|2022-05-11 08:03:40|622.2|621.8|622.2|622|622.4|622|622|621.8|5637
1652256230000|2022-05-11 08:03:50|622|621.8|622.2|621.8|622.2|621.8|622|621.8|3500
1652256240000|2022-05-11 08:04:00|622|621.6|622.2|621.8|622.2|621.8|622|621.6|909
1652256250000|2022-05-11 08:04:10||621.6||621.6||621.8||621.6|0
1652256260000|2022-05-11 08:04:20||621.8||621.8||621.8||621.6|0
1652256270000|2022-05-11 08:04:30||621.6||621.8||621.8||621.6|2533
1652256280000|2022-05-11 08:04:40|622|621.6|621.8|621.4|622|621.8|621.8|621.4|1600
1652256290000|2022-05-11 08:04:50|621.6|621.2|621.2|621|621.8|621.2|621.2|621|6759
1652256300000|2022-05-11 08:05:00|621.4|621.2|621.8|621.2|621.8|621.4|621.4|621|10970
1652256320000|2022-05-11 08:05:20|622|621.4|622.2|621.8|622.2|621.8|622|621.4|9966
1652256330000|2022-05-11 08:05:30|622|621.6|622|621.6|622|621.6|621.8|621.4|1127
1652256340000|2022-05-11 08:05:40|622.2|621.4|622.2|622|622.2|622|622.2|621.4|764
1652256350000|2022-05-11 08:05:50|622.4|622.2|622.4|622|622.4|622.2|622.4|622|2513
1652256360000|2022-05-11 08:06:00|622.2|621.8|622.2|621.8|622.2|621.8|622.2|621.6|2046
1652256370000|2022-05-11 08:06:10|||||||||541
1652256380000|2022-05-11 08:06:20|622.4|622|622.6|622.2|622.6|622.2|622.4|621.8|2661
1652256390000|2022-05-11 08:06:30|622.4||622.6||622.6||622.4||0
1652256400000|2022-05-11 08:06:40|622.8||622.8||622.8||622.8||0
1652256410000|2022-05-11 08:06:50|622.6||622.6||622.6||622.6||0
1652256420000|2022-05-11 08:07:00|622.4|622|622.2|621.8|622.4|622|622|621.8|8228
1652256430000|2022-05-11 08:07:10|622|621.6|621.6|621.2|622|621.6|621.4|621|7876
1652256440000|2022-05-11 08:07:20||621||621.4||621.4||621|7430
1652256450000|2022-05-11 08:07:30||621.2||621.4||621.4||621.2|0
1652256460000|2022-05-11 08:07:40|621.8|621.2|621.8|621.4|621.8|621.4|621.8|621.2|1726
1652256480000|2022-05-11 08:08:00|621.6|621.2|621.4|621|621.6|621.2|621.4|621|2444
1652256490000|2022-05-11 08:08:10|621.6|621.2|621.4|621|621.6|621.2|621.4|621|0
1652256500000|2022-05-11 08:08:20|621.2|620.8|620.8|620.4|621.4|620.8|620.8|620.4|14538
1652256510000|2022-05-11 08:08:30||620.6||620.4||620.6||620.4|0
1652256520000|2022-05-11 08:08:40|621|620.6|621|620.4|621|620.6|621|620.4|423
1652256530000|2022-05-11 08:08:50|621.2|620.6|621.4|621|621.4|621.2|621.2|620.6|12655
1652256540000|2022-05-11 08:09:00|621.6|621.2|621.6|621.4|621.6|621.4|621.4|621.2|1272
1652256550000|2022-05-11 08:09:10|621.8|621.6|622|621.6|622.2|621.8|621.8|621.6|1155
1652256560000|2022-05-11 08:09:20|622.2|621.8|622.2|621.8|622.2|621.8|622.2|621.6|1000
1652256600000|2022-05-11 08:10:00|||||||||4021
1652256610000|2022-05-11 08:10:10|622.4|622|622.4|622|622.4|622.2|622.4|622|1447
1652256620000|2022-05-11 08:10:20|622.6|622.2|622.6|622.2|622.6|622.2|622.4|622|5680
1652256640000|2022-05-11 08:10:40|622.8|622.4|623|622.6|623|622.6|622.8|622.2|7420
1652256650000|2022-05-11 08:10:50|622.8|622.4|622.8|622.4|623|622.4|622.8|622.4|4037
1652256660000|2022-05-11 08:11:00|623|622.6|623|622.6|623|622.6|622.8|622.4|2942
1652256670000|2022-05-11 08:11:10|622.8||623||623||622.8||1684
1652256680000|2022-05-11 08:11:20|623.2|622.8|623.8|623.4|623.8|623.4|623.2|622.8|34298
1652256690000|2022-05-11 08:11:30|623.6||623.8||623.8||623.6||1461
1652256700000|2022-05-11 08:11:40|624|623.6|623.8|623.4|624|623.6|623.8|623.4|19023
1652256710000|2022-05-11 08:11:50|623.6|623.2|623.6|623|623.8|623.4|623.4|623|7172
1652256720000|2022-05-11 08:12:00|623.4||623.4||623.6||623.2||391
1652256730000|2022-05-11 08:12:10|623.6||623.6||623.6||623.6||0
1652256740000|2022-05-11 08:12:20|623.4|623.2|623|622.6|623.6|623.2|623|622.6|27061
1652256750000|2022-05-11 08:12:30|622.8|622.4|623|622.6|623|622.6|622.6|622.4|14915
1652256770000|2022-05-11 08:12:50|||||||||1041
1652256790000|2022-05-11 08:13:10|||||||||1642
1652256800000|2022-05-11 08:13:20|623.2|622.8|623.4|623|623.6|623.4|623|622.8|12795
1652256810000|2022-05-11 08:13:30|623.6|623.2|623.6|623.2|623.6|623.2|623.4|623|3276
1652256820000|2022-05-11 08:13:40|623.4||623.6||623.6||623.4||0
1652256830000|2022-05-11 08:13:50|623.8||623.8||623.8||623.8||0
1652256840000|2022-05-11 08:14:00|623.6||623.6||623.6||623.6||1148
1652256850000|2022-05-11 08:14:10|623.8|623.4|623.8|623.4|623.8|623.4|623.8|623.4|0
1652256860000|2022-05-11 08:14:20|623.6|623.2|623.2|623|623.6|623.2|623.2|623|1549
1652256870000|2022-05-11 08:14:30|623|622.8|622.8|622.6|623.2|622.8|622.8|622.6|10207
1652256880000|2022-05-11 08:14:40|||||||||1058
1652256890000|2022-05-11 08:14:50|||||||||171
1652256910000|2022-05-11 08:15:10|623|622.8|623.2|622.8|623.2|622.8|623|622.8|5140
1652256920000|2022-05-11 08:15:20|623.4|623|623.6|623.2|623.6|623.2|623.4|623|1029
1652256930000|2022-05-11 08:15:30|623.4||623.6||623.6||623.4||0
1652256940000|2022-05-11 08:15:40|623.8|623.4|623.8|623.2|623.8|623.4|623.6|623.2|2106
1652256950000|2022-05-11 08:15:50|623.6|623|623.4|623|623.6|623|623.4|623|4010
1652256960000|2022-05-11 08:16:00|623.2|622.8|623|622.6|623.4|622.8|623|622.6|2681
1652256970000|2022-05-11 08:16:10|||||||||1223
1652256990000|2022-05-11 08:16:30|622.8||622.8||622.8||622.8||8656
1652257010000|2022-05-11 08:16:50|623|622.8|623|622.6|623.2|622.8|623|622.6|116
1652257020000|2022-05-11 08:17:00||622.8||622.6||622.8||622.6|0
1652257030000|2022-05-11 08:17:10|622.8|622.8|623|622.6|623.2|622.8|622.8|622.6|19278
1652257040000|2022-05-11 08:17:20|623|622.4|622.6|622.2|623|622.4|622.6|622.2|820
1652257050000|2022-05-11 08:17:30|622.8|622.4|623|622.4|623|622.4|622.8|622.4|0
1652257060000|2022-05-11 08:17:40||622.6||622.6||622.6||622.6|0
1652257070000|2022-05-11 08:17:50|623.2|622.8|623.4|622.8|623.4|622.8|623.2|622.6|147
1652257080000|2022-05-11 08:18:00|623.2|622.6|623.4|622.8|623.4|622.8|623.2|622.6|328
1652257090000|2022-05-11 08:18:10|623.2|623|623.4|622.8|623.4|623|623.2|622.8|1326
1652257100000|2022-05-11 08:18:20|622.6|622|622.6|622|622.8|622.2|622.6|622|3066
1652257110000|2022-05-11 08:18:30|622.8|622.2|622.4|622|622.8|622.2|622.2|621.8|1194
1652257120000|2022-05-11 08:18:40|622.2|621.8|622.8|622.2|622.8|622.2|622.2|621.8|909
1652257130000|2022-05-11 08:18:50|622.6|622|622.6|622|622.6|622|622.6|622|0
1652257140000|2022-05-11 08:19:00|622.4|622.2|622.6|622|622.6|622.2|622.4|622|0
1652257150000|2022-05-11 08:19:10|||||||||318
1652257160000|2022-05-11 08:19:20|622.8|622.2|622.8|622.2|622.8|622.2|622.8|622.2|0
1652257170000|2022-05-11 08:19:30|622.6|622|622.6|622.2|622.6|622.2|622.4|622|296
1652257180000|2022-05-11 08:19:40|622.8|622|622.2|621.8|622.8|622.2|622.2|621.8|1049
1652257190000|2022-05-11 08:19:50|622.4|622|622.4|622|622.4|622|622.2|621.8|0
1652257200000|2022-05-11 08:20:00|622.2|621.8|622.2|621.8|622.4|622|622.2|621.8|262
1652257210000|2022-05-11 08:20:10|622.4|622|622.6|622.2|622.6|622.2|622.2|621.8|43
1652257220000|2022-05-11 08:20:20|622.8|622|622.6|622|622.8|622.2|622.6|621.8|541
1652257230000|2022-05-11 08:20:30|622.8|622.2|622.8|622.2|622.8|622.2|622.6|622|1808
1652257260000|2022-05-11 08:21:00|622.6|622|622.6|622|622.6|622|622.6|622|260
1652257270000|2022-05-11 08:21:10|622.4|622.2|622.4|621.8|622.4|622.2|622.4|621.8|441
1652257280000|2022-05-11 08:21:20|||||||||210
1652257290000|2022-05-11 08:21:30|622.6|622|622.6|622|622.6|622|622.6|622|1471
1652257300000|2022-05-11 08:21:40|622.4|621.8|622.4|621.8|622.4|621.8|622.4|621.8|39
1652257310000|2022-05-11 08:21:50|||||||||1911
1652257320000|2022-05-11 08:22:00|622.2|621.6|622.2|621.6|622.2|621.6|622.2|621.6|0
1652257330000|2022-05-11 08:22:10|622.4|621.8|622.4|621.8|622.4|621.8|622.4|621.8|0
1652257340000|2022-05-11 08:22:20|622.6|622|622.6|622|622.6|622|622.6|622|2
1652257370000|2022-05-11 08:22:50|622.8|622.2|621.6|621|622.8|622.2|621.6|621|1670
1652257380000|2022-05-11 08:23:00|622|621.2|622.2|621.6|622.2|621.6|622|621.2|2020
1652257390000|2022-05-11 08:23:10|622|621.4|623.8|623|623.8|623|622|621.4|3077
1652257400000|2022-05-11 08:23:20|623.6|622.8|623.6|623|623.6|623|623.4|622.8|1188
1652257410000|2022-05-11 08:23:30|623.4|622.8|623.6|623|623.6|623|623.4|622.8|1273
1652257420000|2022-05-11 08:23:40|623.4|622.8|623.4|623|623.6|623|623.2|622.8|84222
1652257430000|2022-05-11 08:23:50|623.6|622.8|623.4|622.8|623.6|622.8|623.4|622.8|952
1652257440000|2022-05-11 08:24:00|623.6|623|623.8|623.4|623.8|623.4|623.6|623|731
1652257460000|2022-05-11 08:24:20|623.6|623.2|623.6|623|623.6|623.2|623.6|623|245
1652257500000|2022-05-11 08:25:00|623.8|623.2|623.8|623.2|623.8|623.2|623.8|623.2|200
1652257510000|2022-05-11 08:25:10|||||||||358
1652257530000|2022-05-11 08:25:30|623.6|623|623.4|622.8|623.6|623|623.4|622.8|656
1652257540000|2022-05-11 08:25:40|623.6|623|623.6|623|623.6|623|623.6|623|0
1652257560000|2022-05-11 08:26:00|623.4|622.8|623.4|622.8|623.4|622.8|623.4|622.8|0
1652257580000|2022-05-11 08:26:20|623.6|623|623.2|622.8|623.6|623|623|622.4|591
1652257600000|2022-05-11 08:26:40|623.4||623.4||623.4||623.4||150
1652257610000|2022-05-11 08:26:50|623.2||623.2||623.2||623.2||0
1652257620000|2022-05-11 08:27:00|623.4|623|623.8|623.2|623.8|623.2|623.4|622.8|2149
1652257660000|2022-05-11 08:27:40|623.6|623|623.6|623.2|623.8|623.2|623.6|623|0
1652257670000|2022-05-11 08:27:50|623.8|623|623.8|623.4|623.8|623.4|623.6|623|0
1652257690000|2022-05-11 08:28:10|623.6|623.2|623.8|623.2|623.8|623.2|623.6|623|1506
1652257700000|2022-05-11 08:28:20|623.6|623|624|623.4|624|623.4|623.6|623|205
1652257710000|2022-05-11 08:28:30|623.8|623.2|624|623.4|624|623.4|623.8|623.2|0
1652257720000|2022-05-11 08:28:40|||||||||323
1652257730000|2022-05-11 08:28:50|623.8|623.2|623.6|623|623.8|623.4|623.6|623|2216
1652257760000|2022-05-11 08:29:20|623.8|623.2|623.8|623.2|623.8|623.2|623.8|623.2|0
1652257770000|2022-05-11 08:29:30|623.6|623|623.6|623.2|623.8|623.4|623.6|623|0
1652257780000|2022-05-11 08:29:40|623.8|623.4|624.2|623.6|624.2|623.6|623.8|623.4|304
1652257790000|2022-05-11 08:29:50|624|623.4|624.4|623.8|624.4|623.8|624|623.4|0
1652257800000|2022-05-11 08:30:00|624.6|624|624.2|623.8|624.6|624|624.2|623.8|1911
1652257810000|2022-05-11 08:30:10|624.4|624|624.6|624|624.6|624|624.4|623.8|3697
1652257820000|2022-05-11 08:30:20|624.8|624.2|624.8|624.2|624.8|624.2|624.6|624|0
1652257830000|2022-05-11 08:30:30|624.6|624.4|624.6|624.2|625|624.4|624.4|624|1134
1652257840000|2022-05-11 08:30:40|624.4|624|624.6|624|624.8|624.2|624.4|624|0
1652257850000|2022-05-11 08:30:50|624.8|624.2|625|624.4|625|624.6|624.8|624.2|463
1652257860000|2022-05-11 08:31:00|625.2|624.6|625.2|624.6|625.2|624.6|625.2|624.6|300
1652257870000|2022-05-11 08:31:10|625.4|624.8|625.4|624.8|625.4|624.8|625.4|624.8|0
1652257880000|2022-05-11 08:31:20|625.6|624.6|625.4|625|625.6|625|625.4|624.6|1121
1652257890000|2022-05-11 08:31:30|625|624.4|625.2|624.8|625.4|624.8|625|624.4|1702
1652257900000|2022-05-11 08:31:40|625|624.6|625.2|624.6|625.4|624.8|625|624.6|0
1652257910000|2022-05-11 08:31:50|625.8|624.8|626|625.4|626.2|625.6|625.8|624.8|5
1652257920000|2022-05-11 08:32:00|626.2|625.6|626|625.6|626.2|625.8|626|625.6|289
1652257930000|2022-05-11 08:32:10|626.2|625.8|626.4|625.8|626.4|625.8|626|625.6|954
1652257940000|2022-05-11 08:32:20|626.2|625.6|626.2|625.6|626.2|625.6|626.2|625.6|112
1652425290000|2022-05-13 07:01:30|638|633|635.8|635|638|635|635.2|633|77403
1652425300000|2022-05-13 07:01:40|635.6|634.2|634.8|633.8|635.6|634.2|634.8|633.8|403
1652425310000|2022-05-13 07:01:50|634.6|634|634.8|634.2|634.8|634.2|634.2|634|14714
1652425320000|2022-05-13 07:02:00|635|634.4|636|635.2|636|635.2|635|634.4|5529
1652425330000|2022-05-13 07:02:10||635.4||635.4||635.4||635.4|0
1652425350000|2022-05-13 07:02:30||635.2||635.2||635.2||635.2|1846
1652425360000|2022-05-13 07:02:40|635.8|634.8|635.6|634.4|636|634.8|635.4|633.8|2944
1652425370000|2022-05-13 07:02:50|635.4|634.2|635.4|634.2|635.4|634.6|635.4|634.2|0
1652425380000|2022-05-13 07:03:00|635.2|634|635.2|633.8|635.2|634|635.2|633.8|0
1652425390000|2022-05-13 07:03:10|||||||||300
1652425430000|2022-05-13 07:03:50|635.4|634.4|635.8|634.2|636|635.4|635.2|634.2|8422
1652425440000|2022-05-13 07:04:00|635.6|634.4|634.6|633.6|635.6|635|634.4|633.2|36648
1652425450000|2022-05-13 07:04:10|634.4|633.4|634.4|633.4|634.4|633.4|634.4|633.4|0
1652425460000|2022-05-13 07:04:20|634|633|634.2|633|634.2|633|634|633|303
1652425480000|2022-05-13 07:04:40|634.4|633.2|634.2|633.2|634.6|633.2|634.2|633.2|0
1652425490000|2022-05-13 07:04:50|634.6|633.4|634.6|633.8|634.6|633.8|634.6|633.4|3464
1652425500000|2022-05-13 07:05:00|634.8|634|634.6|633.6|634.8|634.2|634.6|633.2|2175
1652425510000|2022-05-13 07:05:10|634.4|633.8|636|635.4|636|635.4|634|633.6|12823
1652425520000|2022-05-13 07:05:20|635.8|635.2|636|635.4|636|635.6|635.8|635|0
1652425530000|2022-05-13 07:05:30|635.8|635|635.8|635.2|636|635.8|635|634.4|23548
1652425540000|2022-05-13 07:05:40|635.4|635.4|636.6|636|637|636.4|635.4|635.2|13664
1652425570000|2022-05-13 07:06:10|636.8|636.2|636.2|635.4|637.2|637|636|635.4|50714
1652425580000|2022-05-13 07:06:20|636.4|635.6|636.4|635.4|636.6|635.8|636.4|635.4|1600
1652425590000|2022-05-13 07:06:30||635.6||635.6||635.8||635.4|0
1652425600000|2022-05-13 07:06:40|636.2|635.4|636.2|635.6|636.4|635.8|636|635.4|0
1652425610000|2022-05-13 07:06:50|636.4|635.4|635.6|635|636.4|635.6|635.6|635|3
1652425620000|2022-05-13 07:07:00|635.8|635.2|636.4|635.6|636.4|635.6|635.8|635.2|1231
1652425630000|2022-05-13 07:07:10|636.6|635.8|637|636.2|637.2|636.4|636.4|635.6|4952
1652425640000|2022-05-13 07:07:20|636.8|636|636.8|636|636.8|636|636.4|635.6|0
1652425650000|2022-05-13 07:07:30|636.6|635.8|637|636.2|637.2|636.4|636.6|635.8|0
1652425660000|2022-05-13 07:07:40|637.2|636.4|637|636.2|637.2|636.4|636.8|636.2|0
1652425680000|2022-05-13 07:08:00|636.8|636.4|636.8|636|637|636.6|636.4|635.8|12578
1652425690000|2022-05-13 07:08:10|636.6|635.8|636.6|636|636.6|636.2|636.4|635.6|3021
1652425700000|2022-05-13 07:08:20|637|635.8|636.8|636.2|637|636.6|636.6|635.8|2558
1652425710000|2022-05-13 07:08:30|637|636.4|637.2|636.6|637.2|636.6|636.8|636.2|13824
1652425720000|2022-05-13 07:08:40|637.4|637|637.8|637|638|637.2|637.4|637|3335
1652425730000|2022-05-13 07:08:50|637.6||637.6||637.8||637.4||0
1652425740000|2022-05-13 07:09:00|637.4|636.6|636.6|636.2|637.4|636.6|636.6|636|3402
1652425750000|2022-05-13 07:09:10|636.4|636|636.4|635.8|636.4|636.2|636.4|635.6|1200
1652425760000|2022-05-13 07:09:20|636.2|635.6|636.6|635.8|636.6|636|636.2|635.6|817
1652425770000|2022-05-13 07:09:30|636.4|636|636.6|636|636.6|636.2|636.4|635.8|0
1652425780000|2022-05-13 07:09:40|636.4|635.8|636|635.4|636.4|636|635.8|635|0
1652425790000|2022-05-13 07:09:50|635.6|635.2|636|635.6|636|635.6|635.4|635|648
1652425800000|2022-05-13 07:10:00|636.2|635.4|636|635.2|636.2|635.6|635.6|635|0
1652425810000|2022-05-13 07:10:10|635.6|635.4|635.2|634.8|636|635.4|635.2|634.6|8857
1652425820000|2022-05-13 07:10:20||634.6||634.6||634.8||634.4|0
1652425830000|2022-05-13 07:10:30||634.8||634.6||634.8||634.6|0
1652425840000|2022-05-13 07:10:40||634.8||634.8||634.8||634.8|0
1652425850000|2022-05-13 07:10:50|635.4|634.6|636.2|635.8|636.4|635.8|635.4|634.6|5904
1652425860000|2022-05-13 07:11:00|636.4|636|636.6|636|637|636.4|636.4|635.8|2054
1652425870000|2022-05-13 07:11:10|636.8|636.2|636.8|636.2|637|636.4|636.6|636|0
1652425880000|2022-05-13 07:11:20|636.6|636|637|636.4|637.4|636.6|636.6|636|0
1652425890000|2022-05-13 07:11:30|636.8|636.2|637.2|636.4|637.2|636.6|636.8|636.2|0
1652425900000|2022-05-13 07:11:40|637.4|636.6|637.4|636.8|637.4|636.8|637.2|636.6|0
1652425910000|2022-05-13 07:11:50|637.2|636.6|637.2|636.6|637.4|636.8|637|636.6|243
1652425920000|2022-05-13 07:12:00|637.4|636.8|637.4|636.8|637.8|637|637|636.6|0
1652425930000|2022-05-13 07:12:10|637.2|636.6|637.4|636.8|637.4|636.8|637|636.4|0
1652425940000|2022-05-13 07:12:20|637.2|636.6|637|636.2|637.6|636.8|636.6|636|0
1652425950000|2022-05-13 07:12:30|636.8|636.4|636.6|636|637|636.6|636.6|636|0
1652425960000|2022-05-13 07:12:40|636.4|636.2|637|636.4|637|636.4|636.4|636|0
1652425970000|2022-05-13 07:12:50|636.8|636.6|636.4|635.8|637|636.6|636.4|635.8|4013
1652425980000|2022-05-13 07:13:00|636.2|635.6|636.6|636|636.8|636.4|636.2|635.4|3449
1652425990000|2022-05-13 07:13:10|636.4|635.8|636.4|635.8|636.6|636|636.2|635.8|3
1652426000000|2022-05-13 07:13:20|636.2|636|636.4|635.8|636.6|636|636.2|635.8|0
1652426010000|2022-05-13 07:13:30|636.6|636|635.8|635.2|636.6|636|635.6|635.2|1731
1652426020000|2022-05-13 07:13:40|636|635.4|635.4|635|636|635.4|635.4|635|0
1652426030000|2022-05-13 07:13:50|635.6|634.8|635.6|635.2|635.6|635.4|635.6|634.8|4112
1652426040000|2022-05-13 07:14:00|635.4|635|635.6|635.2|635.6|635.2|635.4|634.8|0
1652426050000|2022-05-13 07:14:10|635.4|635|635.6|635|635.6|635.2|635.4|634.8|0
1652426060000|2022-05-13 07:14:20||635.2||635||635.2||635|0
1652426070000|2022-05-13 07:14:30|635.4|635.2|635.6|635.2|635.6|635.4|635.2|634.8|15645
1652426080000|2022-05-13 07:14:40|635.8|635.4|636|635.4|636.2|635.6|635.8|635.2|1231
1652426090000|2022-05-13 07:14:50|635.8|635.2|636|635.4|636|635.6|635.8|635.2|0
1652426100000|2022-05-13 07:15:00|636.2|635.6|636|635.4|636.2|635.6|635.8|635.2|243
1652426110000|2022-05-13 07:15:10|635.8|635.2|635.8|635.4|636|635.4|635.8|635.2|0
1652426120000|2022-05-13 07:15:20|636|635.6|636.2|635.6|636.2|635.8|636|635.4|634
1652426130000|2022-05-13 07:15:30|636|635.4|636|635.4|636.2|635.6|636|635.4|0
1652426140000|2022-05-13 07:15:40|636.2|635.6|635.8|635.2|636.2|635.6|635.8|635.2|230
1652426150000|2022-05-13 07:15:50|636|635.4|635.6|635|636|635.4|635.4|634.8|152
1652426160000|2022-05-13 07:16:00|635.4|634.8|635.2|634.6|635.4|634.8|635.2|634.6|100
1652426180000|2022-05-13 07:16:20||634.8||635||635||634.8|76
1652426190000|2022-05-13 07:16:30|635.4|635.2|635.4|635|635.6|635.2|635.2|635|4634
1652426200000|2022-05-13 07:16:40|635.2|634.8|635.6|635|635.6|635|635|634.6|6587
1652426210000|2022-05-13 07:16:50|635.4|634.8|634.4|633.8|635.4|634.8|634.4|633.8|3270
1652426220000|2022-05-13 07:17:00|634.6|634|634.4|633.8|634.6|634.2|634.4|633.8|0
1652426230000|2022-05-13 07:17:10|634.2||634.2||634.4||634.2||0
1652426240000|2022-05-13 07:17:20|634|633.6|634|633.4|634|633.6|633.8|633.2|431
1652426250000|2022-05-13 07:17:30|633.8|633.2|633.6|633|634|633.6|633.6|633|0
1652426260000|2022-05-13 07:17:40|633.8|633.2|633.6|633.2|633.8|633.2|633.4|633.2|0
1652426270000|2022-05-13 07:17:50|633.8|633.4|633.8|633|634|633.4|633.6|633|717
1652426280000|2022-05-13 07:18:00|634|633.2|634|633.6|634|633.6|633.8|633|0
1652426290000|2022-05-13 07:18:10|634.2|633.8|634.4|634|634.4|634|634.2|633.6|1760
1652426320000|2022-05-13 07:18:40|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|1385
1652426390000|2022-05-13 07:19:50|634.4|634|634.2|633.8|634.4|634|634.2|633.8|10557
1652426400000|2022-05-13 07:20:00|634|633.6|633.4|633|634|633.6|633.4|633|2292
1652426410000|2022-05-13 07:20:10|633.6|633.2|633.8|633.4|633.8|633.4|633.6|633|4079
1652426420000|2022-05-13 07:20:20|634|633.6|634.2|633.8|634.2|633.8|634|633.6|2098
1652426430000|2022-05-13 07:20:30|634.4|634|634.4|633.8|634.6|634|634.2|633.6|226
1652426440000|2022-05-13 07:20:40|634.2||634.2||634.2||634.2||0
1652426470000|2022-05-13 07:21:10|634.4|634|634.2|633.6|634.4|634.2|633.8|633.4|15626
1652426480000|2022-05-13 07:21:20|634|633.8|633.8|633.2|634.2|633.8|633.8|633.2|4546
1652426490000|2022-05-13 07:21:30|633.6|633.4|633.8|633.2|633.8|633.4|633.6|633|0
1652426500000|2022-05-13 07:21:40|633.6|633|634|633.4|634|633.6|633.6|633|34
1652426510000|2022-05-13 07:21:50|633.8|633.6|633.8|633.4|633.8|633.6|633.8|633.2|0
1652426520000|2022-05-13 07:22:00|634|633.6|634.6|634.2|634.6|634.2|634|633.6|3693
1652426550000|2022-05-13 07:22:30|||||||||77
1652426560000|2022-05-13 07:22:40|634.4|634|634.4|633.8|634.6|634|634.4|633.8|1977
1652426570000|2022-05-13 07:22:50||634||633.8||634||633.8|0
1652426580000|2022-05-13 07:23:00|634.6|634|634.8|634.4|635|634.4|634.6|633.8|1080
1652426590000|2022-05-13 07:23:10|635|634.6|635.4|634.8|635.6|635|635|634.6|1000
1652426600000|2022-05-13 07:23:20|635.6|635|636|635.4|636|635.4|635.4|634.8|1501
1652426610000|2022-05-13 07:23:30||635.6||635.6||635.6||635.6|0
1652426620000|2022-05-13 07:23:40|635.8|635.4|635.8|635.4|636.2|635.4|635.6|635.2|3608
1652426640000|2022-05-13 07:24:00|635.6|635.2|636.2|635.8|636.2|635.8|635.6|635.2|7008
1652426650000|2022-05-13 07:24:10|636.4|636|636.6|636.2|636.8|636.2|636.4|635.8|16976
1652426660000|2022-05-13 07:24:20|636.4|636|636.4|636.2|636.6|636.2|636.4|635.8|8195
1652426670000|2022-05-13 07:24:30|636.6|636|636.6|636|636.6|636.2|636.6|636|0
1652426680000|2022-05-13 07:24:40|636.8|636.2|636.8|636.4|636.8|636.4|636.8|636.2|1397
1652426700000|2022-05-13 07:25:00|637|636.6|636.8|636.6|637|636.6|636.8|636.4|15629
1652426710000|2022-05-13 07:25:10|636.6|636.2|636.6|636.2|636.6|636.2|636.6|635.8|1620
1652426720000|2022-05-13 07:25:20|636.8|636.4|637|636.4|637|636.4|636.8|636.4|7386
1652426730000|2022-05-13 07:25:30||636.6||636.6||636.6||636.6|0
1652426750000|2022-05-13 07:25:50|636.8|636.4|637|636.4|637|636.6|636.6|636.2|5480
1652426760000|2022-05-13 07:26:00|637.2|636.6|637.6|637.2|637.6|637.2|637.2|636.6|3698
1652426770000|2022-05-13 07:26:10|637.4|637|637.4|637|637.6|637|637.2|637|2613
1652426780000|2022-05-13 07:26:20|637.6||637.4||637.6||637.4||0
1652426800000|2022-05-13 07:26:40|637.2|636.8|637.4|637|637.4|637|637.2|636.8|3195
1652426810000|2022-05-13 07:26:50||636.8||637||637||636.8|0
1652426820000|2022-05-13 07:27:00||636.8||636.8||636.8||636.8|0
1652426830000|2022-05-13 07:27:10|637.6|637|637.6|637.2|637.6|637.2|637.6|637|1513
1652426860000|2022-05-13 07:27:40|637.8|637.4|638.2|637.6|638.4|637.8|637.8|637.2|2671
1652426870000|2022-05-13 07:27:50|638.4|637.8|638.2|637.8|638.4|638|638.2|637.6|414
1652426880000|2022-05-13 07:28:00|638.4|637.6|638.4|637.8|638.4|638|638.4|637.6|0
1652426890000|2022-05-13 07:28:10||638||637.8||638||637.8|0
1652426900000|2022-05-13 07:28:20|638.2|637.6|637|636.4|638.2|637.6|636.8|636.4|69818
1652426910000|2022-05-13 07:28:30|637.2|636.6|637.4|636.8|637.4|636.8|637.2|636.6|777
1652426920000|2022-05-13 07:28:40||637||637||637||637|0
1652426930000|2022-05-13 07:28:50|637.2|636.8|637.4|636.8|637.4|636.8|637.2|636.8|804
1652426940000|2022-05-13 07:29:00|637.6|637|638|637.4|638|637.4|637.6|636.8|9938
1652426950000|2022-05-13 07:29:10|637.8||638||638||637.8||0
1652426960000|2022-05-13 07:29:20|637.8||637.8||637.8||637.8||0
1652426980000|2022-05-13 07:29:40|637.6|637.6|638|637.6|638|637.6|637.6|637.4|5373
1652427030000|2022-05-13 07:30:30|637.8|637.4|637.8|637.4|637.8|637.6|637.8|637.2|7282
1652427040000|2022-05-13 07:30:40|638|637.6|638.4|638|638.4|638|638|637.6|6783
1652427060000|2022-05-13 07:31:00|638.6|638.2|639.2|638.8|639.2|638.8|638.6|638.2|12159
1652427090000|2022-05-13 07:31:30|639.4|639|640|639.4|640|639.4|639.4|638.8|4178
1652427120000|2022-05-13 07:32:00|640.2|639.6|641|640.6|641|640.8|640.2|639.6|46953
1652427130000|2022-05-13 07:32:10|640.8|640.4|641.2|640.8|641.2|640.8|640.8|640.4|3805
1652427150000|2022-05-13 07:32:30|641|640.6|640.8|640.6|641.2|640.8|640.8|640.6|11805
1652427160000|2022-05-13 07:32:40|641||641||641||641||0
1652427180000|2022-05-13 07:33:00|641.2|640.8|641.4|641|641.4|641.2|641.2|640.8|2303
1652427200000|2022-05-13 07:33:20|641.6|641.2|641.8|641.4|641.8|641.6|641.6|641.2|10004
1652427210000|2022-05-13 07:33:30|641.6||641.8||641.8||641.6||291
1652427230000|2022-05-13 07:33:50|641.6|641.2|641.6|641.2|641.6|641.2|641.6|641|1529
1652427240000|2022-05-13 07:34:00|641.4|641|641|640.6|641.4|641|640.8|640.2|8237
1652427250000|2022-05-13 07:34:10||640.4||640.4||640.6||640.4|2000
1652427260000|2022-05-13 07:34:20|641.2|640.6|641|640.4|641.2|641|641|640.4|4283
1652427270000|2022-05-13 07:34:30|641.2|640.6|641.2|640.8|641.2|640.8|641.2|640.6|0
1652427280000|2022-05-13 07:34:40|||||||||4376
1652427300000|2022-05-13 07:35:00|641|640.6|640.6|640.2|641|640.6|640.6|640|3859
1652427310000|2022-05-13 07:35:10|640.8|640.4|641|640.6|641|640.6|640.8|640.4|5492
1652427320000|2022-05-13 07:35:20||640.4||640.4||640.4||640.4|0
1652427330000|2022-05-13 07:35:30||640.6||640.8||640.8||640.6|160
1652427340000|2022-05-13 07:35:40||640.6||640.4||640.8||640.4|6069
1652427350000|2022-05-13 07:35:50||640.2||640.2||640.2||640.2|0
1652427360000|2022-05-13 07:36:00|640.8|640.4|640.6|640|640.8|640.4|640.6|640|640
1652427370000|2022-05-13 07:36:10||640.2||640.2||640.2||640.2|0
1652427380000|2022-05-13 07:36:20|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.2|529
1652427390000|2022-05-13 07:36:30|640.6|640.2|640.6|640.2|640.6|640.2|640.6|640|2000
1652427400000|2022-05-13 07:36:40||640||640||640.2||640|2384
1652427410000|2022-05-13 07:36:50|640.4||640.4||640.6||640.4||0
1652427420000|2022-05-13 07:37:00|640.2|639.8|640.2|639.8|640.2|640|640.2|639.8|3336
1652427430000|2022-05-13 07:37:10|640|639.6|640|639.6|640.2|639.6|640|639.6|3589
1652427440000|2022-05-13 07:37:20|639.8|639.4|639.8|639.4|639.8|639.4|639.8|639.4|0
1652427460000|2022-05-13 07:37:40||639.6||639.6||639.6||639.6|1987
1652427490000|2022-05-13 07:38:10|||||||||740
1652427500000|2022-05-13 07:38:20|640|639.8|640.8|640.2|641.4|641|640|639.6|61524
1652427520000|2022-05-13 07:38:40|641.4|640.4|641.6|641.2|641.6|641.2|641.4|640.2|10923
1652427530000|2022-05-13 07:38:50||641.4||641.2||641.4||641.2|0
1652427550000|2022-05-13 07:39:10|641.8|641.4|642|641.6|642|641.6|641.6|641.4|25853
1652427560000|2022-05-13 07:39:20||641.8||641.6||641.8||641.6|5999
1652427580000|2022-05-13 07:39:40|||||||||300
1652427600000|2022-05-13 07:40:00|641.8|641.4|641.2|640.8|641.8|641.4|641|640.6|5357
1652427610000|2022-05-13 07:40:10|641.4|641|641.4|640.8|641.4|641.2|641.2|640.8|2996
1652427620000|2022-05-13 07:40:20|641.2|640.6|641.2|641|641.2|641|641.2|640.6|0
1652427630000|2022-05-13 07:40:30||640.8||640.6||641||640.6|0
1652427640000|2022-05-13 07:40:40|641|640.4|640.8|640.2|641|640.4|640.8|640.2|1814
1652427650000|2022-05-13 07:40:50|641|640.4|640.8|640.6|641|640.6|640.8|640.4|2319
1652427660000|2022-05-13 07:41:00|||||||||2050
1652427670000|2022-05-13 07:41:10|||||||||564
1652427680000|2022-05-13 07:41:20|641|640.8|641.2|640.8|641.2|640.8|641|640.8|1562
1652427710000|2022-05-13 07:41:50|641|640.6|641.2|640.6|641.2|640.6|641|640.6|3335
1652427720000|2022-05-13 07:42:00|641|640.8|641|640.4|641|640.8|641|640.4|0
1652427730000|2022-05-13 07:42:10|641.2|640.6|641|640.4|641.2|640.8|641|640.4|0
1652427740000|2022-05-13 07:42:20|641.2|640.6|641.2|640.8|641.2|640.8|641.2|640.6|11624
1652427760000|2022-05-13 07:42:40||640.6||640.8||640.8||640.6|0
1652427770000|2022-05-13 07:42:50|641|641|641|640.4|641|641|640.8|640.4|5064
1652427780000|2022-05-13 07:43:00|640.8||640.8||640.8||640.8||0
1652427790000|2022-05-13 07:43:10|640.6|640.2|640.6|640|640.6|640.4|640.4|640|4299
1652427800000|2022-05-13 07:43:20|640.4|640.2|640.4|640|640.4|640.2|640.4|640|2344
1652427810000|2022-05-13 07:43:30||640.2||640.2||640.2||640|0
1652427820000|2022-05-13 07:43:40|640.6|640.4|640.6|640.4|640.6|640.4|640.6|640.2|2063
1652427830000|2022-05-13 07:43:50|640.4|640.2|640.6|640.4|640.6|640.4|640.4|640|2608
1652427840000|2022-05-13 07:44:00||640.2||640.2||640.4||640.2|0
1652427850000|2022-05-13 07:44:10||640||640||640.2||640|0
1652427860000|2022-05-13 07:44:20||640.2||640||640.2||640|0
1652427870000|2022-05-13 07:44:30|640.8|640.2|641.2|640.8|641.2|641|640.8|640.2|5921
1652427890000|2022-05-13 07:44:50||640.6||640.8||640.8||640.6|0
1652427900000|2022-05-13 07:45:00||640.6||640.8||641||640.6|0
1652427910000|2022-05-13 07:45:10||640.6||640.8||640.8||640.6|0
1652427920000|2022-05-13 07:45:20|641|640.6|641.2|640.6|641.2|640.6|641|640.6|1032
1652427930000|2022-05-13 07:45:30|641||641||641||641||0
1652427940000|2022-05-13 07:45:40|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|0
1652427950000|2022-05-13 07:45:50|641|640.6|641|640.6|641.2|640.6|641|640.6|6811
1652427960000|2022-05-13 07:46:00|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|0
1652427980000|2022-05-13 07:46:20|||||||||17776
1652428090000|2022-05-13 07:48:10|641|641|641.2|641|641.2|641|641|640.8|9165
1652428100000|2022-05-13 07:48:20||640.8||640.8||641||640.8|3
1652428130000|2022-05-13 07:48:50|641|640.6|641|640.6|641.2|640.6|640.8|640.6|2774
1652428150000|2022-05-13 07:49:10|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|3311
1652428160000|2022-05-13 07:49:20|641|640.6|641|640.6|641.2|640.6|640.6|640.2|8452
1652428180000|2022-05-13 07:49:40||640.8||640.6||640.8||640.6|2864
1652428190000|2022-05-13 07:49:50|640.8|640.4|640.8|640.4|641|640.6|640.6|640.2|34
1652428200000|2022-05-13 07:50:00|641|640.6|641|640.6|641|640.6|641|640.6|1500
1652428210000|2022-05-13 07:50:10|640.8|640.4|640.4|640|640.8|640.4|640.2|640|5611
1652428220000|2022-05-13 07:50:20|640.2|639.8|640.2|639.8|640.4|640|640|639.6|4569
1652428230000|2022-05-13 07:50:30||639.6||639.6||639.6||639.6|0
1652428240000|2022-05-13 07:50:40|640.4|639.8|640.4|640|640.4|640.2|640.4|639.8|3323
1652428270000|2022-05-13 07:51:10||640.2||640.2||640.2||640.2|0
1652428280000|2022-05-13 07:51:20|640.6|640.4|640.6|640.2|640.6|640.4|640.6|640.2|1363
1652428290000|2022-05-13 07:51:30||640.4||640||640.4||640|0
1652428300000|2022-05-13 07:51:40||640.2||640.2||640.2||640|0
1652428320000|2022-05-13 07:52:00|640.8|640.4|640.8|640.2|640.8|640.4|640.8|640.2|2498
1652428330000|2022-05-13 07:52:10|641|640.4|641|640.8|641|640.8|641|640.4|0
1652428340000|2022-05-13 07:52:20|641.2|641|641.2|640.8|641.2|641|641.2|640.8|507
1652428360000|2022-05-13 07:52:40|641.4|641|641.6|641|641.6|641.4|641.4|640.8|11885
1652428380000|2022-05-13 07:53:00|641.4||641.4||641.4||641.4||0
1652428390000|2022-05-13 07:53:10|641.6||641.4||641.6||641.4||0
1652428400000|2022-05-13 07:53:20|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|647
1652428410000|2022-05-13 07:53:30|641|640.6|641.2|640.8|641.2|640.8|641|640.6|0
1652428420000|2022-05-13 07:53:40||640.6||640.6||640.6||640.6|0
1652428430000|2022-05-13 07:53:50||640.8||640.8||640.8||640.8|0
1652428470000|2022-05-13 07:54:30|641||641||641||641||0
1652428480000|2022-05-13 07:54:40|640.8|640.6|641|640.6|641|640.8|640.8|640.6|8680
1652428490000|2022-05-13 07:54:50|640.8|640.4|640.8|640.4|641|640.4|640.6|640|2724
1652428500000|2022-05-13 07:55:00||640.2||640.2||640.2||640.2|0
1652428510000|2022-05-13 07:55:10|640.6|640|640.6|640.2|640.6|640.2|640.6|640|560
1652428520000|2022-05-13 07:55:20|640.4|640|639.8|639.4|640.4|640|639.8|639.4|5587
1652428530000|2022-05-13 07:55:30|640|639.6|640.4|640|640.4|640|640|639.4|125161
1652428540000|2022-05-13 07:55:40|640.2|639.8|640|639.6|640.4|639.8|640|639.6|1069
1652428550000|2022-05-13 07:55:50|640.2|639.8|640.4|640|640.4|640.2|640.2|639.6|8780
1652428560000|2022-05-13 07:56:00|640.8|640.2|640.8|640.4|640.8|640.4|640.8|640.2|105
1652428570000|2022-05-13 07:56:10||640.2||640.2||640.2||640.2|0
1652428590000|2022-05-13 07:56:30|640.6||640.6||640.6||640.6||0
1652428670000|2022-05-13 07:57:50|640.4|640|640.2|640|640.6|640|640.2|639.8|8435
1652428680000|2022-05-13 07:58:00|||||||||2000
1652428690000|2022-05-13 07:58:10|640.4|640.2|640.4|640|640.4|640.2|640.2|640|6240
1652428700000|2022-05-13 07:58:20||640.2||640||640.2||640|190
1652428710000|2022-05-13 07:58:30||640.2||640||640.2||640|2841
1652428720000|2022-05-13 07:58:40||640.2||640.2||640.2||640.2|415
1652428740000|2022-05-13 07:59:00|640.6|640|640.6|640.2|640.6|640.4|640.6|640|3382
1652428750000|2022-05-13 07:59:10|640.4|640|640.4|640|640.4|640|640.4|640|0
1652428770000|2022-05-13 07:59:30|||||||||9958
1652428780000|2022-05-13 07:59:40|||||||||3000
1652428800000|2022-05-13 08:00:00|640.6|640.2|641|640.6|641|640.6|640.6|640|8165
1652428810000|2022-05-13 08:00:10|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|2982
1652428820000|2022-05-13 08:00:20|641.4|641|641.4|641|641.4|641|641.2|640.8|1249
1652428830000|2022-05-13 08:00:30||641.2||641.2||641.2||641|6205
1652428840000|2022-05-13 08:00:40|641.6||641.6||641.6||641.6||4938
1652428860000|2022-05-13 08:01:00|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|2133
1652428870000|2022-05-13 08:01:10|641.6||641.6||641.6||641.6||0
1652428890000|2022-05-13 08:01:30|641.8|641.2|641.6|641.4|641.8|641.6|641.6|641.2|2273
1652428900000|2022-05-13 08:01:40|641.4|641.2|641.6|641.2|641.6|641.2|641.4|641.2|3021
1652428940000|2022-05-13 08:02:20|641.4|641|641.4|641|641.4|641|641.2|640.8|1673
1652428950000|2022-05-13 08:02:30||641.2||641.2||641.2||641.2|0
1652428960000|2022-05-13 08:02:40|641.6|641.4|641.6|641.2|641.6|641.4|641.6|641.2|595
1652428970000|2022-05-13 08:02:50|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|3075
1652428980000|2022-05-13 08:03:00|642|641.6|641.8|641.6|642|641.8|641.8|641.6|18522
1652428990000|2022-05-13 08:03:10|642|641.8|642|641.8|642|641.8|641.8|641.8|1952
1652429000000|2022-05-13 08:03:20||641.6||641.6||641.6||641.6|685
1652429010000|2022-05-13 08:03:30|642.2|641.8|642.8|642.6|642.8|642.6|642.2|641.6|149297
1652429020000|2022-05-13 08:03:40|642.6|642.4|642.8|642.4|642.8|642.6|642.6|642.4|1479
1652429030000|2022-05-13 08:03:50||642.6||642.6||642.6||642.6|0
1652429040000|2022-05-13 08:04:00|643|642.8|643|642.6|643|642.8|642.4|642|36459
1652429060000|2022-05-13 08:04:20|642.8|642.4|642.8|642.2|642.8|642.4|642.8|642.2|2742
1652429070000|2022-05-13 08:04:30||642.4||642.4||642.4||642.2|0
1652429090000|2022-05-13 08:04:50|642.6|642.2|642.6|642.2|642.6|642.4|642.4|642.2|6987
1652429100000|2022-05-13 08:05:00||642.4||642.4||642.4||642.4|1885
1652429110000|2022-05-13 08:05:10|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.6|1532
1652429120000|2022-05-13 08:05:20|643||643||643||643||0
1652429150000|2022-05-13 08:05:50|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|996
1652429160000|2022-05-13 08:06:00||642.6||642.6||642.6||642.6|0
1652429170000|2022-05-13 08:06:10|643||642.8||643||642.8||1477
1652429200000|2022-05-13 08:06:40|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|642
1652429210000|2022-05-13 08:06:50|642.8|642.6|642.8|642.6|642.8|642.6|642.6|642.4|11509
1652429220000|2022-05-13 08:07:00|643|642.8|643|642.6|643|642.8|642.8|642.6|10001
1652429250000|2022-05-13 08:07:30|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|1357
1652429270000|2022-05-13 08:07:50|642.6|642.2|642.6|642.2|642.8|642.2|642.4|642.2|1922
1652429300000|2022-05-13 08:08:20||642.4||642.2||642.4||642.2|10000
1652429310000|2022-05-13 08:08:30|642.8|642.4|643|642.6|643|642.6|642.8|642.4|4700
1652429340000|2022-05-13 08:09:00|642.8|642.4|643|642.6|643|642.6|642.8|642.4|1151
1652429360000|2022-05-13 08:09:20|643.2|642.8|643.4|643|643.4|643|643.2|642.4|8748
1652429370000|2022-05-13 08:09:30|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.8|0
1652429380000|2022-05-13 08:09:40|643|642.6|642.8|642.6|643.2|642.6|642.8|642.4|10037
1652429390000|2022-05-13 08:09:50||642.4||642.6||642.6||642.4|263
1652429410000|2022-05-13 08:10:10||642.4||642.4||642.4||642.4|0
1652429420000|2022-05-13 08:10:20|643|642.6|643|642.6|643|642.8|643|642.6|316
1652429460000|2022-05-13 08:11:00|642.8|642.4|642.8|642.4|643|642.4|642.6|642.4|2056
1652429480000|2022-05-13 08:11:20|||||||||5000
1652429510000|2022-05-13 08:11:50|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|8365
1652429540000|2022-05-13 08:12:20|642.8|642.4|643|642.6|643|642.6|642.8|642.4|3829
1652429560000|2022-05-13 08:12:40|643.2|642.8|643.2|643|643.2|643|643.2|642.8|215
1652429580000|2022-05-13 08:13:00|643|642.8|643|642.6|643|642.8|642.8|642.6|3281
1652429590000|2022-05-13 08:13:10|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.8|136
1652429600000|2022-05-13 08:13:20|643|642.6|642.8|642.2|643|642.6|642.8|642.2|5466
1652429610000|2022-05-13 08:13:30|642.6||642.6||642.6||642.4||0
1652429620000|2022-05-13 08:13:40|642.4|642|642.2|642|642.4|642|642.2|641.8|61
1652429630000|2022-05-13 08:13:50|642.4|642.2|642.6|642.2|642.6|642.2|642.4|642|134
1652429680000|2022-05-13 08:14:40||642.4||642.4||642.4||642.4|0
1652429690000|2022-05-13 08:14:50|642.8|642.6|643|642.8|643|642.8|642.8|642.6|4781
1652429700000|2022-05-13 08:15:00|643.2|643|643.2|643|643.2|643|643.2|643|1654
1652429710000|2022-05-13 08:15:10|643.4||643.4||643.4||643.4||127
1652429730000|2022-05-13 08:15:30||643.2||643.2||643.2||643|2631
1652429740000|2022-05-13 08:15:40|643.2|643|643.2|642.6|643.2|643|643|642.6|3276
1652429750000|2022-05-13 08:15:50|643|642.8|643|642.8|643|642.8|643|642.6|0
1652429760000|2022-05-13 08:16:00||642.6||642.8||642.8||642.6|0
1652429770000|2022-05-13 08:16:10||642.6||642.6||642.6||642.6|0
1652429780000|2022-05-13 08:16:20|642.8|642.4|642.6|642.4|642.8|642.4|642.6|642.2|1678
1652429790000|2022-05-13 08:16:30||642.2||642.2||642.4||642.2|0
1652429800000|2022-05-13 08:16:40|642.4|642|642.2|642|642.4|642|642.2|642|3681
1652429810000|2022-05-13 08:16:50|642|641.8|642|641.6|642.2|642|642|641.6|2518
1652429820000|2022-05-13 08:17:00|641.8|641.4|642|641.6|642|641.6|641.8|641.4|0
1652429830000|2022-05-13 08:17:10|641.8|641.4|641.2|641|641.8|641.4|641.2|641|8470
1652429840000|2022-05-13 08:17:20|641.4|641.2|641.4|641.2|641.4|641.2|641.4|641.2|1843
1652429850000|2022-05-13 08:17:30||641||641||641.2||641|0
1652429870000|2022-05-13 08:17:50||641.2||641.2||641.2||641|5140
1652429880000|2022-05-13 08:18:00|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.2|815
1652429890000|2022-05-13 08:18:10||641.6||641.6||641.6||641.4|0
1652429900000|2022-05-13 08:18:20|641.6|641.4|641.8|641.2|641.8|641.6|641.6|641.2|0
1652429910000|2022-05-13 08:18:30||641.4||641.6||641.6||641.4|0
1652429920000|2022-05-13 08:18:40|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|3
1652429930000|2022-05-13 08:18:50|641.6|641.2|641.6|641.2|641.6|641.4|641.6|641.2|0
1652429940000|2022-05-13 08:19:00|641.4|641|641.6|641.2|641.6|641.2|641.4|641|0
1652429950000|2022-05-13 08:19:10|641.8|641.4|641.8|641.6|641.8|641.6|641.8|641.2|3161
1652429970000|2022-05-13 08:19:30|||||||||3
1652429980000|2022-05-13 08:19:40|642|641.8|642.2|641.8|642.2|641.8|642|641.8|2853
1652429990000|2022-05-13 08:19:50|642|641.6|642|641.8|642|641.8|642|641.6|0
1652430000000|2022-05-13 08:20:00|642.2|641.6|642.2|642|642.2|642|642|641.6|5488
1652430030000|2022-05-13 08:20:30||641.8||641.8||641.8||641.8|2565
1652430040000|2022-05-13 08:20:40||642||642||642||642|0
1652430050000|2022-05-13 08:20:50|642.4|642.2|642.4|642|642.4|642.2|642.2|642|4649
1652430060000|2022-05-13 08:21:00|642.2|642.2|642.2|642|642.2|642.2|642.2|642|1954
1652430070000|2022-05-13 08:21:10|642|641.8|642.4|642|642.4|642|642|641.8|5955
1652430090000|2022-05-13 08:21:30|||||||||250
1652430100000|2022-05-13 08:21:40|642.6|642.2|642.6|642.2|642.6|642.4|642.6|642|1234
1652430110000|2022-05-13 08:21:50|642.8|642.4|642.8|642.4|642.8|642.6|642.8|642.2|1964
1652430120000|2022-05-13 08:22:00||642.6||642.4||642.6||642.4|0
1652430130000|2022-05-13 08:22:10|643|642.6|642.6|642.4|643|642.8|642.6|642.2|843
1652430150000|2022-05-13 08:22:30||642.2||642.2||642.4||642.2|0
1652430160000|2022-05-13 08:22:40|642.8|642|642.6|642.2|642.8|642.4|642.6|642|1000
1652430170000|2022-05-13 08:22:50|642.4|642.4|642.6|642.2|642.6|642.4|642.4|642|0
1652430180000|2022-05-13 08:23:00||642.4||642.2||642.4||642.2|120
1652430190000|2022-05-13 08:23:10|642.4|642.4|642.4|642.2|642.6|642.4|642.4|642|0
1652430200000|2022-05-13 08:23:20|642.6|642|642.6|642.2|642.6|642.2|642.4|642|3188
1652430210000|2022-05-13 08:23:30|642.4|642|642.6|642.2|642.6|642.2|642.4|642|650
1652430220000|2022-05-13 08:23:40|||||||||100
1652430250000|2022-05-13 08:24:10|642.8|642.4|643|642.6|643|642.8|642.8|642.4|3985
1652430270000|2022-05-13 08:24:30|643.2|642.8|643.2|642.8|643.2|643|643|642.6|8084
1652430280000|2022-05-13 08:24:40|643|642.6|643|642.6|643.2|642.6|642.8|642.6|1538
1652430290000|2022-05-13 08:24:50|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.6|0
1652430300000|2022-05-13 08:25:00|643|642.6|642.8|642.4|643|642.6|642.8|642.4|3
1652430320000|2022-05-13 08:25:20||642.6||642.4||642.6||642.4|0
1652430330000|2022-05-13 08:25:30||642.2||642.4||642.4||642.2|3000
1652430340000|2022-05-13 08:25:40|642.6|642.2|642.8|642.4|642.8|642.4|642.6|642.2|0
1652430360000|2022-05-13 08:26:00||642.2||642.4||642.4||642.2|0
1652430370000|2022-05-13 08:26:10|642.6|642.2|642.8|642.4|642.8|642.4|642.6|642.2|3134
1652430380000|2022-05-13 08:26:20|642.6|642.2|642.8|642.4|642.8|642.4|642.6|642.2|500
1652430390000|2022-05-13 08:26:30|||||||||4000
1652430400000|2022-05-13 08:26:40|||||||||729
1652430420000|2022-05-13 08:27:00|643|642.6|643|642.6|643|642.6|643|642.6|3075
1652430440000|2022-05-13 08:27:20|642.8|642.4|643|642.6|643|642.6|642.8|642.4|0
1652430450000|2022-05-13 08:27:30||642.8||642.6||642.8||642.6|0
1652430480000|2022-05-13 08:28:00||642.8||642.6||642.8||642.6|2898
1652430500000|2022-05-13 08:28:20||642.8||642.8||642.8||642.8|1000
1652430510000|2022-05-13 08:28:30||642.6||642.6||642.6||642.6|0
1652430520000|2022-05-13 08:28:40|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|0
1652430540000|2022-05-13 08:29:00||642.6||642.4||642.6||642.4|1550
1652430550000|2022-05-13 08:29:10||642.6||642.6||642.6||642.4|1622
1652430560000|2022-05-13 08:29:20||642.4||642.6||642.6||642.4|1916
1652430580000|2022-05-13 08:29:40||642.4||642.4||642.4||642.4|4959
1652430590000|2022-05-13 08:29:50||642.6||642.6||642.6||642.6|1091
1652430600000|2022-05-13 08:30:00|643|642.4|643.2|642.8|643.2|643|643|642.4|1447
1652430610000|2022-05-13 08:30:10|643|642.6|643|642.4|643.2|642.6|642.6|642.4|4142
1652430620000|2022-05-13 08:30:20|642.8|642.2|642.8|642.4|642.8|642.4|642.6|642.2|9102
1652430630000|2022-05-13 08:30:30|642.6|642.2|642.4|642|642.8|642.4|642.4|642|1731
1652430640000|2022-05-13 08:30:40|642.2|642.2|642.2|641.8|642.2|642.2|642.2|641.8|3275
1652430650000|2022-05-13 08:30:50||642||641.8||642||641.8|3111
1652430670000|2022-05-13 08:31:10|642|641.6|641.8|641.4|642|641.6|641.8|641.4|0
1652430680000|2022-05-13 08:31:20|641.6|641.6|641.6|641.2|641.8|641.6|641.6|641.2|1614
1652430690000|2022-05-13 08:31:30|641.4|641|641.6|641.2|641.6|641.2|641.4|641|4296
1652430700000|2022-05-13 08:31:40|641.4|641.4|641.6|641.2|641.6|641.4|641.4|641.2|4831
1652430710000|2022-05-13 08:31:50|641.4|641|641.2|641|641.4|641|641.2|641|1124
1652430720000|2022-05-13 08:32:00|641|640.8|641|640.6|641.2|640.8|641|640.4|4231
1652430730000|2022-05-13 08:32:10|640.8|640.4|640.8|640.6|640.8|640.6|640.8|640.4|3328
1652430740000|2022-05-13 08:32:20|641|640.8|641.2|640.6|641.2|640.8|641|640.6|2361
1652430750000|2022-05-13 08:32:30|641||641||641||640.8||865
1652430790000|2022-05-13 08:33:10||640.8||640.8||640.8||640.8|0
1652430800000|2022-05-13 08:33:20|640.8|640.6|640.6|640.2|640.8|640.6|640.6|640.2|1551
1652430810000|2022-05-13 08:33:30|640.8|640.4|640.8|640.4|641|640.6|640.8|640.4|2480
1652430820000|2022-05-13 08:33:40|641|640.6|641|640.4|641|640.6|641|640.4|0
1652430840000|2022-05-13 08:34:00|640.8||641||641||640.8||0
1652430850000|2022-05-13 08:34:10||640.6||640.6||640.6||640.6|0
1652430860000|2022-05-13 08:34:20|640.8|640.4|640.4|640.2|641|640.4|640.4|640.2|3076
1652430870000|2022-05-13 08:34:30|640.6|640.4|640.6|640.4|640.6|640.4|640.6|640.2|1784
1652430880000|2022-05-13 08:34:40||640.2||640||640.2||640|0
1652430890000|2022-05-13 08:34:50||640.2||640.2||640.2||640.2|0
1652430910000|2022-05-13 08:35:10|640.4|640|640.4|640|640.4|640.2|640.4|640|0
1652430920000|2022-05-13 08:35:20|640.2|640.2|640.2|639.8|640.2|640.2|640.2|639.8|2281
1652430930000|2022-05-13 08:35:30|640|639.6|640|639.6|640|639.8|640|639.6|4276
1652430950000|2022-05-13 08:35:50|639.8|639.8|639.8|639.6|640|639.8|639.8|639.6|2574
1652430960000|2022-05-13 08:36:00|640|639.4|639.8|639.4|640|639.4|639.8|639.4|0
1652430970000|2022-05-13 08:36:10||639.6||639.6||639.6||639.6|3100
1652431010000|2022-05-13 08:36:50|640|639.8|640.4|640|640.4|640|640|639.8|3799
1652431020000|2022-05-13 08:37:00|640.2||640.2||640.2||640.2||0
1652431070000|2022-05-13 08:37:50|640.4|640.2|640.6|640.2|640.6|640.2|640.4|640.2|2376
1652431080000|2022-05-13 08:38:00|640.8|640.4|641|640.6|641|640.6|640.8|640.2|321
1652431090000|2022-05-13 08:38:10|640.8|640.8|640.8|640.4|640.8|640.8|640.6|640.2|3161
1652431100000|2022-05-13 08:38:20|640.6|640.2|640.6|640.2|640.8|640.4|640.6|640.2|0
1652431110000|2022-05-13 08:38:30|640.8|640.4|640.6|640.2|640.8|640.4|640.6|640|1063
1652431120000|2022-05-13 08:38:40||640.4||640.2||640.4||640.2|3000
1652431150000|2022-05-13 08:39:10|640.4||640.6||640.6||640.4||0
1652431170000|2022-05-13 08:39:30|640.4|640|640.4|640|640.6|640.2|640.4|640|3604
1652431180000|2022-05-13 08:39:40||640.2||640||640.2||640|0
1652431190000|2022-05-13 08:39:50||640.2||640||640.2||640|0
1652431200000|2022-05-13 08:40:00|640.2|639.8|640|639.6|640.2|640|640|639.6|8320
1652431210000|2022-05-13 08:40:10||639.8||639.8||639.8||639.8|2942
1652431220000|2022-05-13 08:40:20|640.2|640|640|639.6|640.2|640|640|639.6|11346
1652431230000|2022-05-13 08:40:30||639.8||639.6||639.8||639.6|2778
1652431240000|2022-05-13 08:40:40|639.8|639.8|639.8|639.6|639.8|639.8|639.8|639.6|1784
1652431250000|2022-05-13 08:40:50|640|639.8|640|639.8|640|639.8|640|639.8|2027
1652431260000|2022-05-13 08:41:00|640.2|640|640|639.8|640.2|640|640|639.6|6518
1652431270000|2022-05-13 08:41:10|640.2|640|640.2|640|640.2|640|640.2|639.8|1991
1652431310000|2022-05-13 08:41:50|640.4|640.2|640.6|640.2|640.6|640.2|640.4|640|1563
1652431320000|2022-05-13 08:42:00|640.4|640.4|640.6|640.2|640.6|640.4|640.4|640.2|0
1652431330000|2022-05-13 08:42:10|640.4||640.6||640.6||640.4||0
1652431340000|2022-05-13 08:42:20|640.4|640.4|640.6|640.2|640.6|640.4|640.4|640.2|0
1652431350000|2022-05-13 08:42:30|640.4||640.6||640.6||640.4||0
1652431380000|2022-05-13 08:43:00||640.4||640.4||640.4||640.4|0
1652431390000|2022-05-13 08:43:10|640.4|640.2|640.4|640.2|640.4|640.2|640.4|640.2|0
1652431410000|2022-05-13 08:43:30|640.6||640.4||640.6||640.4||0
1652431420000|2022-05-13 08:43:40|640.6||640.4||640.6||640.4||0
1652431440000|2022-05-13 08:44:00|640.2|640|640.4|640|640.4|640.2|640.2|640|100
1652431450000|2022-05-13 08:44:10|640.2||640.2||640.2||640.2||1000
1652431460000|2022-05-13 08:44:20|640.4|640.2|640|639.6|640.4|640.2|640|639.6|21742
1652431480000|2022-05-13 08:44:40|639.8||639.8||639.8||639.8||1062
1652431500000|2022-05-13 08:45:00|639.6|639.4|639.8|639.4|639.8|639.4|639.6|639.2|515
1652431520000|2022-05-13 08:45:20||639.6||639.6||639.6||639.6|0
1652431530000|2022-05-13 08:45:30|639.6|639.4|639.6|639.2|639.6|639.4|639.6|639.2|1252
1652431540000|2022-05-13 08:45:40|639.8|639.4|639.8|639.6|639.8|639.6|639.8|639.4|990
1652431550000|2022-05-13 08:45:50|640|639.8|640|639.8|640|639.8|640|639.6|6501
1652431580000|2022-05-13 08:46:20|||||||||30
1652431590000|2022-05-13 08:46:30|640.2|640|640.2|640|640.2|640|640.2|640|897
1652431600000|2022-05-13 08:46:40|640|639.8|640|639.6|640.2|639.8|640|639.6|4501
1652431610000|2022-05-13 08:46:50|640.2|639.8|640.2|640|640.2|640|640.2|639.8|4386
1652431620000|2022-05-13 08:47:00|640|639.8|640.2|640|640.4|640.2|639.8|639.6|19772
1652431630000|2022-05-13 08:47:10|640|639.8|640.2|639.8|640.2|639.8|640|639.8|0
1652431640000|2022-05-13 08:47:20|640.4|640|640.4|640.2|640.4|640.2|640.4|639.8|0
1652431650000|2022-05-13 08:47:30|640.2|640|640.2|640|640.2|640|640.2|640|4
1652431660000|2022-05-13 08:47:40|640.4|639.8|640.4|640|640.4|640|640|639.6|725
1652431670000|2022-05-13 08:47:50|640.2|639.8|640|639.6|640.2|640|640|639.6|4629
1652431680000|2022-05-13 08:48:00||639.8||639.8||639.8||639.6|0
1652431690000|2022-05-13 08:48:10|639.8|639.4|639.8|639.4|640|639.6|639.6|639.4|21607
1652431700000|2022-05-13 08:48:20|639.6|639.2|639.4|639|639.6|639.2|639.2|639|4179
1652431710000|2022-05-13 08:48:30|639.2|639.2|639.6|639.2|639.6|639.4|639.2|639.2|5941
1652431720000|2022-05-13 08:48:40||639.4||639.2||639.4||639.2|0
1652431730000|2022-05-13 08:48:50|639.4|639.4|639.4|639|639.4|639.4|639.4|639|724
1652431740000|2022-05-13 08:49:00|639.6|639.2|639.6|639.2|639.6|639.4|639.6|639.2|0
1652431750000|2022-05-13 08:49:10|639.4|639.4|639.6|639.2|639.6|639.4|639.4|639|0
1652431760000|2022-05-13 08:49:20||639.4||639.2||639.4||639.2|0
1652431770000|2022-05-13 08:49:30|639.4|639.4|639.4|639|639.6|639.4|639.4|639|459
1652431780000|2022-05-13 08:49:40||639.2||639.2||639.2||639|0
1652431790000|2022-05-13 08:49:50||639||639||639||639|0
1652431820000|2022-05-13 08:50:20|639.6|639.2|639.6|639.4|639.6|639.4|639.6|639|4869
1652431830000|2022-05-13 08:50:30|639.4|639.2|639.6|639.4|639.6|639.4|639.4|639.2|0
1652431850000|2022-05-13 08:50:50|639.8|639.6|640|639.6|640|639.6|639.8|639.4|1054
1652431860000|2022-05-13 08:51:00|639.8||640||640||639.8||0
1652431870000|2022-05-13 08:51:10|639.8||640||640||639.8||0
1652431880000|2022-05-13 08:51:20|639.8||639.8||640||639.8||0
1652431890000|2022-05-13 08:51:30|640|639.4|639.8|639.4|640|639.4|639.8|639.4|3335
1652431900000|2022-05-13 08:51:40|639.6||639.8||639.8||639.6||0
1652431910000|2022-05-13 08:51:50|640|639.6|640|639.6|640|639.6|639.8|639.4|0
1652431920000|2022-05-13 08:52:00|639.8|639.4|639.8|639.4|640|639.6|639.8|639.4|0
1652431940000|2022-05-13 08:52:20|639.6||639.6||639.6||639.6||0
1652431960000|2022-05-13 08:52:40|639.8|639.6|639.8|639.4|640|639.6|639.8|639.4|4000
1652431970000|2022-05-13 08:52:50||639.6||639.6||639.6||639.4|1764
1652431980000|2022-05-13 08:53:00||639.4||639.4||639.4||639.4|78
1652432000000|2022-05-13 08:53:20||639.6||639.6||639.6||639.4|1498
1652432010000|2022-05-13 08:53:30|640|639.8|640|639.8|640.2|640|640|639.8|6002
1652432020000|2022-05-13 08:53:40|640.2|640|640.2|640|640.2|640|640|640|0
1652432030000|2022-05-13 08:53:50|640.4|640.2|640.6|640.2|640.6|640.2|640.2|639.8|918
1652432040000|2022-05-13 08:54:00|640.4|640|640.4|640|640.6|640.2|640.4|640|2000
1652432050000|2022-05-13 08:54:10|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640|0
1652432070000|2022-05-13 08:54:30|640.8|640.4|640.8|640.4|640.8|640.6|640.6|640.2|7885
1652432090000|2022-05-13 08:54:50|640.6||640.6||640.8||640.6||0
1652432100000|2022-05-13 08:55:00|640.8|640.2|640.6|640.4|640.8|640.6|640.6|640.2|169
1652432110000|2022-05-13 08:55:10|640.8|640.2|640.8|640.4|640.8|640.6|640.6|640.2|1711
1652432120000|2022-05-13 08:55:20|640.6|640.2|640.6|640.2|640.6|640.4|640.4|640|4620
1652432130000|2022-05-13 08:55:30||640.4||640.4||640.4||640.2|0
1652432210000|2022-05-13 08:56:50|640.4|640.2|640.4|640|640.6|640.2|640.4|640|1786
1652432220000|2022-05-13 08:57:00|640.6|640.2|640.6|640.4|640.6|640.4|640.4|640.2|0
1652432240000|2022-05-13 08:57:20|640.4|640.2|640.6|640.2|640.6|640.2|640.4|640|0
1652432250000|2022-05-13 08:57:30|640.8|640.4|640.6|640.2|640.8|640.4|640.6|640.2|3625
1652432270000|2022-05-13 08:57:50||640.4||640.2||640.4||640.2|0
1652432280000|2022-05-13 08:58:00||640.4||640.2||640.4||640.2|0
1652432290000|2022-05-13 08:58:10|640.4|640|640.6|640.2|640.6|640.2|640.4|640|240
1652432300000|2022-05-13 08:58:20|640.4|640|640.4|640.2|640.4|640.2|640.4|640|0
1652432310000|2022-05-13 08:58:30|640.6|640|640.6|640.2|640.8|640.4|640.4|640|4211
1652432320000|2022-05-13 08:58:40|640.8|640.4|640.6|640.2|640.8|640.4|640.6|640.2|0
1652432350000|2022-05-13 08:59:10||640.4||640.4||640.4||640.2|0
1652432360000|2022-05-13 08:59:20|640.8|640.2|640.8|640.4|640.8|640.4|640.6|640.2|664
1652432370000|2022-05-13 08:59:30|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640|0
1652432380000|2022-05-13 08:59:40||640.4||640.4||640.4||640.2|0
1652432390000|2022-05-13 08:59:50|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.6|2353
1652432400000|2022-05-13 09:00:00||640.4||640.4||640.6||640.4|0
1652432420000|2022-05-13 09:00:20|641|640.6|641|640.8|641|640.8|640.8|640.6|3713
1652432430000|2022-05-13 09:00:30|641.2|641|641.4|641|641.4|641|641.2|641|1065
1652432440000|2022-05-13 09:00:40||641.2||641||641.2||641|5898
1652432450000|2022-05-13 09:00:50|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|3571
1652432470000|2022-05-13 09:01:10|641|641|641.2|640.8|641.2|641|641|640.8|1550
1652432500000|2022-05-13 09:01:40|641.4|641|641.4|641.2|641.6|641.2|641.4|640.8|3898
1652432510000|2022-05-13 09:01:50|641.6||641.6||641.6||641.6||6421
1652432520000|2022-05-13 09:02:00|641.4|641|641.4|641|641.4|641|641.4|641|2259
1652432540000|2022-05-13 09:02:20|641.2|641.2|641.2|641|641.4|641.2|641.2|641|6283
1652432550000|2022-05-13 09:02:30|641|640.8|641|640.8|641|640.8|641|640.8|15
1652432560000|2022-05-13 09:02:40|641.2|641|641.2|641|641.2|641|641.2|641|0
1652432570000|2022-05-13 09:02:50|641.4|641.2|641.4|641|641.6|641.2|641.2|641|6661
1652432580000|2022-05-13 09:03:00||641.2||641.2||641.2||641|0
1652432590000|2022-05-13 09:03:10||641||641.2||641.2||641|0
1652432600000|2022-05-13 09:03:20||641||641||641.2||641|0
1652432610000|2022-05-13 09:03:30||641.2||641||641.2||641|1881
1652432620000|2022-05-13 09:03:40||641.2||641.2||641.2||641|5000
1652432640000|2022-05-13 09:04:00|641.6|641|641.6|641.2|641.6|641.2|641.6|641|1709
1652432650000|2022-05-13 09:04:10|641.4|641|641.4|641|641.6|641.2|641.4|641|0
1652432670000|2022-05-13 09:04:30|641.2||641.2||641.2||641.2||0
1652432680000|2022-05-13 09:04:40|641.4|641.2|641.4|641.2|641.6|641.4|641.4|641|23571
1652432690000|2022-05-13 09:04:50|641.6||641.6||641.6||641.6||0
1652432700000|2022-05-13 09:05:00|641.4|641|641.4|641|641.4|641.2|641.2|641|334
1652432710000|2022-05-13 09:05:10||641.2||641||641.2||641|0
1652432720000|2022-05-13 09:05:20|641.2||641.4||641.4||641.2||0
1652432740000|2022-05-13 09:05:40||641.2||641.2||641.2||641|0
1652432760000|2022-05-13 09:06:00||641||641||641.2||641|0
1652432770000|2022-05-13 09:06:10|641.2|640.8|641|640.8|641.2|640.8|641|640.8|1215
1652432780000|2022-05-13 09:06:20|641.2|641|641.4|641|641.4|641|641.2|640.8|6198
1652432790000|2022-05-13 09:06:30|641.2|641.2|641.2|640.8|641.4|641.2|641.2|640.8|0
1652432800000|2022-05-13 09:06:40|641||641.2||641.2||641||0
1652432850000|2022-05-13 09:07:30|641|641|641.2|640.8|641.4|641|641|640.6|14736
1652432860000|2022-05-13 09:07:40||641||640.8||641||640.8|76
1652432880000|2022-05-13 09:08:00|641.4|641|641.4|641.2|641.4|641.2|641.4|641|3917
1652432890000|2022-05-13 09:08:10|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.4|194
1652432900000|2022-05-13 09:08:20|641.4|641.2|641.4|641.2|641.4|641.2|641.4|641.2|2698
1652432910000|2022-05-13 09:08:30|641.2|641|641.2|641|641.2|641|641.2|640.8|5406
1652432920000|2022-05-13 09:08:40||640.8||640.8||641||640.8|0
1652432950000|2022-05-13 09:09:10|641|641|641|640.8|641|641|641|640.8|611
1652432980000|2022-05-13 09:09:40|641.2|641|641.2|641|641.2|641|641.2|641|1126
1652432990000|2022-05-13 09:09:50||640.8||640.8||640.8||640.8|0
1652433050000|2022-05-13 09:10:50|641|640.6|640.8|640.6|641.2|640.6|640.8|640.6|13863
1652433060000|2022-05-13 09:11:00|641|640.8|641|640.6|641|640.8|641|640.6|2300
1652433070000|2022-05-13 09:11:10|641.2|640.8|641.2|640.8|641.2|641|641.2|640.8|2469
1652433080000|2022-05-13 09:11:20||641||641||641||641|0
1652433090000|2022-05-13 09:11:30||640.8||640.8||640.8||640.8|1340
1652433100000|2022-05-13 09:11:40||641||641||641||641|0
1652433110000|2022-05-13 09:11:50|641|640.8|641.2|641|641.2|641|641|640.8|1147
1652433120000|2022-05-13 09:12:00|641|640.8|641|640.8|641|640.8|641|640.8|0
1652433130000|2022-05-13 09:12:10|641.2||641.2||641.2||641.2||0
1652433150000|2022-05-13 09:12:30||641||641||641||641|0
1652433160000|2022-05-13 09:12:40||640.8||641||641||640.8|242
1652433170000|2022-05-13 09:12:50||640.8||640.8||640.8||640.8|0
1652433200000|2022-05-13 09:13:20||641||641||641||641|0
1652433210000|2022-05-13 09:13:30||640.8||641||641||640.8|0
1652433230000|2022-05-13 09:13:50|||||||||1709
1652433240000|2022-05-13 09:14:00|||||||||196
1652433260000|2022-05-13 09:14:20|||||||||549
1652433350000|2022-05-13 09:15:50|641.4|641.2|641.4|641|641.4|641.2|641.2|641|4995
1652433370000|2022-05-13 09:16:10|641.6|641.2|641.4|641.2|641.6|641.2|641.4|641.2|3713
1652433380000|2022-05-13 09:16:20|641.2|641|641.2|641|641.2|641|641.2|641|545
1652433420000|2022-05-13 09:17:00||640.8||640.8||641||640.8|2344
1652433430000|2022-05-13 09:17:10|641|641|641|640.6|641|641|641|640.6|9473
1652433440000|2022-05-13 09:17:20||640.8||640.8||640.8||640.8|6682
1652433450000|2022-05-13 09:17:30|640.8|640.6|640.8|640.6|640.8|640.6|640.6|640.4|9269
1652433460000|2022-05-13 09:17:40||640.4||640.4||640.4||640.4|0
1652433480000|2022-05-13 09:18:00||640.6||640.6||640.6||640.6|0
1652433490000|2022-05-13 09:18:10||640.4||640.6||640.6||640.4|0
1652433500000|2022-05-13 09:18:20||640.4||640.4||640.4||640.4|0
1652433510000|2022-05-13 09:18:30|641|640.6|641.2|640.8|641.2|640.8|641|640.4|4875
1652433530000|2022-05-13 09:18:50|641|640.6|641|640.6|641|640.8|641|640.6|269
1652433540000|2022-05-13 09:19:00||640.8||640.6||640.8||640.6|658
1652433550000|2022-05-13 09:19:10||640.8||640.6||640.8||640.6|0
1652433570000|2022-05-13 09:19:30||640.8||640.8||640.8||640.8|850
1652433580000|2022-05-13 09:19:40||640.6||640.6||640.6||640.6|0
1652433600000|2022-05-13 09:20:00|641.2|640.8|641.4|641|641.6|641.4|641.2|640.6|34992
1652433610000|2022-05-13 09:20:10|641.2|640.8|641.2|640.8|641.4|640.8|641.2|640.8|5
1652433620000|2022-05-13 09:20:20||641||641||641||641|0
1652433630000|2022-05-13 09:20:30|||||||||633
1652433640000|2022-05-13 09:20:40|641.4||641.2||641.4||641.2||71
1652433650000|2022-05-13 09:20:50|641.4||641.4||641.4||641.2||0
1652433670000|2022-05-13 09:21:10|641.2||641.2||641.2||641.2||0
1652433680000|2022-05-13 09:21:20|641|640.8|641.2|641|641.4|641|641|640.8|6414
1652433690000|2022-05-13 09:21:30|641.4|640.8|641.2|640.8|641.4|640.8|641|640.8|1246
1652433700000|2022-05-13 09:21:40|641.4|641|641.4|641|641.4|641|641.4|641|1206
1652433710000|2022-05-13 09:21:50|641.2||641.2||641.4||641.2||0
1652433720000|2022-05-13 09:22:00|641.4||641.4||641.4||641.4||0
1652433740000|2022-05-13 09:22:20|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|1461
1652433750000|2022-05-13 09:22:30|641.4|641|641.4|641|641.4|641.2|641.4|641|1733
1652433760000|2022-05-13 09:22:40||641.2||641||641.2||641|550
1652433800000|2022-05-13 09:23:20|641.2||641.2||641.2||641.2||0
1652433810000|2022-05-13 09:23:30|641.4|641.2|641.4|641|641.4|641.2|641.4|641|6551
1652433820000|2022-05-13 09:23:40|641.6|641.2|641.6|641.4|641.8|641.4|641.6|641|8531
1652433840000|2022-05-13 09:24:00|641.8||641.8||641.8||641.8||0
1652433850000|2022-05-13 09:24:10|642|641.6|642|641.6|642|641.8|642|641.4|2840
1652433860000|2022-05-13 09:24:20|641.8|641.8|642|641.6|642|641.8|641.8|641.6|0
1652433880000|2022-05-13 09:24:40|641.8|641.8|641.8|641.6|641.8|641.8|641.8|641.6|3420
1652433900000|2022-05-13 09:25:00|641.6|641.4|641.6|641.2|641.8|641.4|641.4|641.2|5574
1652433910000|2022-05-13 09:25:10||641.4||641.4||641.4||641.2|5
1652433930000|2022-05-13 09:25:30||641.2||641.4||641.4||641.2|0
1652433940000|2022-05-13 09:25:40||641.2||641.4||641.4||641.2|0
1652433950000|2022-05-13 09:25:50||641.2||641.4||641.4||641.2|0
1652433960000|2022-05-13 09:26:00||641.2||641.4||641.4||641.2|0
1652433970000|2022-05-13 09:26:10|641.8|641.6|641.8|641.6|641.8|641.6|641.8|641.4|948
1652433980000|2022-05-13 09:26:20||641.4||641.6||641.6||641.4|1660
1652433990000|2022-05-13 09:26:30|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.2|638
1652434010000|2022-05-13 09:26:50||641.2||641.4||641.4||641.2|0
1652434020000|2022-05-13 09:27:00||641.2||641.2||641.4||641.2|2972
1652434040000|2022-05-13 09:27:20|641.4||641.4||641.4||641.4||0
1652434050000|2022-05-13 09:27:30|641.2|641|641|640.6|641.2|641|641|640.6|1952
1652434060000|2022-05-13 09:27:40||640.8||640.6||640.8||640.6|0
1652434070000|2022-05-13 09:27:50|||||||||74
1652434080000|2022-05-13 09:28:00||640.8||640.8||640.8||640.8|1560
1652434090000|2022-05-13 09:28:10|640.8|640.6|640.6|640.4|640.8|640.6|640.6|640.4|1236
1652434100000|2022-05-13 09:28:20|640.4|640.2|640.6|640.2|640.6|640.4|640.4|640.2|82
1652434110000|2022-05-13 09:28:30|640.4||640.4||640.4||640.4||0
1652434120000|2022-05-13 09:28:40|640.2|640|640.2|640|640.4|640|640|639.8|5515
1652434130000|2022-05-13 09:28:50||639.8||639.8||639.8||639.8|999
1652434160000|2022-05-13 09:29:20|640.4|640|640.4|640|640.4|640.2|640.4|640|6892
1652434190000|2022-05-13 09:29:50|640.2|639.8|640.4|640|640.4|640|640|639.8|21544
1652434200000|2022-05-13 09:30:00|||||||||100
1652434210000|2022-05-13 09:30:10||640.2||640.2||640.2||640|6994
1652434220000|2022-05-13 09:30:20||640||640||640||640|0
1652434230000|2022-05-13 09:30:30|640.2|639.8|639.8|639.4|640.2|639.8|639.8|639.4|16335
1652434240000|2022-05-13 09:30:40|639.6|639.2|639.6|639.2|639.8|639.4|639.4|639.2|3134
1652434250000|2022-05-13 09:30:50|639.4|639.4|639.4|639.2|639.4|639.4|639.4|639.2|0
1652434260000|2022-05-13 09:31:00|639.2|639|639.4|639|639.4|639|639.2|639|617
1652434270000|2022-05-13 09:31:10|639.2|638.8|639.4|639|639.4|639.2|639|638.8|28061
1652434280000|2022-05-13 09:31:20|639.2|638.8|639|638.8|639.2|638.8|639|638.8|5933
1652434290000|2022-05-13 09:31:30|638.8|638.6|638.6|638.2|638.8|638.6|638.6|638.2|912
1652434300000|2022-05-13 09:31:40||638.4||638.2||638.4||638.2|411
1652434320000|2022-05-13 09:32:00||638.4||638.4||638.4||638.4|0
1652434330000|2022-05-13 09:32:10|638.4|638.2|638.4|638.2|638.4|638.2|638.4|638.2|414
1652434340000|2022-05-13 09:32:20||638||638||638||638|2623
1652434350000|2022-05-13 09:32:30|638.2|638.2|638.4|638.2|638.4|638.2|638.2|638.2|2367
1652434380000|2022-05-13 09:33:00|638.2|638|638.2|638|638.2|638|638.2|637.8|2013
1652434390000|2022-05-13 09:33:10||637.8||638||638||637.8|2130
1652434420000|2022-05-13 09:33:40|638|637.8|638|637.6|638|637.8|637.8|637.6|6217
1652434450000|2022-05-13 09:34:10|637.8||637.8||638||637.8||887
1652434470000|2022-05-13 09:34:30|638|637.8|638.6|638.2|638.6|638.2|638|637.6|20258
1652434490000|2022-05-13 09:34:50||638.4||638.2||638.4||638.2|3980
1652434530000|2022-05-13 09:35:30||638.4||638.4||638.4||638.4|0
1652434550000|2022-05-13 09:35:50|638.8|638.6|638.8|638.6|638.8|638.6|638.8|638.6|18915
1652434560000|2022-05-13 09:36:00|639||639||639||639||1045
1652434570000|2022-05-13 09:36:10||638.8||638.8||638.8||638.8|0
1652434600000|2022-05-13 09:36:40|639.2||639.2||639.2||639.2||2655
1652434610000|2022-05-13 09:36:50|639.4|639|639|638.8|639.4|639|639|638.8|10886
1652434620000|2022-05-13 09:37:00|639.2|638.6|639.2|639|639.4|639|639.2|638.6|5357
1652434630000|2022-05-13 09:37:10|639.4||639.2||639.4||639.2||852
1652434650000|2022-05-13 09:37:30|639|638.8|638.8|638.4|639|638.8|638.8|638.4|23442
1652434670000|2022-05-13 09:37:50|638.6|638.6|639|638.8|639|638.8|638.6|638.4|10851
1652434680000|2022-05-13 09:38:00|639.2|639|638.6|638.2|639.2|639|638.6|638.2|103903
1652434690000|2022-05-13 09:38:10|638.4|638.4|638.6|638.2|638.6|638.4|638.4|638.2|14420
1652434700000|2022-05-13 09:38:20|||||||||1041
1652434730000|2022-05-13 09:38:50|638.8|638.4|638.8|638.4|638.8|638.6|638.6|638.2|10219
1652434740000|2022-05-13 09:39:00|638.6|638.2|638.6|638.4|638.8|638.4|638.6|638.2|1340
1652434750000|2022-05-13 09:39:10|638.8|638.6|638.8|638.6|638.8|638.6|638.8|638.6|2237
1652434760000|2022-05-13 09:39:20|639|638.8|639|638.8|639|638.8|639|638.8|1950
1652434770000|2022-05-13 09:39:30|638.8|638.6|638.8|638.6|639|638.8|638.8|638.6|1068
1652434780000|2022-05-13 09:39:40|638.6|638.4|638.8|638.4|638.8|638.4|638.6|638.4|655
1652434790000|2022-05-13 09:39:50|639|638.6|639|638.8|639|638.8|639|638.4|1923
1652434820000|2022-05-13 09:40:20|639.2|639|639.4|639.2|639.4|639.2|639.2|639|8620
1652434830000|2022-05-13 09:40:30|||||||||468
1652434870000|2022-05-13 09:41:10|||||||||417
1652434880000|2022-05-13 09:41:20|639.2|639|639.2|638.8|639.2|639|639.2|638.8|1709
1652434890000|2022-05-13 09:41:30|639||639.2||639.2||639||1000
1652434910000|2022-05-13 09:41:50|639|638.6|638.8|638.6|639|638.6|638.8|638.6|1419
1652434920000|2022-05-13 09:42:00|639|638.8|639|638.6|639|638.8|638.8|638.6|7514
1652434930000|2022-05-13 09:42:10|638.8||639||639||638.8||483
1652434940000|2022-05-13 09:42:20|638.8||639||639||638.8||0
1652434950000|2022-05-13 09:42:30|638.8||639||639||638.8||0
1652434960000|2022-05-13 09:42:40|638.8|638.8|638.8|638.4|638.8|638.8|638.8|638.4|12953
1652434980000|2022-05-13 09:43:00||638.6||638.4||638.6||638.4|0
1652435020000|2022-05-13 09:43:40|638.6|638.2|638.6|638.2|638.6|638.2|638.4|638.2|11106
1652435040000|2022-05-13 09:44:00|638.8|638.4|638.8|638.4|638.8|638.6|638.8|638.2|4645
1652435050000|2022-05-13 09:44:10|639|638.6|638.8|638.6|639|638.8|638.8|638.6|17757
1652435060000|2022-05-13 09:44:20|639|638.8|639|638.6|639|638.8|638.8|638.6|2889
1652435070000|2022-05-13 09:44:30||638.8||638.6||638.8||638.6|724
1652435080000|2022-05-13 09:44:40|638.8||639||639||638.8||0
1652435090000|2022-05-13 09:44:50|639.2|638.8|639.2|638.8|639.2|639|639.2|638.6|7834
1652435100000|2022-05-13 09:45:00|639.4|639|639.4|639|639.4|639.2|639.4|638.8|7583
1652435160000|2022-05-13 09:46:00|639.6|639.2|639.4|639|639.6|639.4|639.4|639|45424
1652435180000|2022-05-13 09:46:20|639.2||639.4||639.4||639.2||0
1652435200000|2022-05-13 09:46:40|639.2||639.4||639.4||639.2||0
1652435230000|2022-05-13 09:47:10|639.2|638.8|639.2|638.8|639.2|638.8|639|638.8|6895
1652435240000|2022-05-13 09:47:20||639||638.8||639||638.8|26571
1652435250000|2022-05-13 09:47:30|639.4|639|639.2|638.8|639.4|639|639.2|638.8|5059
1652435260000|2022-05-13 09:47:40|639||639.2||639.2||639||5871
1652435290000|2022-05-13 09:48:10||639||638.8||639||638.8|3063
1652435360000|2022-05-13 09:49:20||639||638.8||639||638.8|10601
1652435370000|2022-05-13 09:49:30|639|639|639|638.6|639|639|639|638.6|6845
1652435380000|2022-05-13 09:49:40|638.8|638.4|638.8|638.4|638.8|638.6|638.6|638.4|3205
1652435400000|2022-05-13 09:50:00|638.6|638.2|638.6|638.2|638.6|638.2|638.6|638.2|2005
1652435410000|2022-05-13 09:50:10|638.4|638|638.2|637.8|638.4|638.2|638.2|637.8|28646
1652435420000|2022-05-13 09:50:20|638|637.6|637.6|637.2|638|637.6|637.6|637.2|8750
1652435430000|2022-05-13 09:50:30|637.8|637.4|637.6|637.2|637.8|637.4|637.6|637.2|9242
1652435490000|2022-05-13 09:51:30|637.4|637|637.4|636.8|637.4|637|637.2|636.8|8770
1652435500000|2022-05-13 09:51:40|637.2|637|637.6|637.2|637.6|637.2|637.2|637|9231
1652435510000|2022-05-13 09:51:50|637.8|637.4|637.8|637.6|637.8|637.6|637.8|637.4|6688
1652435530000|2022-05-13 09:52:10|638||637.8||638||637.8||1355
1652435540000|2022-05-13 09:52:20|||||||||1919
1652435570000|2022-05-13 09:52:50|||||||||5075
1652435580000|2022-05-13 09:53:00|637.6|637.4|637.6|637.2|637.6|637.4|637.4|637.2|5336
1652435600000|2022-05-13 09:53:20|||||||||297
1652435640000|2022-05-13 09:54:00|637.4|637|637.4|637|637.4|637|637.4|637|9552
1652435650000|2022-05-13 09:54:10|637.2|636.8|637.2|636.8|637.4|636.8|637.2|636.8|0
1652435660000|2022-05-13 09:54:20|637||637||637||637||595
1652435680000|2022-05-13 09:54:40|637.2|637|637|636.8|637.2|637|637|636.8|4885
1652435700000|2022-05-13 09:55:00|636.8|636.6|636.8|636.6|636.8|636.6|636.8|636.6|1688
1652435710000|2022-05-13 09:55:10|637|636.4|636.8|636.4|637|636.4|636.8|636.4|7490
1652435720000|2022-05-13 09:55:20|||||||||5220
1652435740000|2022-05-13 09:55:40|636.6||636.6||636.8||636.6||0
1652435750000|2022-05-13 09:55:50|636.4|636.2|636.4|636|636.4|636.2|636.4|636|8262
1652435780000|2022-05-13 09:56:20|636.6|636.2|636.6|636.2|636.6|636.2|636.4|636.2|4953
1652435800000|2022-05-13 09:56:40|636.4|636.4|636.6|636.4|636.6|636.4|636.4|636.4|1999
1652435810000|2022-05-13 09:56:50|636.8|636.6|636.8|636.6|636.8|636.6|636.8|636.4|7308
1652435820000|2022-05-13 09:57:00|637||637||637||637||2209
1652435830000|2022-05-13 09:57:10|636.8|636.8|637|636.8|637|636.8|636.8|636.6|0
1652435840000|2022-05-13 09:57:20|636.8|636.6|637|636.6|637|636.6|636.8|636.6|1716
1652435850000|2022-05-13 09:57:30|637.2|636.8|637.4|637|637.4|637.2|637.2|636.6|18060
1652435860000|2022-05-13 09:57:40|637.2|636.8|637.2|636.8|637.2|636.8|637.2|636.8|1344
1652435890000|2022-05-13 09:58:10||637||636.8||637||636.8|1360
1652435900000|2022-05-13 09:58:20||637||636.8||637||636.8|364
1652435910000|2022-05-13 09:58:30|637.4|637|637.4|637|637.4|637.2|637.2|637|6032
1652435920000|2022-05-13 09:58:40|637.6|637.2|637.6|637.2|637.6|637.2|637.6|637.2|0
1652435940000|2022-05-13 09:59:00|||||||||1000
1652435980000|2022-05-13 09:59:40|||||||||4
1652436030000|2022-05-13 10:00:30|637.8|637.4|637.8|637.6|637.8|637.6|637.8|637.4|7099
1652436070000|2022-05-13 10:01:10|638|637.8|638|637.8|638|637.8|638|637.8|1728
1652436100000|2022-05-13 10:01:40|638.2|638|638.2|638|638.2|638|638.2|638|3639
1652436110000|2022-05-13 10:01:50|638|637.8|638.2|638|638.2|638|638|637.8|11012
1652436120000|2022-05-13 10:02:00|638.4||638.2||638.4||638.2||5256
1652436130000|2022-05-13 10:02:10|638.4|638.2|638.8|638.4|638.8|638.4|638.4|638.2|1958
1652436140000|2022-05-13 10:02:20||638.6||638.6||638.6||638.4|0
1652436170000|2022-05-13 10:02:50|||||||||197
1652436180000|2022-05-13 10:03:00|639||639||639||639||175
1652436190000|2022-05-13 10:03:10|639.2|638.8|639.4|639|639.4|639|639.2|638.6|8197
1652436210000|2022-05-13 10:03:30|639.2||639.2||639.4||639.2||13168
1652436220000|2022-05-13 10:03:40|639.4||639.4||639.4||639.2||2820
1652436270000|2022-05-13 10:04:30|639.2||639.4||639.4||639.2||1843
1652436300000|2022-05-13 10:05:00|639.2||639.2||639.2||639.2||0
1652436320000|2022-05-13 10:05:20|639.4|639.2|639.4|639.2|639.4|639.2|639.4|639.2|15459
1652436350000|2022-05-13 10:05:50|639.6|639.4|639.8|639.4|639.8|639.4|639.6|639.4|12303
1652436360000|2022-05-13 10:06:00|640|639.6|640|639.8|640|639.8|640|639.4|650
1652436370000|2022-05-13 10:06:10|639.8|639.6|639.8|639.6|639.8|639.6|639.8|639.6|6859
1652436380000|2022-05-13 10:06:20|639.6|639.4|639.6|639.2|639.6|639.4|639.4|639.2|6143
1652436390000|2022-05-13 10:06:30|639.4||639.4||639.4||639.4||0
1652436420000|2022-05-13 10:07:00|639.6|639.4|640|639.8|640|639.8|639.6|639.4|2847
1652436430000|2022-05-13 10:07:10|640.2||640.2||640.2||640.2||0
1652436510000|2022-05-13 10:08:30|640||640||640||640||243
1652436530000|2022-05-13 10:08:50||639.6||639.8||639.8||639.6|16655
1652436540000|2022-05-13 10:09:00|640.2|640|640.2|639.8|640.6|640.2|640.2|639.8|22215
1652436550000|2022-05-13 10:09:10||640||639.8||640||639.8|1131
1652436560000|2022-05-13 10:09:20|640||640||640||640||670
1652436580000|2022-05-13 10:09:40|640.2|640|640.4|640|640.4|640|640.2|640|4625
1652436590000|2022-05-13 10:09:50|640.2|640.2|640|639.8|640.4|640.2|640|639.8|5273
1652436610000|2022-05-13 10:10:10|640.2|640|640.2|640|640.2|640|640.2|640|2047
1652436620000|2022-05-13 10:10:20|640|639.8|640|639.8|640|639.8|640|639.8|3107
1652436660000|2022-05-13 10:11:00|640.2|640|640.4|640|640.4|640.2|640.2|640|4143
1652436680000|2022-05-13 10:11:20|640.2||640.2||640.2||640.2||0
1652436720000|2022-05-13 10:12:00|640.4|640.2|640.6|640.4|640.6|640.4|640.4|640.2|4267
1652436730000|2022-05-13 10:12:10|640.8|640.6|641|640.6|641|640.6|640.8|640.6|70
1652436740000|2022-05-13 10:12:20|640.8|640.4|640.8|640.4|640.8|640.6|640.6|640.4|5959
1652436840000|2022-05-13 10:14:00|||||||||91
1652436850000|2022-05-13 10:14:10|641|640.6|641.2|640.8|641.2|641|641|640.6|14177
1652436900000|2022-05-13 10:15:00|641|640.6|641.2|640.8|641.2|640.8|641|640.6|9683
1652436910000|2022-05-13 10:15:10|641||641||641.2||641||46
1652436920000|2022-05-13 10:15:20|||||||||4426
1652436930000|2022-05-13 10:15:30|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.4|793
1652436970000|2022-05-13 10:16:10|641|640.8|640.8|640.6|641|640.8|640.8|640.6|7429
1652436980000|2022-05-13 10:16:20|641|640.8|641|640.8|641|640.8|641|640.6|1
1652436990000|2022-05-13 10:16:30|641.2|641|641|640.6|641.2|641|641|640.6|23108
1652437000000|2022-05-13 10:16:40||640.8||640.8||640.8||640.8|0
1652437070000|2022-05-13 10:17:50||640.6||640.8||640.8||640.6|4310
1652437090000|2022-05-13 10:18:10|640.8|640.6|640.8|640.6|640.8|640.8|640.8|640.6|2289
1652437130000|2022-05-13 10:18:50|640.6|640.4|640.6|640.2|640.6|640.4|640.6|640.2|5898
1652437170000|2022-05-13 10:19:30|640.4||640.4||640.4||640.4||647
1652437210000|2022-05-13 10:20:10|||||||||5365
1652437290000|2022-05-13 10:21:30|640.2|640|640.2|640|640.2|640|640.2|640|4360
1652437300000|2022-05-13 10:21:40|||||||||4723
1652437350000|2022-05-13 10:22:30|640|639.8|640.2|640|640.2|640|640|639.8|2607
1652437380000|2022-05-13 10:23:00|640.4||640.4||640.4||640.4||3459
1652437440000|2022-05-13 10:24:00|640.6|640.2|640.6|640.2|640.6|640.2|640.6|640.2|4068
1652437450000|2022-05-13 10:24:10|640.4||640.6||640.6||640.4||7398
1652437470000|2022-05-13 10:24:30|640.8|640.4|641|640.6|641|640.6|640.8|640.4|2773
1652437500000|2022-05-13 10:25:00|640.8|640.4|640.8|640.4|640.8|640.6|640.6|640.4|3190
1652437510000|2022-05-13 10:25:10|641|640.6|641|640.6|641|640.6|641|640.6|0
1652437520000|2022-05-13 10:25:20|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|0
1652437550000|2022-05-13 10:25:50|641|640.6|640.8|640.6|641|640.6|640.8|640.6|2023
1652437600000|2022-05-13 10:26:40||640.4||640.4||640.4||640.4|412
1652437620000|2022-05-13 10:27:00|641|640.6|641|640.6|641|640.6|640.8|640.6|0
1652437650000|2022-05-13 10:27:30|640.8||640.8||640.8||640.8||0
1652437680000|2022-05-13 10:28:00||640.4||640.4||640.4||640.4|831
1652437720000|2022-05-13 10:28:40|641|640.6|641|640.6|641|640.6|641|640.6|697
1652437770000|2022-05-13 10:29:30|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|0
1652437780000|2022-05-13 10:29:40|||||||||300
1652437820000|2022-05-13 10:30:20||640.6||640.6||640.6||640.4|0
1652437840000|2022-05-13 10:30:40||640.4||640.4||640.4||640.4|0
1652437850000|2022-05-13 10:30:50||640.6||640.6||640.6||640.6|0
1652437870000|2022-05-13 10:31:10|641||641||641||641||507
1652437910000|2022-05-13 10:31:50|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|0
1652437940000|2022-05-13 10:32:20|640.6|640.6|640.4|640.2|640.6|640.6|640.4|640.2|13021
1652437960000|2022-05-13 10:32:40|640.2|640|640.2|639.8|640.2|640|640.2|639.8|2947
1652437980000|2022-05-13 10:33:00|640.4|640|640.4|640|640.4|640|640.2|640|1524
1652437990000|2022-05-13 10:33:10|640.6|640.2|640.6|640.4|640.6|640.4|640.6|640.2|11020
1652438000000|2022-05-13 10:33:20|640.8|640.6|640.8|640.4|640.8|640.6|640.8|640.4|5379
1652438010000|2022-05-13 10:33:30|640.6|640.2|640.6|640.2|640.6|640.2|640.6|640.2|3949
1652438030000|2022-05-13 10:33:50|640.8|640.4|640.8|640.6|640.8|640.6|640.8|640.4|9955
1652438050000|2022-05-13 10:34:10|641|640.8|641|640.8|641|640.8|641|640.8|2342
1652438070000|2022-05-13 10:34:30|640.8|640.6|640.8|640.6|641|640.6|640.8|640.6|3360
1652438080000|2022-05-13 10:34:40|641||641||641||641||0
1652438100000|2022-05-13 10:35:00|641.2|640.8|641.4|641|641.4|641|641.2|640.8|15430
1652438140000|2022-05-13 10:35:40|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|5267
1652438160000|2022-05-13 10:36:00|641||641||641||641||0
1652438190000|2022-05-13 10:36:30|641.2|641|641.2|641|641.2|641|641.2|641|5407
1652438200000|2022-05-13 10:36:40|641|640.8|641|640.8|641|640.8|641|640.8|3701
1652438230000|2022-05-13 10:37:10|641.2||641.2||641.2||641.2||692
1652438240000|2022-05-13 10:37:20||641||641||641||641|2829
1652438250000|2022-05-13 10:37:30|641|640.8|641|640.8|641|640.8|641|640.8|3221
1652438260000|2022-05-13 10:37:40|641.2||641.2||641.2||641.2||0
1652438280000|2022-05-13 10:38:00|641|640.6|640.6|640.2|641.2|640.8|640.6|640.2|41663
1652438300000|2022-05-13 10:38:20||640.4||640.4||640.4||640.2|4156
1652438310000|2022-05-13 10:38:30|640.8|640.2|640.8|640.4|640.8|640.6|640.6|640.2|8700
1652438320000|2022-05-13 10:38:40|||||||||1240
1652438330000|2022-05-13 10:38:50|641|640.6|641|640.6|641|640.8|641|640.4|4903
1652438350000|2022-05-13 10:39:10|641.2|640.8|641.4|641|641.4|641.2|641.2|640.6|5766
1652438360000|2022-05-13 10:39:20|641.2||641.2||641.4||641.2||0
1652438380000|2022-05-13 10:39:40|641|640.8|641.2|640.8|641.2|641|641|640.6|5187
1652438390000|2022-05-13 10:39:50|641.4|641|641.2|641|641.4|641.2|641.2|640.8|2205
1652438410000|2022-05-13 10:40:10|||||||||352
1652438420000|2022-05-13 10:40:20|641|640.8|641|640.6|641|640.8|641|640.6|89
1652438430000|2022-05-13 10:40:30|641.2|640.8|641|640.6|641.2|641|641|640.6|0
1652438440000|2022-05-13 10:40:40|641.2|640.8|641|640.6|641.2|641|641|640.6|0
1652438460000|2022-05-13 10:41:00|||||||||12
1652438520000|2022-05-13 10:42:00||640.8||640.6||640.8||640.6|4359
1652438530000|2022-05-13 10:42:10|641.2|640.8|641|640.6|641.2|640.8|641|640.6|2594
1652438540000|2022-05-13 10:42:20|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.6|0
1652438560000|2022-05-13 10:42:40|641.4|641|641.4|641|641.4|641|641.4|641|1226
1652438580000|2022-05-13 10:43:00|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|0
1652438590000|2022-05-13 10:43:10|641||641||641||641||0
1652438600000|2022-05-13 10:43:20||640.6||640.6||640.6||640.6|1039
1652438680000|2022-05-13 10:44:40|640.8||641||641||640.8||0
1652438700000|2022-05-13 10:45:00|640.8||640.8||640.8||640.8||0
1652438790000|2022-05-13 10:46:30|||||||||7263
1652438810000|2022-05-13 10:46:50|640.6|640.4|640.8|640.4|640.8|640.4|640.6|640.4|4891
1652438820000|2022-05-13 10:47:00|640.6|640.2|640.4|640.2|640.6|640.2|640.4|640.2|2598
1652438830000|2022-05-13 10:47:10|640.2|640|640.2|640|640.2|640|640.2|640|4709
1652438840000|2022-05-13 10:47:20|640.4|639.8|640.4|640|640.4|640|640.4|639.8|2389
1652438850000|2022-05-13 10:47:30||640.2||640.2||640.2||640.2|5236
1652438860000|2022-05-13 10:47:40|640.6|640|640.6|640.2|640.6|640.4|640.6|640|3716
1652438890000|2022-05-13 10:48:10||640.4||640.4||640.4||640.4|1000
1652438910000|2022-05-13 10:48:30|640.4|640.2|640.6|640.2|640.6|640.2|640.4|640.2|1596
1652438920000|2022-05-13 10:48:40|640.4||640.6||640.6||640.4||1447
1652438940000|2022-05-13 10:49:00|||||||||252
1652438950000|2022-05-13 10:49:10|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|7977
1652438980000|2022-05-13 10:49:40|640.6|640.2|640.6|640.2|640.6|640.4|640.6|640.2|5036
1652438990000|2022-05-13 10:49:50|640.4|640.4|640.6|640.2|640.6|640.4|640.4|640.2|1594
1652439000000|2022-05-13 10:50:00|640.4||640.4||640.4||640.4||0
1652439030000|2022-05-13 10:50:30|640.6|640.4|640.8|640.4|640.8|640.6|640.4|640.4|11443
1652439040000|2022-05-13 10:50:40|640.6|640.2|640.8|640.4|640.8|640.4|640.6|640.2|19590
1652439050000|2022-05-13 10:50:50|640.6|640.2|640.6|640.4|640.6|640.4|640.6|640.2|0
1652439060000|2022-05-13 10:51:00|640.8|640.2|640.4|640.2|640.8|640.2|640.4|640.2|3174
1652439070000|2022-05-13 10:51:10||640||640||640||640|943
1652439080000|2022-05-13 10:51:20|640.2||640.2||640.2||640.2||889
1652439090000|2022-05-13 10:51:30|640.4||640.2||640.4||640.2||4264
1652439120000|2022-05-13 10:52:00|640.4||640.4||640.4||640.4||732
1652439150000|2022-05-13 10:52:30|||||||||297
1652439220000|2022-05-13 10:53:40|640.2||640.2||640.2||640.2||0
1652439240000|2022-05-13 10:54:00||639.8||639.8||640||639.8|16048
1652439300000|2022-05-13 10:55:00|||||||||2770
1652439320000|2022-05-13 10:55:20|640|640|640.2|639.8|640.2|640|640|639.8|3522
1652439330000|2022-05-13 10:55:30|640.4|640|640.4|640|640.4|640.2|640.4|639.8|5754
1652439350000|2022-05-13 10:55:50|640.6|640.2|640.2|640|640.8|640.4|640.2|640|22853
1652439360000|2022-05-13 10:56:00|640.4|639.8|640|639.8|640.4|639.8|640|639.8|7972
1652439370000|2022-05-13 10:56:10|640.2|640|640.2|639.8|640.4|640|640.2|639.8|21863
1652439410000|2022-05-13 10:56:50||640||640||640||640|2425
1652439420000|2022-05-13 10:57:00|||||||||2384
1652439450000|2022-05-13 10:57:30|640.4||640.4||640.4||640.4||3990
1652439490000|2022-05-13 10:58:10|640.2||640.2||640.4||640.2||0
1652439510000|2022-05-13 10:58:30|640.4||640.4||640.4||640.4||1159
1652439520000|2022-05-13 10:58:40|||||||||202
1652439570000|2022-05-13 10:59:30||640.2||640.2||640.2||640.2|0
1652439620000|2022-05-13 11:00:20|||||||||4821
1652439630000|2022-05-13 11:00:30|640.6|640.4|640.6|640.2|640.6|640.4|640.4|640|39906
1652439640000|2022-05-13 11:00:40|640.4|640.4|640.4|640.2|640.6|640.4|640.4|640.2|5264
1652439650000|2022-05-13 11:00:50|640.2|640|640.2|640|640.2|640|640.2|640|1240
1652439660000|2022-05-13 11:01:00|640.4|640.2|640.2|640|640.4|640.2|640.2|640|7599
1652439680000|2022-05-13 11:01:20||639.8||639.8||639.8||639.8|3355
1652439690000|2022-05-13 11:01:30||640||639.8||640||639.8|6617
1652439720000|2022-05-13 11:02:00|640.4|640|640.4|640.2|640.4|640.2|640.4|639.8|5737
1652439730000|2022-05-13 11:02:10|640.6|640|640.2|640|640.6|640.2|640.2|640|13004
1652439740000|2022-05-13 11:02:20|640.4||640.4||640.4||640.2||8318
1652439780000|2022-05-13 11:03:00|640.2|639.8|640.2|639.8|640.2|639.8|640|639.8|6293
1652439790000|2022-05-13 11:03:10|||||||||948
1652439810000|2022-05-13 11:03:30|640.4|640|640.2|639.8|640.4|640|640.2|639.8|1008
1652439820000|2022-05-13 11:03:40||640||639.8||640||639.8|794
1652439850000|2022-05-13 11:04:10||640||639.8||640||639.8|16023
1652439860000|2022-05-13 11:04:20||640||639.8||640||639.8|16167
1652439870000|2022-05-13 11:04:30|||||||||4000
1652439910000|2022-05-13 11:05:10|640|640|640.2|639.8|640.2|640|640|639.8|4130
1652439990000|2022-05-13 11:06:30|640|639.6|639.6|639.2|640.2|639.6|639.4|639.2|18087
1652440000000|2022-05-13 11:06:40|639.4|639|639.2|639|639.4|639|639.2|639|8042
1652440010000|2022-05-13 11:06:50|639.4|639.2|639.4|639|639.4|639.2|639.4|639|9801
1652440020000|2022-05-13 11:07:00||639.2||639||639.2||639|5652
1652440040000|2022-05-13 11:07:20|639.2||639.2||639.2||639.2||0
1652440050000|2022-05-13 11:07:30|639|638.8|639|638.8|639|638.8|639|638.8|1458
1652440080000|2022-05-13 11:08:00|||||||||240
1652440090000|2022-05-13 11:08:10|638.8|638.4|638.8|638.4|639|638.6|638.8|638.4|34899
1652440130000|2022-05-13 11:08:50|639|638.6|639|638.6|639|638.6|638.8|638.6|10020
1652440140000|2022-05-13 11:09:00|638.8||638.8||639||638.8||3353
1652440150000|2022-05-13 11:09:10|638.6|638.4|638.6|638.4|638.6|638.4|638.6|638.4|1548
1652440160000|2022-05-13 11:09:20|638.4|638.2|638.4|638.2|638.4|638.2|638.4|638.2|1513
1652440170000|2022-05-13 11:09:30|638.6||638.6||638.6||638.4||1722
1652440200000|2022-05-13 11:10:00|638.4|638|638.2|637.8|638.4|638|638|637.8|29384
1652440210000|2022-05-13 11:10:10|638.4|638|638.6|638.2|638.6|638.2|638.4|638|4057
1652440220000|2022-05-13 11:10:20|638.4||638.6||638.6||638.4||36873
1652440230000|2022-05-13 11:10:30|638.4|638|638.4|638|638.4|638.2|638.4|638|2819
1652440250000|2022-05-13 11:10:50|638.6|638.2|638.4|638|638.6|638.2|638.4|638|0
1652440260000|2022-05-13 11:11:00|638.2|637.8|638.4|638|638.4|638|638.2|637.8|18689
1652440270000|2022-05-13 11:11:10|638.2|637.8|638.4|638|638.4|638|638.2|637.8|3033
1652440280000|2022-05-13 11:11:20|638.2||638.4||638.4||638.2||0
1652440370000|2022-05-13 11:12:50|638.2||638.4||638.4||638.2||3456
1652440380000|2022-05-13 11:13:00|638.6|638.2|638.6|638.2|638.6|638.2|638.6|638.2|7606
1652440400000|2022-05-13 11:13:20|638.4||638.6||638.6||638.4||3688
1652440420000|2022-05-13 11:13:40|638.4|638|638.2|638|638.4|638|638.2|638|4513
1652440430000|2022-05-13 11:13:50|638.4||638.4||638.4||638.4||1
1652440460000|2022-05-13 11:14:20|||||||||400
1652440470000|2022-05-13 11:14:30|638.2||638.4||638.4||638.2||2444
1652440520000|2022-05-13 11:15:20|638.6|638.2|638.6|638.2|638.6|638.2|638.6|638.2|3978
1652440530000|2022-05-13 11:15:30|638.4||638.6||638.6||638.4||0
1652440560000|2022-05-13 11:16:00|638.4||638.6||638.6||638.4||820
1652440580000|2022-05-13 11:16:20|638.4||638.6||638.6||638.4||0
1652440660000|2022-05-13 11:17:40|638.8|638.4|638.6|638.4|638.8|638.6|638.6|638.2|10153
1652440670000|2022-05-13 11:17:50|638.8||638.6||638.8||638.6||1415
1652440690000|2022-05-13 11:18:10|638.8||638.8||638.8||638.6||3512
1652440700000|2022-05-13 11:18:20|||||||||4
1652440740000|2022-05-13 11:19:00|638.6||638.6||638.6||638.6||0
1652440750000|2022-05-13 11:19:10|638.8||638.8||638.8||638.8||626
1652440760000|2022-05-13 11:19:20|639|638.6|639|638.8|639.4|639|639|638.4|19457
1652440790000|2022-05-13 11:19:50|639.2||639.2||639.2||639.2||9602
1652440800000|2022-05-13 11:20:00||639||639||639||639|4017
1652440830000|2022-05-13 11:20:30|||||||||398
1652440870000|2022-05-13 11:21:10|||||||||711
1652440930000|2022-05-13 11:22:10||638.8||638.8||639||638.8|32152
1652440950000|2022-05-13 11:22:30||639||638.8||639||638.8|10321
1652440980000|2022-05-13 11:23:00|||||||||153
1652440990000|2022-05-13 11:23:10|639||639||639||639||0
1652441000000|2022-05-13 11:23:20|639.2||639.2||639.2||639.2||1057
1652441020000|2022-05-13 11:23:40|||||||||1767
1652441080000|2022-05-13 11:24:40|||||||||790
1652441120000|2022-05-13 11:25:20|639|638.6|638.8|638.6|639.2|638.6|638.8|638.6|10695
1652441140000|2022-05-13 11:25:40|638.6|638.4|638.6|638.4|638.6|638.4|638.6|638.4|3044
1652441150000|2022-05-13 11:25:50|638.8|638.6|638.8|638.4|638.8|638.6|638.6|638.2|22157
1652441170000|2022-05-13 11:26:10|638.6||638.8||638.8||638.6||1086
1652441190000|2022-05-13 11:26:30|639|638.6|639|638.8|639|638.8|638.8|638.6|13830
1652441200000|2022-05-13 11:26:40||638.6||638.8||638.8||638.6|418
1652441210000|2022-05-13 11:26:50|638.8|638.6|638.8|638.6|639|638.8|638.8|638.4|6372
1652441220000|2022-05-13 11:27:00|639|638.8|639|638.6|639|638.8|639|638.6|5736
1652441230000|2022-05-13 11:27:10|639.2|638.8|639|638.8|639.2|638.8|639|638.8|1508
1652441240000|2022-05-13 11:27:20|||||||||2177
1652441260000|2022-05-13 11:27:40|638.8|638.6|638.8|638.6|638.8|638.6|638.8|638.6|1983
1652441280000|2022-05-13 11:28:00|639|638.8|639|638.8|639|638.8|639|638.8|7348
1652441300000|2022-05-13 11:28:20|638.8|638.6|638.6|638.4|638.8|638.6|638.6|638.4|2894
1652441330000|2022-05-13 11:28:50|638.4|638.2|638.4|638.2|638.4|638.2|638.4|638.2|5300
1652441340000|2022-05-13 11:29:00|638.2|638|638.2|638|638.4|638|638.2|638|7632
1652441470000|2022-05-13 11:31:10|638|637.8|638|637.8|638|637.8|638|637.8|2701
1652441480000|2022-05-13 11:31:20|||||||||593
1652441500000|2022-05-13 11:31:40|638.2||638||638.2||638||3260
1652441510000|2022-05-13 11:31:50|637.8|637.6|637.8|637.6|637.8|637.6|637.8|637.6|1320
1652441560000|2022-05-13 11:32:40|638||638||638||638||8054
1652441580000|2022-05-13 11:33:00||637.8||637.6||637.8||637.6|7658
1652441590000|2022-05-13 11:33:10|637.8||637.8||637.8||637.8||0
1652441630000|2022-05-13 11:33:50|||||||||883
1652441640000|2022-05-13 11:34:00|638||638||638||638||736
1652441660000|2022-05-13 11:34:20|637.8||638||638||637.8||0
1652441700000|2022-05-13 11:35:00|637.8||637.8||637.8||637.8||0
1652441710000|2022-05-13 11:35:10|638||638||638||638||1056
1652441790000|2022-05-13 11:36:30|637.8||637.8||638||637.8||678
1652441800000|2022-05-13 11:36:40|638|637.4|637.6|637.4|638|637.4|637.6|637.4|10614
1652441810000|2022-05-13 11:36:50|637.8||637.8||637.8||637.8||7640
1652441830000|2022-05-13 11:37:10|638|637.6|638|637.6|638|637.6|638|637.4|8372
1652441900000|2022-05-13 11:38:20|||||||||5837
1652441990000|2022-05-13 11:39:50|||||||||850
1652442020000|2022-05-13 11:40:20|||||||||1677
1652442090000|2022-05-13 11:41:30|||||||||886
1652442160000|2022-05-13 11:42:40|638.2|637.8|638.2|637.8|638.6|638.2|638.2|637.6|62914
1652442240000|2022-05-13 11:44:00|||||||||1604
1652442420000|2022-05-13 11:47:00|||||||||101
1652442560000|2022-05-13 11:49:20||638||638||638||638|9228
1652442570000|2022-05-13 11:49:30|638.4|638.2|638.2|637.8|638.4|638.2|638|637.8|16831
1652442580000|2022-05-13 11:49:40|638|637.6|638|637.6|638|637.6|638|637.6|8873
1652442590000|2022-05-13 11:49:50|638.2|637.8|638|637.6|638.2|637.8|638|637.6|3981
1652442600000|2022-05-13 11:50:00||637.8||637.6||637.8||637.6|1008
1652442620000|2022-05-13 11:50:20||637.8||637.8||637.8||637.6|11
1652442660000|2022-05-13 11:51:00||637.6||637.6||637.6||637.6|0
1652442740000|2022-05-13 11:52:20||637.8||637.8||637.8||637.8|0
1652442770000|2022-05-13 11:52:50|638.2|638|638.2|638|638.2|638|638.2|638|1323
1652442880000|2022-05-13 11:54:40|638|637.8|638|637.8|638|637.8|638|637.8|1610
1652442940000|2022-05-13 11:55:40|638.2|638|638.2|637.8|638.2|638|638|637.8|2955
1652442950000|2022-05-13 11:55:50|638.4|638|638.4|638|638.4|638|638.4|638|3344
1652442960000|2022-05-13 11:56:00|638.2|638.2|638.4|638|638.4|638.2|638.2|638|6590
1652443000000|2022-05-13 11:56:40|638.2|638.2|638.4|638|638.4|638.2|638.2|638|4271
1652443020000|2022-05-13 11:57:00|638.2||638.2||638.2||638.2||1770
1652443030000|2022-05-13 11:57:10|638.4||638.4||638.4||638.4||0
1652443050000|2022-05-13 11:57:30||638.2||638||638.2||638|2864
1652443060000|2022-05-13 11:57:40|638.6|638.2|639.6|639.4|639.8|639.6|638.6|638.2|15146
1652443070000|2022-05-13 11:57:50|639.4|639.2|639.4|639.2|639.4|639.2|639.4|639.2|146
1652443110000|2022-05-13 11:58:30|639.6|639.4|639.8|639.4|639.8|639.4|639.6|639.4|0
1652443140000|2022-05-13 11:59:00|639.6|639.6|639.8|639.4|639.8|639.6|639.6|639.4|2491
1652443160000|2022-05-13 11:59:20|639.6||639.8||639.8||639.6||0
1652443190000|2022-05-13 11:59:50||639.6||639.4||639.6||639.4|564
1652443200000|2022-05-13 12:00:00|639.6||639.8||639.8||639.6||2274
1652443300000|2022-05-13 12:01:40|639.6|639.2|639.4|639.2|639.6|639.2|639.4|639.2|10451
1652443310000|2022-05-13 12:01:50|639.6|639.4|639.6|639.4|639.6|639.4|639.6|639.4|772
1652443360000|2022-05-13 12:02:40|639.8||639.6||639.8||639.6||0
1652443430000|2022-05-13 12:03:50|639.4|639.2|639.6|639.2|639.6|639.2|639.4|639.2|9420
1652443440000|2022-05-13 12:04:00|639.8|639.4|640.4|640.2|640.4|640.2|639.8|639.2|29443
1652443460000|2022-05-13 12:04:20|640.6||640.6||640.6||640.6||683
1652443490000|2022-05-13 12:04:50||640.4||640.4||640.4||640.4|1000
1652443510000|2022-05-13 12:05:10|640.8|640.6|641.2|640.8|641.2|640.8|640.8|640.6|3966
1652443520000|2022-05-13 12:05:20|641.4|641|641.4|641.2|641.4|641.2|641.4|641|7095
1652443530000|2022-05-13 12:05:30|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|6883
1652443540000|2022-05-13 12:05:40|641.6||641.8||641.8||641.6||470
1652443610000|2022-05-13 12:06:50|641.6||641.6||641.6||641.6||1532
1652443640000|2022-05-13 12:07:20|641.4|641.2|641.6|641.2|641.6|641.4|641.4|641.2|16180
1652443670000|2022-05-13 12:07:50|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|610
1652443720000|2022-05-13 12:08:40|642|641.6|642|641.6|642|641.6|642|641.6|3611
1652443730000|2022-05-13 12:08:50|641.8||642||642||641.8||0
1652443740000|2022-05-13 12:09:00|641.8||641.8||641.8||641.8||675
1652443750000|2022-05-13 12:09:10|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.2|5922
1652443760000|2022-05-13 12:09:20|641.6||641.6||641.6||641.6||0
1652443820000|2022-05-13 12:10:20|641.8|641.6|641.8|641.6|641.8|641.6|641.8|641.6|1765
1652443900000|2022-05-13 12:11:40|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|1424
1652443940000|2022-05-13 12:12:20|642|641.6|642|641.8|642|641.8|642|641.6|2157
1652443950000|2022-05-13 12:12:30|642.2|642|642.4|642|642.4|642|642.2|642|5568
1652443960000|2022-05-13 12:12:40|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|0
1652443970000|2022-05-13 12:12:50|642.4|642|642.2|642|642.4|642|642.2|642|0
1652443990000|2022-05-13 12:13:10|642.4|641.8|642.2|641.8|642.4|642|642.2|641.8|0
1652444030000|2022-05-13 12:13:50|642.4|642|642.2|642|642.4|642|642.2|642|128
1652444040000|2022-05-13 12:14:00|642.4||642.4||642.4||642.4||68
1652444050000|2022-05-13 12:14:10|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|6821
1652444060000|2022-05-13 12:14:20|642.4|642.4|642.6|642.2|642.6|642.4|642.4|642.2|1196
1652444100000|2022-05-13 12:15:00|||||||||1945
1652444130000|2022-05-13 12:15:30||642.4||642.4||642.4||642.4|0
1652444140000|2022-05-13 12:15:40|642.8|642.6|643.2|642.8|643.2|642.8|642.8|642.6|7971
1652444170000|2022-05-13 12:16:10|643|642.6|642.8|642.4|643|642.6|642.8|642.4|9883
1652444190000|2022-05-13 12:16:30||642.6||642.4||642.6||642.4|0
1652444230000|2022-05-13 12:17:10|642.6||642.6||642.6||642.6||0
1652444240000|2022-05-13 12:17:20|642.8||642.8||642.8||642.8||279
1652444320000|2022-05-13 12:18:40|||||||||50
1652444350000|2022-05-13 12:19:10|642.6|642.6|642.8|642.4|642.8|642.6|642.6|642.4|396
1652444380000|2022-05-13 12:19:40||642.6||642.6||642.6||642.6|0
1652444410000|2022-05-13 12:20:10|642.6|642.4|642.8|642.4|642.8|642.4|642.4|642.2|18361
1652444420000|2022-05-13 12:20:20|||||||||1865
1652444430000|2022-05-13 12:20:30|642.6||642.8||642.8||642.6||0
1652444440000|2022-05-13 12:20:40|642.6|642.2|642.6|642.4|642.6|642.4|642.6|642.2|4637
1652444470000|2022-05-13 12:21:10|642.4|642.2|642.4|642.2|642.6|642.2|642.4|642|4478
1652444480000|2022-05-13 12:21:20||642||642||642||642|842
1652444490000|2022-05-13 12:21:30|642.2||642.4||642.4||642.2||3346
1652444500000|2022-05-13 12:21:40||642.2||642.2||642.2||642.2|80
1652444510000|2022-05-13 12:21:50|642.2|642|642.2|642|642.4|642|642.2|642|2690
1652444530000|2022-05-13 12:22:10|642|641.8|642.2|641.8|642.2|642|642|641.8|6418
1652444550000|2022-05-13 12:22:30||642||642||642||642|0
1652444560000|2022-05-13 12:22:40|642|641.8|641.8|641.4|642|641.8|641.8|641.4|4003
1652444570000|2022-05-13 12:22:50|641.6||641.6||641.6||641.6||334
1652444580000|2022-05-13 12:23:00|||||||||4108
1652444590000|2022-05-13 12:23:10|641.8|641.6|641.6|641.4|641.8|641.6|641.6|641.4|945
1652444600000|2022-05-13 12:23:20|641.8||641.6||641.8||641.6||772
1652444610000|2022-05-13 12:23:30|641.8||641.6||641.8||641.6||0
1652444620000|2022-05-13 12:23:40|641.8|641.2|641.6|641.4|641.8|641.4|641.4|641.2|5007
1652444640000|2022-05-13 12:24:00|641.8||641.8||641.8||641.6||200
1652444660000|2022-05-13 12:24:20|641.6||641.6||641.6||641.6||2070
1652444700000|2022-05-13 12:25:00|||||||||400
1652444710000|2022-05-13 12:25:10|||||||||11
1652444720000|2022-05-13 12:25:20|641.8||641.8||641.8||641.8||489
1652444730000|2022-05-13 12:25:30|641.6||641.8||641.8||641.6||200
1652444780000|2022-05-13 12:26:20|641.6|641.2|642.2|641.8|642.2|642|641.6|641.2|27603
1652444810000|2022-05-13 12:26:50||642||642||642||642|4000
1652444820000|2022-05-13 12:27:00|642.4|642.2|642.4|642.2|642.4|642.2|642.4|642|1504
1652444850000|2022-05-13 12:27:30|642.2|642|642.2|642|642.4|642|642.2|642|5212
1652444870000|2022-05-13 12:27:50|||||||||240
1652444910000|2022-05-13 12:28:30|642.4|642.2|642.6|642.4|642.6|642.4|642.4|642.2|3667
1652444920000|2022-05-13 12:28:40|642.8||642.6||642.8||642.6||0
1652444940000|2022-05-13 12:29:00|||||||||1812
1652444950000|2022-05-13 12:29:10|642.8||642.8||642.8||642.8||1354
1652445020000|2022-05-13 12:30:20||642.6||642.6||642.6||642.6|0
1652445030000|2022-05-13 12:30:30||642.4||642.4||642.4||642.4|0
1652445040000|2022-05-13 12:30:40|||||||||396
1652445110000|2022-05-13 12:31:50|642.6||642.6||642.6||642.6||0
1652445180000|2022-05-13 12:33:00|||||||||4459
1652445230000|2022-05-13 12:33:50|||||||||2138
1652445250000|2022-05-13 12:34:10|642.8|642.6|643|642.6|643|642.8|642.8|642.6|9114
1652445290000|2022-05-13 12:34:50||642.8||642.8||642.8||642.8|3698
1652445300000|2022-05-13 12:35:00|643.2|643|643.2|643|643.2|643|643.2|643|1816
1652445330000|2022-05-13 12:35:30|||||||||852
1652445340000|2022-05-13 12:35:40|643.4||643.4||643.4||643.4||54
1652445350000|2022-05-13 12:35:50|||||||||1698
1652445370000|2022-05-13 12:36:10||643.2||643.2||643.2||643.2|3161
1652445430000|2022-05-13 12:37:10|643.6|643.4|644|643.6|644|643.6|643.6|643.4|3874
1652445440000|2022-05-13 12:37:20||643.8||643.8||643.8||643.8|0
1652445480000|2022-05-13 12:38:00|||||||||500
1652445490000|2022-05-13 12:38:10|643.8|643.6|644|643.8|644|643.8|643.8|643.6|9938
1652445500000|2022-05-13 12:38:20|||||||||410
1652445510000|2022-05-13 12:38:30|644.2|644|644.6|644.4|644.6|644.4|644.2|644|9610
1652445520000|2022-05-13 12:38:40|644.8|644.6|644.8|644.6|644.8|644.6|644.8|644.6|1943
1652445530000|2022-05-13 12:38:50||644.4||644.4||644.4||644.4|9965
1652445540000|2022-05-13 12:39:00||644.6||644.6||644.6||644.6|13275
1652445550000|2022-05-13 12:39:10|644.6|644.4|644.4|644.2|644.6|644.4|644.4|644|17416
1652445560000|2022-05-13 12:39:20|||||||||158
1652445570000|2022-05-13 12:39:30|644.2|644|644.2|644|644.2|644|644.2|644|7950
1652445590000|2022-05-13 12:39:50|644|643.8|644|643.6|644.2|643.8|644|643.6|10297
1652445630000|2022-05-13 12:40:30|644.2|643.8|644|643.6|644.2|643.8|644|643.6|5711
1652445640000|2022-05-13 12:40:40|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|0
1652445650000|2022-05-13 12:40:50||643.6||643.4||643.6||643.4|0
1652445670000|2022-05-13 12:41:10|643.6|643.2|643.6|643.2|643.6|643.2|643.6|643.2|0
1652445720000|2022-05-13 12:42:00|643.8|643.4|643.8|643.4|644|643.6|643.6|643.2|14519
1652445730000|2022-05-13 12:42:10|643.6|643.2|643.6|643.2|643.8|643.4|643.6|643.2|2012
1652445740000|2022-05-13 12:42:20|643.4|643|643.4|643|643.4|643|643.4|643|3522
1652445750000|2022-05-13 12:42:30|643.2|642.8|643|642.8|643.2|642.8|643|642.8|0
1652445780000|2022-05-13 12:43:00|643.2||643.2||643.2||643.2||1136
1652445820000|2022-05-13 12:43:40|643.4|643|643.4|643|643.4|643|643.2|643|7955
1652445830000|2022-05-13 12:43:50|||||||||4700
1652445850000|2022-05-13 12:44:10|643.2||643.2||643.2||643.2||0
1652445900000|2022-05-13 12:45:00|643.4|643.2|643.4|643.2|643.4|643.2|643.4|643.2|2360
1652445940000|2022-05-13 12:45:40|||||||||433
1652445970000|2022-05-13 12:46:10|643.2|643|643.4|643.2|643.4|643.2|643.2|643|9622
1652445980000|2022-05-13 12:46:20|643.6|643.4|643.4|643.2|643.6|643.4|643.4|643.2|8076
1652445990000|2022-05-13 12:46:30|643.6|643.4|643.6|643.4|643.6|643.4|643.6|643.4|2995
1652446010000|2022-05-13 12:46:50|||||||||3820
1652446030000|2022-05-13 12:47:10|||||||||1733
1652446040000|2022-05-13 12:47:20|643.8||643.8||643.8||643.6||3855
1652446070000|2022-05-13 12:47:50|644|643.6|644|643.6|644|643.8|643.8|643.6|1940
1652446080000|2022-05-13 12:48:00|643.8|643.4|643.6|643.4|644|643.4|643.6|643.4|4701
1652446090000|2022-05-13 12:48:10|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643.2|3867
1652446140000|2022-05-13 12:49:00|643.4||643.6||643.6||643.4||0
1652446150000|2022-05-13 12:49:10|643.4|643.4|643.6|643.2|643.6|643.4|643.4|643.2|12366
1652446170000|2022-05-13 12:49:30||643.4||643.4||643.4||643.4|793
1652446180000|2022-05-13 12:49:40|643.8||643.8||643.8||643.8||548
1652446200000|2022-05-13 12:50:00|643.6||643.6||643.6||643.6||0
1652446210000|2022-05-13 12:50:10|643.8||643.8||643.8||643.8||4851
1652446280000|2022-05-13 12:51:20||643.6||643.6||643.6||643.6|1000
1652446290000|2022-05-13 12:51:30|644||644||644||644||6584
1652446400000|2022-05-13 12:53:20|643.8|643.8|643.8|643.6|643.8|643.8|643.8|643.6|14287
1652446420000|2022-05-13 12:53:40|||||||||4634
1652446440000|2022-05-13 12:54:00|644|643.8|643.8|643.4|644|643.8|643.8|643.4|11198
1652446470000|2022-05-13 12:54:30|644|643.6|644|643.8|644.2|644|644|643.6|16182
1652446560000|2022-05-13 12:56:00|644.2|644|644.4|644.2|644.6|644.4|644.2|643.8|24924
1652446600000|2022-05-13 12:56:40|||||||||775
1652446620000|2022-05-13 12:57:00|644.6|644.4|644.6|644.2|644.6|644.4|644.6|644.2|321
1652446630000|2022-05-13 12:57:10|644.4||644.4||644.4||644.4||0
1652446640000|2022-05-13 12:57:20|||||||||1516
1652446650000|2022-05-13 12:57:30|644.2|644|644.2|644|644.2|644|644.2|644|7285
1652446660000|2022-05-13 12:57:40|644.4||644.2||644.4||644.2||0
1652446680000|2022-05-13 12:58:00|644.4||644.4||644.4||644.4||758
1652446730000|2022-05-13 12:58:50|644.2|643.8|644|643.6|644.2|643.8|644|643.6|3563
1652446740000|2022-05-13 12:59:00|643.8||643.8||643.8||643.8||0
1652446750000|2022-05-13 12:59:10|643.6|643.4|643.6|643.2|643.6|643.4|643.6|643.2|3549
1652446760000|2022-05-13 12:59:20|643.4|643|643.4|643|643.4|643|643.4|643|100
1652446790000|2022-05-13 12:59:50|643.2||643.4||643.4||643.2||1187
1652446840000|2022-05-13 13:00:40|643.2||643.2||643.2||643.2||2452
1652446850000|2022-05-13 13:00:50||642.8||642.8||642.8||642.8|3868
1652446870000|2022-05-13 13:01:10|643|642.6|642.8|642.6|643|642.6|642.8|642.4|10787
1652446880000|2022-05-13 13:01:20|642.6|642.4|642.4|642|642.6|642.4|642.4|642|892
1652446910000|2022-05-13 13:01:50|642.2||642.2||642.2||642.2||0
1652446920000|2022-05-13 13:02:00|642|641.8|642|641.6|642|641.8|642|641.6|826
1652446930000|2022-05-13 13:02:10|642.2|641.8|642.8|642.4|642.8|642.4|642.2|641.6|10446
1652446940000|2022-05-13 13:02:20|642.6|642.2|642.6|642.2|642.6|642.4|642.6|642.2|0
1652446950000|2022-05-13 13:02:30|642.8|642.4|642.8|642.4|642.8|642.4|642.6|642.4|1441
1652446960000|2022-05-13 13:02:40|642.6||642.8||642.8||642.6||0
1652446980000|2022-05-13 13:03:00|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|0
1652446990000|2022-05-13 13:03:10|642.4||642.6||642.6||642.4||3323
1652447010000|2022-05-13 13:03:30|642.4||642.4||642.6||642.4||259
1652447050000|2022-05-13 13:04:10|642.2|642|642.4|642|642.4|642|642.2|642|6073
1652447120000|2022-05-13 13:05:20|642.8|642.2|642.6|642.2|642.8|642.4|642.4|642.2|7672
1652447130000|2022-05-13 13:05:30||642.4||642.2||642.4||642.2|0
1652447180000|2022-05-13 13:06:20||642.4||642.2||642.4||642.2|0
1652447190000|2022-05-13 13:06:30||642.4||642.2||642.4||642.2|0
1652447230000|2022-05-13 13:07:10||642.4||642.2||642.4||642.2|0
1652447260000|2022-05-13 13:07:40||642.4||642.2||642.4||642.2|0
1652447300000|2022-05-13 13:08:20|642.4||642.4||642.4||642.4||0
1652447350000|2022-05-13 13:09:10|||||||||1009
1652447390000|2022-05-13 13:09:50|642.6||642.6||642.6||642.6||2910
1652447410000|2022-05-13 13:10:10||642.4||642.4||642.4||642.2|1000
1652447440000|2022-05-13 13:10:40|642.4|642.2|642.6|642.2|642.6|642.4|642.4|642.2|3459
1652447450000|2022-05-13 13:10:50|642.8|642.4|642.8|642.6|642.8|642.6|642.8|642.4|3123
1652447490000|2022-05-13 13:11:30|||||||||1086
1652447540000|2022-05-13 13:12:20|642.6|642.4|642.8|642.6|642.8|642.6|642.6|642.2|6380
1652447550000|2022-05-13 13:12:30|||||||||44
1652447570000|2022-05-13 13:12:50|642.6|642.4|642.8|642.4|642.8|642.4|642.6|642.2|631
1652447580000|2022-05-13 13:13:00||642.6||642.6||642.6||642.6|0
1652447590000|2022-05-13 13:13:10|643|642.8|643|642.6|643|642.8|643|642.6|595
1652447610000|2022-05-13 13:13:30|642.8||642.8||642.8||642.8||0
1652447630000|2022-05-13 13:13:50|642.6|642.4|642.6|642.2|642.6|642.4|642.6|642.2|4272
1652447640000|2022-05-13 13:14:00|642.4|642|642.2|642|642.4|642|642.2|642|4832
1652447650000|2022-05-13 13:14:10|642|641.8|642.4|642.2|642.4|642.2|642|641.8|3430
1652447660000|2022-05-13 13:14:20|||||||||802
1652447670000|2022-05-13 13:14:30|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|608
1652447690000|2022-05-13 13:14:50|||||||||71
1652447730000|2022-05-13 13:15:30|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.4|3904
1652447750000|2022-05-13 13:15:50|643||643||643||643||70
1652447770000|2022-05-13 13:16:10||642.8||642.8||642.8||642.8|0
1652447790000|2022-05-13 13:16:30|642.8|642.6|643|642.8|643|642.8|642.8|642.6|1089
1652447800000|2022-05-13 13:16:40|642.8|642.6|642.8|642.4|643|642.8|642.6|642.4|17849
1652447830000|2022-05-13 13:17:10|642.6||642.6||642.8||642.6||10607
1652447860000|2022-05-13 13:17:40|642.8|642.6|642.8|642.4|643|642.8|642.8|642.4|17724
1652447870000|2022-05-13 13:17:50|643|642.6|642.8|642.4|643|642.6|642.6|642.4|6363
1652447880000|2022-05-13 13:18:00|643|642.6|642.8|642.4|643|642.6|642.6|642.4|1443
1652447900000|2022-05-13 13:18:20|643|642.6|643|642.6|643|642.6|642.8|642.4|0
1652447910000|2022-05-13 13:18:30|642.8||642.8||643||642.8||0
1652447920000|2022-05-13 13:18:40|643|642.4|643|642.6|643|642.8|642.8|642.4|4610
1652447940000|2022-05-13 13:19:00|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|923
1652447960000|2022-05-13 13:19:20|642.6|642.6|642.4|642.2|642.8|642.6|642.4|642.2|8230
1652447970000|2022-05-13 13:19:30|||||||||1700
1652447980000|2022-05-13 13:19:40|||||||||8467
1652447990000|2022-05-13 13:19:50|642.2|642|642.2|641.8|642.2|642|642.2|641.8|8392
1652448000000|2022-05-13 13:20:00|642|641.6|642|641.6|642.2|641.6|641.8|641.6|7837
1652448040000|2022-05-13 13:20:40|641.8||642||642||641.8||1049
1652448050000|2022-05-13 13:20:50||641.8||641.6||641.8||641.6|0
1652448060000|2022-05-13 13:21:00|641.8||642||642||641.8||0
1652448070000|2022-05-13 13:21:10|642.2|641.8|642.2|641.8|642.2|642|642|641.8|13889
1652448080000|2022-05-13 13:21:20|642|641.6|642.2|641.8|642.2|641.8|641.8|641.6|3895
1652448100000|2022-05-13 13:21:40|642|641.6|642|641.8|642|641.8|642|641.6|74
1652448110000|2022-05-13 13:21:50||641.6||641.6||641.6||641.6|0
1652448120000|2022-05-13 13:22:00|642.2|641.8|642.2|642|642.4|642|642.2|641.8|1167
1652448180000|2022-05-13 13:23:00|642|641.8|642.2|641.8|642.2|642|642|641.8|8893
1652448250000|2022-05-13 13:24:10|||||||||770
1652448260000|2022-05-13 13:24:20|642||642||642||642||0
1652448270000|2022-05-13 13:24:30||641.6||641.6||641.6||641.6|2287
1652448290000|2022-05-13 13:24:50|641.8|641.4|641.6|641.2|641.8|641.6|641.6|641.2|8198
1652448310000|2022-05-13 13:25:10|641.4|641|641.4|641.2|641.4|641.2|641.2|641|5361
1652448320000|2022-05-13 13:25:20|||||||||1340
1652448340000|2022-05-13 13:25:40|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.2|9127
1652448350000|2022-05-13 13:25:50|641.8||641.8||641.8||641.6||662
1652448360000|2022-05-13 13:26:00|641.6||641.6||641.6||641.6||804
1652448370000|2022-05-13 13:26:10|641.8||641.8||641.8||641.8||174
1652448380000|2022-05-13 13:26:20||641.6||641.6||641.6||641.6|0
1652448390000|2022-05-13 13:26:30|642|641.8|642|641.6|642|641.8|642|641.6|1344
1652448400000|2022-05-13 13:26:40||641.8||641.8||641.8||641.8|0
1652448410000|2022-05-13 13:26:50|||||||||20
1652448420000|2022-05-13 13:27:00|||||||||1557
1652448430000|2022-05-13 13:27:10|642.2||642.2||642.2||642.2||2332
1652448450000|2022-05-13 13:27:30|642||642||642||642||999
1652448460000|2022-05-13 13:27:40|642.2||642.2||642.2||642||1000
1652448470000|2022-05-13 13:27:50|642|641.6|642|641.6|642|641.8|641.8|641.6|6052
1652448490000|2022-05-13 13:28:10|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|0
1652448540000|2022-05-13 13:29:00|642||642.2||642.2||642||772
1652448560000|2022-05-13 13:29:20|642|641.6|642|641.6|642|641.8|641.8|641.6|13232
1652448580000|2022-05-13 13:29:40|641.8|641.4|641.6|641.2|642|641.6|641.6|641.2|44649
1652448590000|2022-05-13 13:29:50|||||||||1532
1652448600000|2022-05-13 13:30:00|641.8|641.4|641.8|641.4|642|641.8|641.6|641.4|26947
1652448610000|2022-05-13 13:30:10|642|641.6|641.6|641.2|642.2|642|641.6|641.2|45767
1652448620000|2022-05-13 13:30:20|641.8|641.4|641.8|641.4|642|641.8|641.8|641.2|8803
1652448630000|2022-05-13 13:30:30|641.6|641.2|641.2|640.8|641.6|641.2|641|640.6|15581
1652448650000|2022-05-13 13:30:50|641.4|641|640.8|640.6|641.4|641.2|640.8|640.4|12302
1652448660000|2022-05-13 13:31:00|641|640.4|641.2|640.8|641.2|640.8|640.8|640.4|28777
1652448670000|2022-05-13 13:31:10|641.4|641|642.4|642|642.4|642.2|641.4|640.8|18228
1652448680000|2022-05-13 13:31:20|642.2|641.8|642|641.6|642.2|641.8|642|641.6|487
1652448690000|2022-05-13 13:31:30|642.2|641.8|642.2|642|642.4|642|642.2|641.8|76
1652448700000|2022-05-13 13:31:40|642.4|641.8|642.2|641.8|642.4|641.8|642.2|641.8|1312
1652448710000|2022-05-13 13:31:50|642.4|642|642.4|642|642.4|642.2|642.4|642|371
1652448720000|2022-05-13 13:32:00|642.6|642.2|642.6|642.2|642.6|642.4|642.4|642.2|1673
1652448730000|2022-05-13 13:32:10|642.4|642.4|642.4|642|642.6|642.4|642.2|642|22062
1652448740000|2022-05-13 13:32:20|642.2|641.8|641.8|641.4|642.4|641.8|641.6|641.4|11430
1652448750000|2022-05-13 13:32:30|642|641.6|641.8|641.4|642|641.8|641.6|641.4|3132
1652448760000|2022-05-13 13:32:40|641.6|641.2|641.8|641.4|641.8|641.6|641.6|641.2|2552
1652448770000|2022-05-13 13:32:50|642|641.6|642|641.6|642|641.8|642|641.4|12002
1652448780000|2022-05-13 13:33:00|642.2|641.8|641.8|641.4|642.2|641.8|641.8|641.4|25015
1652448790000|2022-05-13 13:33:10||641.6||641.6||641.6||641.4|0
1652448810000|2022-05-13 13:33:30|642|641.8|642.2|642|642.2|642|642|641.6|9688
1652448820000|2022-05-13 13:33:40|642.4|642.2|642.4|642|642.4|642.2|642.2|642|5111
1652448830000|2022-05-13 13:33:50|642.2|642.2|642.4|642|642.4|642.2|642.2|642|9360
1652448840000|2022-05-13 13:34:00|642.6|642.2|642.4|642.2|642.6|642.2|642.4|642|26623
1652448850000|2022-05-13 13:34:10|642.2|642|642.4|642|642.4|642|642.2|642|3359
1652448860000|2022-05-13 13:34:20|642.6|642.2|643|642.6|643.2|643|642.6|642|38848
1652448870000|2022-05-13 13:34:30|642.8|642.4|642|641.8|643|642.4|642|641.6|25122
1652448880000|2022-05-13 13:34:40|642.2|641.6|642|641.6|642.2|641.6|641.8|641.4|7569
1652448890000|2022-05-13 13:34:50|641.8|641.4|641.8|641.4|641.8|641.4|641.6|641.4|1160
1652448900000|2022-05-13 13:35:00|641.6|641.2|641|640.6|641.6|641.2|641|640.6|18818
1652448910000|2022-05-13 13:35:10|641.2|640.8|641.2|640.8|641.2|640.8|641.2|640.8|0
1652448920000|2022-05-13 13:35:20|641|640.6|640.8|640.6|641|640.6|640.8|640.6|1321
1652448930000|2022-05-13 13:35:30|640.6|640.4|640.4|640|640.8|640.4|640.4|640|21024
1652448940000|2022-05-13 13:35:40|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640.2|12562
1652448950000|2022-05-13 13:35:50|640.8|640.4|641.6|641.2|641.6|641.2|640.8|640.2|16398
1652448960000|2022-05-13 13:36:00|641.4|641|641.6|641.2|641.6|641.2|641.2|641|1005
1652448970000|2022-05-13 13:36:10||641.4||641.2||641.4||641.2|3280
1652448980000|2022-05-13 13:36:20|641.4||641.6||641.6||641.4||0
1652448990000|2022-05-13 13:36:30|641.4|641.4|642.4|641.8|642.4|642|641.4|641.2|9018
1652449000000|2022-05-13 13:36:40|642.2|642|642.2|641.8|642.2|642|642.2|641.8|2386
1652449010000|2022-05-13 13:36:50||642||641.8||642||641.8|0
1652449020000|2022-05-13 13:37:00|642|642|642.2|642|642.2|642|642|642|129
1652449030000|2022-05-13 13:37:10|642.4|642.2|643|642.6|643.2|642.8|642.4|642.2|19443
1652449040000|2022-05-13 13:37:20|643.2|642.8|643.2|642.8|643.2|643|643.2|642.8|0
1652449050000|2022-05-13 13:37:30||643||643||643||643|1599
1652449060000|2022-05-13 13:37:40|643|642.8|643.2|642.8|643.2|642.8|643|642.8|2832
1652449070000|2022-05-13 13:37:50||643||642.8||643||642.8|0
1652449080000|2022-05-13 13:38:00|643.4|643|644.8|644.4|644.8|644.6|643.4|642.8|28423
1652449090000|2022-05-13 13:38:10|644.6|644.2|644.6|644.2|644.8|644.4|644.6|644.2|4844
1652449100000|2022-05-13 13:38:20|644.4|644|644|643.6|644.6|644|643.8|643.6|13589
1652449110000|2022-05-13 13:38:30|644.2|643.8|644.4|644|644.4|644|644.2|643.6|5254
1652449120000|2022-05-13 13:38:40|644.2|643.8|644.8|644.2|644.8|644.2|644|643.8|1313
1652449130000|2022-05-13 13:38:50|645|644.4|644.8|644.4|645|644.8|644.2|643.8|79560
1652449140000|2022-05-13 13:39:00|645|644.6|644.8|644.4|645.4|644.8|644.8|644.4|26569
1652449150000|2022-05-13 13:39:10|644.6|644.2|644.6|644.2|644.8|644.2|644.4|643.8|7168
1652449160000|2022-05-13 13:39:20|644.8|644.4|645.2|644.6|645.2|644.6|644.8|644|12194
1652449170000|2022-05-13 13:39:30|645.4|644.8|645.2|644.8|645.4|645|645.2|644.8|1684
1652449180000|2022-05-13 13:39:40|645.4|644.6|645.2|644.6|645.4|644.6|645.2|644.6|0
1652449190000|2022-05-13 13:39:50|645|644.4|645|644.6|645|644.6|644.6|644.2|1682
1652449200000|2022-05-13 13:40:00|644.8|644.4|644.6|644.2|645|644.4|644.6|644.2|3506
1652449210000|2022-05-13 13:40:10|644.4|644|645.2|644.8|645.2|644.8|644.2|643.8|29042
1652449220000|2022-05-13 13:40:20|645.4|645|645.8|645.2|645.8|645.4|645.4|645|7349
1652449230000|2022-05-13 13:40:30|645.6|645|645.2|644.6|645.6|645|645|644.6|45391
1652449240000|2022-05-13 13:40:40|645||645||645||645||0
1652449260000|2022-05-13 13:41:00|645.2|644.8|645|644.6|645.4|645.2|644.8|644.4|24013
1652449280000|2022-05-13 13:41:20|644.8||644.8||644.8||644.8||0
1652449290000|2022-05-13 13:41:30|644.6|644.4|644.2|644|644.6|644.4|643.8|643.4|22017
1652449300000|2022-05-13 13:41:40|644.4|644.2|644.4|643.8|644.4|644.2|644.4|643.8|1
1652449310000|2022-05-13 13:41:50||644||644||644.2||643.8|1786
1652449320000|2022-05-13 13:42:00|644.6|643.8|645|644.6|645.6|645.2|644.6|643.8|11209
1652449330000|2022-05-13 13:42:10|645.2|644.8|645.4|644.8|645.4|645|645.2|644.8|919
1652449340000|2022-05-13 13:42:20|645.2||645.2||645.4||645.2||1300
1652449350000|2022-05-13 13:42:30|645|644.6|645|644.8|645.2|644.8|645|644.6|3465
1652449360000|2022-05-13 13:42:40|644.8|644.6|645|644.4|645.2|644.6|644.8|644.4|1997
1652449370000|2022-05-13 13:42:50|645.2|644.6|645|644.6|645.2|644.8|645|644.6|1700
1652449380000|2022-05-13 13:43:00|645.2|644.8|646|645.4|646|645.4|645.2|644.6|29876
1652449390000|2022-05-13 13:43:10|645.8|645.6|645.6|645.2|646|645.8|645.6|645|24989
1652449400000|2022-05-13 13:43:20|645.8|645.4|646|645.6|646|645.8|645.6|645.4|3455
1652449410000|2022-05-13 13:43:30|645.8|645.4|645.8|645.2|645.8|645.4|645.6|645.2|2889
1652449420000|2022-05-13 13:43:40|645.6||645.6||645.6||645.6||0
1652449430000|2022-05-13 13:43:50|645.8|645.4|645.6|645.4|646|645.4|645.6|645.2|6455
1652449440000|2022-05-13 13:44:00|645.8|645.6|647|646.6|647.2|647|645.8|645.6|43716
1652449450000|2022-05-13 13:44:10|646.8|646.4|646.8|646.4|647|646.6|646.4|646.2|9587
1652449460000|2022-05-13 13:44:20|646.6|646.2|646.6|646.2|646.8|646.2|646.4|646.2|4566
1652449470000|2022-05-13 13:44:30|646.8||646.8||646.8||646.8||0
1652449480000|2022-05-13 13:44:40||646.4||646.4||646.6||646.2|1086
1652449490000|2022-05-13 13:44:50|646.6|646.2|646.6|646.2|646.8|646.4|646|645.6|11669
1652449500000|2022-05-13 13:45:00|646.4|646.4|646.4|646|646.6|646.4|646.4|646|3477
1652449510000|2022-05-13 13:45:10|646.6|646.2|646.8|646.2|646.8|646.6|646.6|646|5237
1652449520000|2022-05-13 13:45:20|646.6|646|646.4|646|646.6|646|646.2|646|7714
1652449530000|2022-05-13 13:45:30|646.6|646.2|646.6|646.4|647|646.4|646.4|646.2|2095
1652449540000|2022-05-13 13:45:40|646.4|646.2|646.6|646|646.6|646.2|646.4|646|0
1652449560000|2022-05-13 13:46:00|646.4|646.2|647.2|646.6|647.2|646.8|646.4|646|2328
1652449570000|2022-05-13 13:46:10||646.8||646.8||646.8||646.8|0
1652449580000|2022-05-13 13:46:20|647.4|647|647.4|647|647.4|647.2|647.4|646.8|2172
1652449610000|2022-05-13 13:46:50|647.6|647.2|647.6|647.2|648.2|648|647.2|647|63286
1652449620000|2022-05-13 13:47:00|647.4||647.4||647.4||647.4||0
1652449630000|2022-05-13 13:47:10|647.2|647|647.2|647|647.4|647|647.2|647|2709
1652449640000|2022-05-13 13:47:20|||||||||864
1652449650000|2022-05-13 13:47:30|647|646.8|647|646.6|647.2|646.8|646.8|646.6|8879
1652449660000|2022-05-13 13:47:40|646.8|646.4|646.6|646.2|646.8|646.4|646.6|646.2|4472
1652449670000|2022-05-13 13:47:50|646.8|646.6|647.6|647.2|647.6|647.4|646.8|646.2|9046
1652449680000|2022-05-13 13:48:00|647.8|647.4|648|647.8|648.2|647.8|647.8|647.4|2452
1652449690000|2022-05-13 13:48:10|647.8|647.6|647.8|647.4|648|647.6|647.6|647.2|2647
1652449700000|2022-05-13 13:48:20|648|647.6|647.4|646.8|648|647.6|647.4|646.8|1961
1652449710000|2022-05-13 13:48:30|647.2|646.6|647|646.6|647.2|646.6|647|646.6|300
1652449720000|2022-05-13 13:48:40||646.4||646.4||646.4||646.4|0
1652449730000|2022-05-13 13:48:50|646.8|646.2|646.6|646.2|646.8|646.4|646.4|646.2|15367
1652449740000|2022-05-13 13:49:00|||||||||1200
1652449750000|2022-05-13 13:49:10|646.4|646|646.2|645.8|646.6|646|645.8|645.4|10992
1652449760000|2022-05-13 13:49:20|646.4|646|646.4|646|646.6|646.2|646.2|645.8|3603
1652449770000|2022-05-13 13:49:30|646.6|646.2|646.6|646.4|646.6|646.4|646.6|646|2883
1652449780000|2022-05-13 13:49:40|646.8|646.2|646.8|646.2|646.8|646.6|646.8|646.2|400
1652449790000|2022-05-13 13:49:50|647|646.4|646.8|646.2|647|646.4|646.4|646|2567
1652449800000|2022-05-13 13:50:00||646.4||646.6||646.6||646.4|790
1652449810000|2022-05-13 13:50:10|647|646.8|647.8|647.4|647.8|647.4|647|646.8|638
1652449820000|2022-05-13 13:50:20|648|647.6|647.8|647.2|648.2|648|647.6|647.2|5884
1652449830000|2022-05-13 13:50:30|648|647.4|648.2|647.8|648.2|647.8|648|647.4|1657
1652449840000|2022-05-13 13:50:40|648|647.6|647.8|647.4|648.2|647.6|647.8|647.2|7954
1652449850000|2022-05-13 13:50:50|648|647.6|648|647.4|648|647.6|648|647.4|0
1652449860000|2022-05-13 13:51:00|647.8|647.6|647.8|647.2|647.8|647.6|647.8|647.2|0
1652449870000|2022-05-13 13:51:10|647.6|647.4|648|647.6|648|647.6|647.6|647.4|2935
1652449880000|2022-05-13 13:51:20|648.2|647.8|648.4|648|648.4|648.2|648.2|647.6|2578
1652449890000|2022-05-13 13:51:30|648.2|647.8|648|647.6|648.2|647.8|648|647.6|876
1652449900000|2022-05-13 13:51:40|647.8|647.4|647.6|647|647.8|647.4|647.4|647|7965
1652449910000|2022-05-13 13:51:50|647.4|647.2|648|647.6|648|647.8|647.4|647|34599
1652449920000|2022-05-13 13:52:00|647.8|647.4|647.8|647.4|647.8|647.4|647.6|647.4|8588
1652449950000|2022-05-13 13:52:30|648|647.6|647.8|647.4|648|647.6|647.8|647.4|3451
1652449960000|2022-05-13 13:52:40|||||||||90
1652449970000|2022-05-13 13:52:50|647.6|647.2|647.8|647.2|647.8|647.6|647.6|647.2|7679
1652449980000|2022-05-13 13:53:00|647.6|647.4|647.8|647.2|647.8|647.4|647.4|647|1473
1652449990000|2022-05-13 13:53:10|647.6|647.4|648|647.6|648|647.6|647.6|647.2|3317
1652450000000|2022-05-13 13:53:20|648.2|647.8|648.8|648.4|649|648.6|648.2|647.6|98995
1652450010000|2022-05-13 13:53:30|649|648.6|649|648.6|649|648.6|648.8|648.6|5877
1652450020000|2022-05-13 13:53:40|648.8|648.4|648.8|648.2|648.8|648.4|648.4|648.2|4114
1652450040000|2022-05-13 13:54:00|648.6|648.4|648.6|648.2|648.6|648.4|648.6|648.2|1330
1652450050000|2022-05-13 13:54:10|648.8|648.4|648.8|648.2|648.8|648.4|648.8|648.2|0
1652450060000|2022-05-13 13:54:20|649|648.4|648.8|648.4|649|648.4|648.8|648.4|0
1652450070000|2022-05-13 13:54:30|648.6|648.2|648.6|648|648.8|648.2|648.2|648|3164
1652450080000|2022-05-13 13:54:40|648.4|647.8|648.4|648|648.6|648|648|647.8|9296
1652450090000|2022-05-13 13:54:50|648.6|648.2|648.4|648|648.6|648.2|648.4|648|464
1652450100000|2022-05-13 13:55:00|648.6|648.2|648.6|648|648.8|648.4|648.4|648|1471
1652450120000|2022-05-13 13:55:20|648.4||648.4||648.4||648.4||400
1652450130000|2022-05-13 13:55:30|648.2|648.2|649|648.6|649|648.8|648.2|648|15339
1652450150000|2022-05-13 13:55:50|648.8|648.8|649|648.6|649|648.8|648.8|648.6|1826
1652450160000|2022-05-13 13:56:00|648.8|648.4|648.8|648.4|649|648.4|648.6|648.2|2825
1652450170000|2022-05-13 13:56:10|648.6|648.2|648.4|648|648.8|648.4|648.2|647.8|4464
1652450180000|2022-05-13 13:56:20|648.2|647.8|648.8|648.2|648.8|648.4|648.2|647.8|6832
1652450190000|2022-05-13 13:56:30|648.6|648.4|648.6|648.2|648.8|648.4|648.6|648|15306
1652450200000|2022-05-13 13:56:40|648.4|648|648.6|648.2|648.6|648.4|648.4|648|6962
1652450210000|2022-05-13 13:56:50|648.4|648|648.6|648|648.6|648.2|648.4|648|2380
1652450220000|2022-05-13 13:57:00|648.8|648.2|648.8|648.4|648.8|648.6|648.6|648.2|9372
1652450230000|2022-05-13 13:57:10|649|648.6|649|648.6|649|648.6|649|648.4|13039
1652450240000|2022-05-13 13:57:20|648.8|648.4|648.6|648.2|649|648.6|648.6|648.2|8203
1652450250000|2022-05-13 13:57:30|648.4|648.4|648.6|648.4|648.6|648.4|648.4|648.2|8210
1652450260000|2022-05-13 13:57:40|648.4|648.2|648.6|648.4|648.6|648.4|648.4|648.2|3029
1652450270000|2022-05-13 13:57:50|648.8|648.6|648.4|648.2|648.8|648.6|648.4|648.2|8646
1652450280000|2022-05-13 13:58:00|648.6|648.4|647.8|647.2|648.6|648.4|647.6|647.2|32924
1652450290000|2022-05-13 13:58:10|647.6|647.4|647.4|646.8|647.6|647.4|647.4|646.8|346
1652450300000|2022-05-13 13:58:20|647.6|647|647.6|647.4|647.6|647.4|647.4|647|871
1652450310000|2022-05-13 13:58:30|647.4|647|647.4|647|647.6|647.2|647.4|647|2301
1652450320000|2022-05-13 13:58:40|647.6|647.2|647.4|647.2|647.8|647.4|647.4|647.2|12888
1652450330000|2022-05-13 13:58:50|647.6|647.4|647.6|647.2|647.6|647.4|647.4|647.2|800
1652450340000|2022-05-13 13:59:00|647.4|647|647.4|647|647.4|647.2|647.2|646.8|4328
1652450350000|2022-05-13 13:59:10|||||||||6030
1652450360000|2022-05-13 13:59:20|647.6|647.2|647.6|647|647.6|647.2|647.6|647|2516
1652450370000|2022-05-13 13:59:30|647.8|647.2|647.8|647.2|647.8|647.2|647.8|647.2|0
1652450380000|2022-05-13 13:59:40|647.6|647.4|647.6|647.2|647.8|647.6|647.6|647.2|2546
1652450390000|2022-05-13 13:59:50|647.4|647|647.4|647|647.4|647|647.4|647|400
1652450400000|2022-05-13 14:00:00|647.6|647.2|647.4|647.2|648|647.6|647.2|647|11789
1652450410000|2022-05-13 14:00:10|647.2|647|647.4|647.2|647.4|647.2|647.2|647|300
1652450420000|2022-05-13 14:00:20|647.6|647|647.6|647.4|647.6|647.4|647.6|647|2805
1652450430000|2022-05-13 14:00:30|647.8|647.6|647.6|647|647.8|647.6|647.4|647|4371
1652450440000|2022-05-13 14:00:40|647.4|647.2|647.4|647|647.6|647.2|647.4|647|1196
1652450460000|2022-05-13 14:01:00|647.2||647.4||647.4||647.2||1847
1652450470000|2022-05-13 14:01:10|647.2|646.8|647.4|647.2|647.4|647.2|647|646.8|12556
1652450480000|2022-05-13 14:01:20||647||647||647||647|300
1652450500000|2022-05-13 14:01:40|647.2|646.8|647.2|646.8|647.4|646.8|647|646.6|7533
1652450510000|2022-05-13 14:01:50|647.4|647|647.4|647|647.4|647|647.4|647|2596
1652450520000|2022-05-13 14:02:00|647.6|647.2|648|647.8|648|647.8|647.6|647.2|24769
1652450530000|2022-05-13 14:02:10|648.2|648|648.2|647.8|648.6|648.2|648.2|647.8|9793
1652450540000|2022-05-13 14:02:20|648|648|648|647.6|648|648|647.8|647.4|6438
1652450550000|2022-05-13 14:02:30|648.2|647.8|648.4|648.2|648.4|648.2|648.2|647.8|3085
1652450560000|2022-05-13 14:02:40|648.6|648|648.6|648.2|649|648.6|648.6|648|15273
1652450570000|2022-05-13 14:02:50|648.4|648|649|648.4|649|648.8|648.4|648|2601
1652450580000|2022-05-13 14:03:00|648.8|648.6|648.4|647.8|648.8|648.6|648.2|647.8|5766
1652450590000|2022-05-13 14:03:10|648.6|648|648.6|648.2|649|648.6|648.6|648|20385
1652450600000|2022-05-13 14:03:20|648.4|648|648.6|648.2|648.6|648.4|648.4|648|5940
1652450610000|2022-05-13 14:03:30|648.4|648|648.2|647.8|648.4|648.2|648.2|647.8|463
1652450620000|2022-05-13 14:03:40|648.4|648|648|647.4|648.4|648|648|647.4|1953
1652450640000|2022-05-13 14:04:00|648.2|647.6|648.4|648|648.4|648|648.2|647.6|4870
1652450650000|2022-05-13 14:04:10|648.2|647.8|647.8|647.4|648.2|647.8|647.6|647.4|16679
1652450660000|2022-05-13 14:04:20|647.6|647.2|648|647.6|648.2|647.8|647.6|647.2|8089
1652450670000|2022-05-13 14:04:30|647.8|647.4|648|647.8|648|647.8|647.8|647.4|0
1652450680000|2022-05-13 14:04:40|648.2|648|648.2|647.8|648.2|648|648.2|647.8|1953
1652450690000|2022-05-13 14:04:50||648||648||648||648|100
1652450700000|2022-05-13 14:05:00|648.4|648.2|648.4|648|648.8|648.4|648.2|648|90660
1652450710000|2022-05-13 14:05:10|648.6|648.2|648.8|648.4|648.8|648.6|648.6|648|15886
1652450720000|2022-05-13 14:05:20|648.6|648.2|648.6|648.2|648.6|648.2|648.4|648|1153
1652450730000|2022-05-13 14:05:30|648.4|648|648|647.6|648.4|648|648|647.6|483
1652450740000|2022-05-13 14:05:40||647.8||647.8||647.8||647.6|5498
1652450750000|2022-05-13 14:05:50|648.2|648|648.4|648|648.4|648|648.2|648|3514
1652450760000|2022-05-13 14:06:00|648.6|648.2|649|648.6|649|648.8|648.6|648|28962
1652450770000|2022-05-13 14:06:10|649.2|648.8|649.6|649.2|650|649.8|649.2|648.6|83552
1652450780000|2022-05-13 14:06:20|649.4|649|649.8|649.2|649.8|649.4|649.4|649|1758
1652450790000|2022-05-13 14:06:30||649.4||649.4||649.4||649.2|0
1652450800000|2022-05-13 14:06:40|649.6|649.2|649.6|649.2|649.8|649.4|649.2|649|22135
1652450810000|2022-05-13 14:06:50|649.4|649.4|649.6|649.2|649.6|649.4|649.4|649.2|3130
1652450820000|2022-05-13 14:07:00|649.8|649.4|650.4|650|650.4|650.2|649.8|649.4|121006
1652450830000|2022-05-13 14:07:10|650.2|649.8|649.6|649.2|650.4|649.8|649.4|649.2|24163
1652450840000|2022-05-13 14:07:20|649.4|649.4|648.8|648.4|649.4|649.4|648.8|648.4|16261
1652450850000|2022-05-13 14:07:30|648.6|648.2|648.6|648.2|649|648.4|648.4|648.2|12517
1652450860000|2022-05-13 14:07:40|648.4|648|648.6|648.2|648.6|648.4|648|647.8|29676
1652450870000|2022-05-13 14:07:50|648.4|648|648.2|647.8|648.4|648|648|647.8|515
1652450880000|2022-05-13 14:08:00|648|647.6|647.6|647.2|648.2|647.6|647.4|647.2|5222
1652450890000|2022-05-13 14:08:10|647.8|647.4|648.2|647.6|648.2|648|647.8|647.2|6207
1652450900000|2022-05-13 14:08:20|648.4|647.8|648.6|648|648.6|648.2|648.4|647.8|645
1652450910000|2022-05-13 14:08:30|648.8|648.2|649.2|648.6|649.2|649|648.6|648.2|29611
1652450920000|2022-05-13 14:08:40|649.4|648.8|649.2|648.8|649.6|649.2|649.2|648.6|1255
1652450930000|2022-05-13 14:08:50|649.4|649|649.2|648.8|649.6|649.2|649.2|648.8|1121
1652450940000|2022-05-13 14:09:00|649|648.6|648.8|648.4|649.2|648.8|648.6|648.2|11144
1652450950000|2022-05-13 14:09:10|648.6|648.6|649|648.4|649|648.8|648.6|648.4|7475
1652450960000|2022-05-13 14:09:20|648.8||648.8||648.8||648.8||1939
1652450970000|2022-05-13 14:09:30|649||649||649||649||0
1652450980000|2022-05-13 14:09:40|648.8||648.8||648.8||648.8||0
1652450990000|2022-05-13 14:09:50||648.6||648.4||648.6||648.4|1206
1652451000000|2022-05-13 14:10:00|649|648.6|649|648.4|649.2|648.8|648.8|648.4|10241
1652451010000|2022-05-13 14:10:10|649.2|648.6|649|648.6|649.2|648.8|649|648.6|9375
1652451020000|2022-05-13 14:10:20|649.2|648.8|649.6|649.2|649.6|649.4|649.2|648.6|37310
1652451030000|2022-05-13 14:10:30|649.8|649.4|650|649.6|650|649.8|649.6|649.2|23017
1652451040000|2022-05-13 14:10:40|650.2|649.8|650.2|649.8|650.4|650.2|650.2|649.6|28282
1652451050000|2022-05-13 14:10:50|650|649.6|650|649.6|650|649.6|650|649.6|0
1652451060000|2022-05-13 14:11:00|649.8|649.4|649.8|649.4|650|649.6|649.8|649.4|339
1652451070000|2022-05-13 14:11:10|649.6|649.2|649|648.6|649.8|649.2|649|648.6|41300
1652451080000|2022-05-13 14:11:20|648.8|649|649.2|648.6|649.4|649|648.8|648.6|53253
1652451090000|2022-05-13 14:11:30|649|648.4|649.2|648.8|649.2|649|648.6|648.2|36363
1652451100000|2022-05-13 14:11:40|649.4|649|649.8|649.4|649.8|649.4|649.4|648.8|12867
1652451110000|2022-05-13 14:11:50|650|649.6|650|649.6|650|649.6|649.8|649.4|4942
1652451120000|2022-05-13 14:12:00|649.8|649.4|649.8|649.4|649.8|649.4|649.8|649.2|165
1652451130000|2022-05-13 14:12:10|649.6|649.6|649.6|649|649.8|649.6|649.4|649|100
1652451140000|2022-05-13 14:12:20|649.4|648.8|648.8|648.2|649.4|648.8|648.8|648.2|2639
1652451150000|2022-05-13 14:12:30|649|648.4|649.2|648.8|649.6|649.4|649|648.4|33601
1652451160000|2022-05-13 14:12:40|||||||||844
1652451180000|2022-05-13 14:13:00|649|648.6|649|648.6|649|648.6|648.8|648.6|3
1652451190000|2022-05-13 14:13:10|649.2|648.8|649.4|648.8|649.4|649.2|649.2|648.8|3672
1652451200000|2022-05-13 14:13:20|649.2|649|649.2|648.6|649.4|649|649|648.6|1749
1652451210000|2022-05-13 14:13:30|649.4|648.8|649.6|649.4|649.6|649.4|649.4|648.8|5797
1652451220000|2022-05-13 14:13:40|649.8|649.2|649.8|649.4|649.8|649.6|649.8|649.2|1830
1652451230000|2022-05-13 14:13:50|650|649.6|650|649.6|650|649.8|650|649.2|4551
1652451240000|2022-05-13 14:14:00|650.2|649.8|650.2|649.8|650.2|650|650.2|649.6|3228
1652451250000|2022-05-13 14:14:10|650|650|650|649.6|650.2|650|649.8|649.6|11084
1652451260000|2022-05-13 14:14:20||649.8||649.6||649.8||649.6|10907
1652451270000|2022-05-13 14:14:30|649.8|649.4|650.4|649.8|650.4|650|649.6|649.2|79363
1652451280000|2022-05-13 14:14:40|650.2|650|651.6|651.2|652|651.6|650.2|650|91374
1652451290000|2022-05-13 14:14:50|651.4|651|650.4|650|651.6|651|650.4|650|48331
1652451300000|2022-05-13 14:15:00|650.2|649.8|650.8|650.2|650.8|650.4|650.2|649.8|3469
1652451310000|2022-05-13 14:15:10|650.6|650|649.8|649.4|650.6|650|649.8|649.4|1473
1652451320000|2022-05-13 14:15:20|650|649.6|649.8|649.4|650.2|649.8|649.8|649.4|5108
1652451330000|2022-05-13 14:15:30|650|649.6|650.2|649.6|650.2|649.6|650|649.6|43
1652451340000|2022-05-13 14:15:40|650.4|649.8|650.6|650|650.6|650|650.4|649.8|0
1652451350000|2022-05-13 14:15:50|650.4|650.2|650.6|650|650.6|650.4|650.4|650|2081
1652451360000|2022-05-13 14:16:00|650.4|650.2|650.2|649.8|650.4|650.2|650.2|649.8|17996
1652451370000|2022-05-13 14:16:10|650|649.6|650.2|649.6|650.2|649.6|649.8|649.4|3505
1652451380000|2022-05-13 14:16:20|650||650.2||650.2||650||0
1652451390000|2022-05-13 14:16:30|650|649.4|650|649.4|650|649.6|650|649.4|200
1652451400000|2022-05-13 14:16:40|649.8|649.2|650.4|649.8|650.4|650.2|649.4|649|35441
1652451410000|2022-05-13 14:16:50|650.2||650.4||650.4||650.2||2151
1652451420000|2022-05-13 14:17:00|650.6|650|650.6|650.2|650.6|650.2|650.4|650|1487
1652451430000|2022-05-13 14:17:10|650.8|650.4|651|650.6|651|650.6|650.8|650.2|10697
1652451440000|2022-05-13 14:17:20|651.2|650.8|651.6|651.2|651.6|651.2|651.2|650.6|17548
1652451450000|2022-05-13 14:17:30|651.8|651.4|651.8|651.2|651.8|651.6|651.8|651.2|3602
1652451470000|2022-05-13 14:17:50|651.6|651|651.8|651.6|651.8|651.6|651.4|651|4803
1652451480000|2022-05-13 14:18:00|651.6|651.4|651.4|651|651.6|651.6|651.4|651|5075
1652451490000|2022-05-13 14:18:10|651.6|651.2|651.8|651.4|651.8|651.4|651.6|651.2|0
1652451500000|2022-05-13 14:18:20|651.6|651.2|651.2|651|651.8|651.6|651.2|650.8|5608
1652451510000|2022-05-13 14:18:30|651.4|651.2|651.4|651|651.8|651.4|651.4|651|27988
1652451520000|2022-05-13 14:18:40|651.2|651.2|651.8|651.2|651.8|651.4|651.2|651|2698
1652451530000|2022-05-13 14:18:50||651.4||651.4||651.4||651.4|0
1652451540000|2022-05-13 14:19:00|651.6|651.2|651.6|651|651.6|651.2|651.2|650.8|4256
1652451550000|2022-05-13 14:19:10|651.4|651.2|651.4|650.8|651.6|651.4|651.2|650.8|13557
1652451560000|2022-05-13 14:19:20||651||650.8||651||650.8|0
1652451570000|2022-05-13 14:19:30|651.2|650.6|651|650.6|651.2|650.8|651|650.4|0
1652451580000|2022-05-13 14:19:40|650.8|650.4|650.6|650.2|650.8|650.8|650.6|650.2|2886
1652451590000|2022-05-13 14:19:50|650.8|650.4|651|650.6|651|650.6|650.6|650.2|0
1652451600000|2022-05-13 14:20:00|651.2|650.8|651.2|651|651.4|651.2|651|650.6|8758
1652451610000|2022-05-13 14:20:10|651|650.8|651.4|650.8|651.4|651|651|650.8|11548
1652451620000|2022-05-13 14:20:20||651||651||651||651|0
1652451630000|2022-05-13 14:20:30||651.2||651.2||651.2||651|3236
1652451640000|2022-05-13 14:20:40|||||||||1419
1652451650000|2022-05-13 14:20:50|651.6|651|651.8|651.4|651.8|651.6|651.6|651|14206
1652451660000|2022-05-13 14:21:00|651.6|651.2|651.6|651.2|651.6|651.2|651.6|651.2|500
1652451670000|2022-05-13 14:21:10|||||||||100
1652451690000|2022-05-13 14:21:30||651.4||651.4||651.4||651.2|1400
1652451700000|2022-05-13 14:21:40||651.2||651.2||651.2||651.2|0
1652451710000|2022-05-13 14:21:50||651.4||651.4||651.4||651.4|1275
1652451720000|2022-05-13 14:22:00|651.8|651.6|651.8|651.6|651.8|651.6|651.8|651.6|631
1652451730000|2022-05-13 14:22:10|652|651.8|652|651.8|652.2|652|651.8|651.6|12347
1652451740000|2022-05-13 14:22:20|652.2|652|652.6|652.2|652.6|652.2|652.2|651.8|3984
1652451760000|2022-05-13 14:22:40|652.8|652.4|652.6|652.2|652.8|652.4|652.6|652.2|2239
1652451770000|2022-05-13 14:22:50|652.8|652.4|652.8|652.4|652.8|652.4|652.8|652.4|90
1652451780000|2022-05-13 14:23:00|652.6|652.2|652.8|652.4|653|652.6|652.6|652.2|8106
1652451790000|2022-05-13 14:23:10|652.6|652.2|652.2|651.8|652.6|652.2|652|651.6|19774
1652451800000|2022-05-13 14:23:20|652|652|652|651.8|652|652|652|651.8|5064
1652451810000|2022-05-13 14:23:30|652.2|652|651.8|651.6|652.2|652|651.8|651.6|4295
1652451820000|2022-05-13 14:23:40|651.6|651.4|651.8|651.4|651.8|651.4|651.6|651.2|1993
1652451840000|2022-05-13 14:24:00|652|651.6|652.6|652|652.6|652.4|652|651.6|12642
1652451850000|2022-05-13 14:24:10|652.4|652.2|652.2|651.8|652.4|652.2|652|651.8|3147
1652451860000|2022-05-13 14:24:20|652||652.2||652.2||652||0
1652451870000|2022-05-13 14:24:30||652||652||652||652|0
1652451890000|2022-05-13 14:24:50|652|651.8|652.2|651.8|652.2|652|652|651.8|4623
1652451900000|2022-05-13 14:25:00|652.4|652|652.6|652.2|652.6|652.2|652.4|651.8|651
1652451910000|2022-05-13 14:25:10|652.4|652|652.4|652|652.6|652.2|652.2|652|1981
1652451920000|2022-05-13 14:25:20|652.6|652.2|652.6|652.2|652.6|652.2|652.6|652|673
1652451930000|2022-05-13 14:25:30|652.8|652.4|652.8|652.4|652.8|652.4|652.8|652.4|0
1652451940000|2022-05-13 14:25:40||652.6||652.4||652.6||652.4|0
1652451950000|2022-05-13 14:25:50|||||||||90
1652451960000|2022-05-13 14:26:00|652.6|652.2|652.8|652.4|652.8|652.4|652.6|652.2|7274
1652451970000|2022-05-13 14:26:10||652.6||652.4||652.6||652.4|148
1652451980000|2022-05-13 14:26:20||652.6||652.4||652.6||652.4|200
1652451990000|2022-05-13 14:26:30|653|652.6|652.8|652.4|653.2|653|652.6|652.2|47105
1652452000000|2022-05-13 14:26:40|653|652.6|652.8|652.6|653|652.6|652.8|652.4|0
1652452010000|2022-05-13 14:26:50|652.6|652.4|652.4|652|652.8|652.4|652.4|652|1262
1652452030000|2022-05-13 14:27:10|652.2|651.8|652.2|651.8|652.4|652|652.2|651.8|0
1652452040000|2022-05-13 14:27:20|652|651.6|651.8|651.4|652.2|651.8|651.6|651.4|9334
1652452050000|2022-05-13 14:27:30|651.6|651.2|651.6|651.2|651.6|651.4|651.4|651.2|5297
1652452060000|2022-05-13 14:27:40|651.8|651.4|651.8|651.6|651.8|651.6|651.8|651.2|6119
1652452070000|2022-05-13 14:27:50|651.6|651.4|651.6|651.2|651.6|651.4|651.6|651.2|2365
1652452080000|2022-05-13 14:28:00|651.4|651.4|651.4|651|651.4|651.4|651.4|651|4433
1652452100000|2022-05-13 14:28:20|651.6|651.2|651.6|651.2|652|651.8|651.4|651.2|46736
1652452130000|2022-05-13 14:28:50|651.4|651|650.8|650.6|651.4|651|650.8|650.6|193590
1652452140000|2022-05-13 14:29:00|651||650.8||651||650.8||1729
1652452150000|2022-05-13 14:29:10|651|650.4|650.4|650|651|650.4|650.4|650|3632
1652452160000|2022-05-13 14:29:20|650.6|650.2|650.6|650.2|650.6|650.2|650.4|650|0
1652452170000|2022-05-13 14:29:30|650.4|650.4|651.2|650.8|651.4|651.2|650.4|650.4|20886
1652452180000|2022-05-13 14:29:40|651|650.6|651.2|650.8|651.2|650.8|651|650.6|0
1652452190000|2022-05-13 14:29:50|651|650.6|651|650.6|651|650.8|650.8|650.6|4929
1652452200000|2022-05-13 14:30:00|650.8|650.8|651|650.6|651|650.8|650.8|650.6|835
1652452210000|2022-05-13 14:30:10|650.8|650.8|650.8|650.6|650.8|650.8|650.8|650.6|1546
1652452220000|2022-05-13 14:30:20|651|650.8|651.2|650.8|651.2|651|651|650.8|3331
1652452230000|2022-05-13 14:30:30|651|650.6|651.2|650.8|651.2|650.8|651|650.6|1127
1652452240000|2022-05-13 14:30:40|651|650.6|651|650.6|651|650.8|651|650.6|496
1652452250000|2022-05-13 14:30:50|651.2|650.8|651.2|650.8|651.2|651|651.2|650.8|2659
1652452270000|2022-05-13 14:31:10|||||||||284
1652452280000|2022-05-13 14:31:20|651||651||651.2||651||964
1652452290000|2022-05-13 14:31:30|||||||||219
1652452300000|2022-05-13 14:31:40||650.6||650.6||650.6||650.6|7735
1652452310000|2022-05-13 14:31:50|650.8|650.4|650.8|650.4|650.8|650.6|650.6|650.2|40298
1652452330000|2022-05-13 14:32:10|651|650.6|650.8|650.4|651|650.6|650.8|650.4|7513
1652452350000|2022-05-13 14:32:30|650.6|650.2|650.6|650.4|650.6|650.4|650.6|650.2|392
1652452360000|2022-05-13 14:32:40|||||||||961
1652452370000|2022-05-13 14:32:50|650.4|650.2|650.4|650.2|650.6|650.4|650.4|650.2|7215
1652452380000|2022-05-13 14:33:00||650||650||650||650|0
1652452390000|2022-05-13 14:33:10|650.2||650.4||650.4||650.2||5123
1652452400000|2022-05-13 14:33:20|650.2|649.8|650.2|650|650.2|650|650|649.8|8087
1652452410000|2022-05-13 14:33:30|||||||||30
1652452420000|2022-05-13 14:33:40|650.4|650.2|650.8|650.4|650.8|650.6|650|649.6|82813
1652452430000|2022-05-13 14:33:50|650.6|650.2|650|649.6|650.6|650.2|649.8|649.6|43510
1652452440000|2022-05-13 14:34:00|649.8|649.4|650.4|650|650.6|650.4|649.6|649.4|101111
1652452450000|2022-05-13 14:34:10|650.2|649.8|650.2|649.8|650.2|650|650|649.6|18163
1652452460000|2022-05-13 14:34:20|650.4|650|650.2|649.8|650.4|650.2|650.2|649.8|26671
1652452470000|2022-05-13 14:34:30|650|649.6|650|649.6|650|649.6|649.8|649.6|14290
1652452480000|2022-05-13 14:34:40|650.2|649.8|650|649.8|650.2|650|650|649.8|6677
1652452490000|2022-05-13 14:34:50|649.8|649.6|650.2|649.8|650.2|650|649.8|649.6|15845
1652452500000|2022-05-13 14:35:00|650|649.6|650|649.6|650|649.8|649.8|649.6|4855
1652452510000|2022-05-13 14:35:10||649.8||649.6||649.8||649.6|4235
1652452520000|2022-05-13 14:35:20|649.8|649.8|650|649.6|650|649.8|649.8|649.6|6812
1652452530000|2022-05-13 14:35:30||649.8||649.6||649.8||649.6|100
1652452540000|2022-05-13 14:35:40|650.2|649.8|650|649.6|650.2|650|650|649.6|18599
1652452550000|2022-05-13 14:35:50||649.8||649.8||649.8||649.6|496
1652452560000|2022-05-13 14:36:00|||||||||200
1652452570000|2022-05-13 14:36:10|649.8|649.6|649.8|649.4|649.8|649.6|649.6|649.4|8917
1652452580000|2022-05-13 14:36:20|650|649.6|650|649.6|650|649.8|650|649.4|12151
1652452600000|2022-05-13 14:36:40||649.8||649.8||649.8||649.8|6892
1652452610000|2022-05-13 14:36:50|649.8|649.6|649.8|649.6|649.8|649.8|649.8|649.6|5049
1652452620000|2022-05-13 14:37:00|650|649.8|650.2|649.8|650.2|650|650|649.6|22442
1652452630000|2022-05-13 14:37:10|650|649.6|650|649.6|650|649.6|650|649.6|1993
1652452640000|2022-05-13 14:37:20|649.8|649.8|649.8|649.4|650|649.8|649.8|649.4|3048
1652452650000|2022-05-13 14:37:30|||||||||90
1652452660000|2022-05-13 14:37:40|649.6|649.2|649.6|649.2|649.8|649.6|649.4|649|27489
1652452670000|2022-05-13 14:37:50|649.4|649.4|649.6|649.2|649.6|649.4|649.4|649.2|2512
1652452680000|2022-05-13 14:38:00|649.8|649.4|650|649.6|650|649.8|649.8|649.2|6367
1652452700000|2022-05-13 14:38:20|||||||||100
1652452710000|2022-05-13 14:38:30|649.8|649.4|649.6|649.2|650|649.6|649.6|649.2|32002
1652452730000|2022-05-13 14:38:50|649.8|649.4|650.2|649.8|650.2|649.8|649.8|649.4|8602
1652452740000|2022-05-13 14:39:00||650||649.8||650||649.8|600
1652452750000|2022-05-13 14:39:10|650.4|650|650.2|649.8|650.4|650.2|650.2|649.8|5285
1652452760000|2022-05-13 14:39:20|650|649.6|650|649.6|650|649.8|650|649.6|891
1652452770000|2022-05-13 14:39:30|649.8|649.4|649.8|649.6|649.8|649.6|649.6|649.2|9682
1652452780000|2022-05-13 14:39:40|649.6|649.4|649.6|649.4|649.6|649.4|649.4|649.2|6218
1652452790000|2022-05-13 14:39:50|649.4|649.2|649.6|649.4|649.8|649.4|649.4|649.2|2580
1652452800000|2022-05-13 14:40:00|649.8|649.6|649.8|649.4|649.8|649.6|649.6|649.4|31290
1652452810000|2022-05-13 14:40:10|649.6|649.2|649.6|649.4|649.8|649.4|649.6|649.2|5890
1652452820000|2022-05-13 14:40:20|649.4|649.2|649.2|649|649.4|649.2|649.2|649|807
1652452830000|2022-05-13 14:40:30|649.4|649.2|649.4|649.2|649.4|649.2|649.4|649|8448
1652452840000|2022-05-13 14:40:40|649.2|649|649.2|649|649.4|649|649.2|649|1390
1652452850000|2022-05-13 14:40:50|649|648.8|649|648.8|649.2|648.8|648.8|648.6|1690
1652452860000|2022-05-13 14:41:00|649.2|649|649.2|649|649.4|649|649.2|649|820
1652452870000|2022-05-13 14:41:10|649|648.8|648.8|648.6|649|648.8|648.8|648.4|4000
1652452880000|2022-05-13 14:41:20||648.4||648.4||648.4||648.4|0
1652452890000|2022-05-13 14:41:30|648.6|648.6|649.4|649.2|649.4|649.2|648.6|648.4|65307
1652452900000|2022-05-13 14:41:40|649.6|649.4|649.2|648.8|649.6|649.4|649.2|648.8|28292
1652452910000|2022-05-13 14:41:50|649.4|649|649.4|649|649.4|649|649.4|648.8|851
1652452920000|2022-05-13 14:42:00||649.2||649||649.2||649|100
1652452950000|2022-05-13 14:42:30||649.2||649||649.2||649|300
1652452960000|2022-05-13 14:42:40|649.6|649.2|649.6|649.2|649.6|649.2|649.6|649|10544
1652452970000|2022-05-13 14:42:50|649.4|649|649.2|649|649.6|649.2|649.2|648.8|14735
1652452980000|2022-05-13 14:43:00|649|648.8|649.2|648.8|649.2|648.8|649|648.6|36385
1652452990000|2022-05-13 14:43:10|649|649|649.2|649|649.4|649|649|649|1374
1652453000000|2022-05-13 14:43:20|649.4||649.2||649.4||649.2||2172
1652453010000|2022-05-13 14:43:30|648.8|648.6|648.8|648.4|648.8|648.6|648.8|648.4|5483
1652453020000|2022-05-13 14:43:40|648.6|648.6|648.8|648.4|648.8|648.6|648.6|648.4|2139
1652453030000|2022-05-13 14:43:50|648.6|648.2|648.6|648.2|648.6|648.4|648.4|648.2|1121
1652453040000|2022-05-13 14:44:00|648.4|648.4|648.6|648.2|648.6|648.4|648.4|648.2|0
1652453060000|2022-05-13 14:44:20|648.4|648|648.4|648|648.4|648|648.4|648|520
1652453070000|2022-05-13 14:44:30|648.6|648.2|648.6|648.2|648.6|648.2|648.6|648.2|1897
1652453080000|2022-05-13 14:44:40|648.4|648|648.4|648|648.6|648|648.2|648|1156
1652453090000|2022-05-13 14:44:50|648.2|647.8|648.2|647.8|648.2|648|648|647.8|4857
1652453100000|2022-05-13 14:45:00|648|647.6|647.6|647.4|648.2|647.6|647.6|647.2|420
1652453110000|2022-05-13 14:45:10||647.2||647.2||647.2||647.2|0
1652453120000|2022-05-13 14:45:20|647.4|647.4|647|646.6|647.4|647.4|647|646.6|5220
1652453130000|2022-05-13 14:45:30|646.8|646.4|646.8|646.4|647|646.6|646.8|646.4|0
1652453150000|2022-05-13 14:45:50|646.6|646.2|646.6|646.2|646.6|646.2|646.6|646.2|0
1652453160000|2022-05-13 14:46:00||646.4||646.2||646.4||646.2|100
1652453170000|2022-05-13 14:46:10|646.8|646.4|646.8|646.6|646.8|646.6|646.6|646.4|9371
1652453180000|2022-05-13 14:46:20|647|646.8|647|646.6|647|646.8|647|646.6|6900
1652453190000|2022-05-13 14:46:30|646.8|646.4|646.6|646.2|646.8|646.4|646.6|646.2|35
1652453200000|2022-05-13 14:46:40|646.8|646.4|647|646.6|647|646.6|646.6|646.4|4756
1652453230000|2022-05-13 14:47:10|647.2|646.8|647.8|647.4|648|647.6|647.2|646.6|48590
1652453240000|2022-05-13 14:47:20|647.6|647.2|647|646.8|647.6|647.2|647|646.6|22487
1652453250000|2022-05-13 14:47:30|647.2|646.6|647|646.6|647.2|646.8|647|646.6|6439
1652453260000|2022-05-13 14:47:40|646.8|646.4|646.6|646.4|646.8|646.4|646.6|646.2|0
1652453270000|2022-05-13 14:47:50|646.8||646.8||646.8||646.8||1642
1652453280000|2022-05-13 14:48:00|646.6|646.2|646.6|646.2|646.6|646.2|646.4|646|3
1652453300000|2022-05-13 14:48:20|646.8|646.4|646.8|646.6|646.8|646.6|646.6|646.2|1503
1652453310000|2022-05-13 14:48:30|646.6|646.4|646.8|646.6|646.8|646.6|646.6|646.4|4246
1652453320000|2022-05-13 14:48:40||646.4||646.4||646.4||646.4|100
1652453330000|2022-05-13 14:48:50|646.6|646.2|646.6|646.2|646.6|646.2|646.6|646.2|1435
1652453340000|2022-05-13 14:49:00||646.4||646.4||646.4||646.2|931
1652453350000|2022-05-13 14:49:10||646.2||646.4||646.4||646.2|800
1652453360000|2022-05-13 14:49:20|646.4|646.2|646.4|646.2|646.4|646.4|646.4|646.2|6682
1652453370000|2022-05-13 14:49:30|646.6|646.4|646.4|646|646.6|646.4|646.4|646|21074
1652453380000|2022-05-13 14:49:40|646.6|646.2|647.2|646.8|647.2|646.8|646.6|646.2|13922
1652453390000|2022-05-13 14:49:50|647|646.6|647|646.6|647.2|646.6|647|646.6|8919
1652453400000|2022-05-13 14:50:00|646.8|646.8|647|646.8|647|646.8|646.8|646.6|3018
1652453410000|2022-05-13 14:50:10||646.6||646.6||646.8||646.6|3398
1652453420000|2022-05-13 14:50:20||646.8||646.6||646.8||646.6|0
1652453430000|2022-05-13 14:50:30|||||||||127
1652453440000|2022-05-13 14:50:40|646.8|646.4|647|646.8|647|646.8|646.8|646.4|12999
1652453450000|2022-05-13 14:50:50||646.6||646.8||646.8||646.6|3733
1652453460000|2022-05-13 14:51:00|647.2|646.6|647.4|647|648|647.8|647|646.6|76235
1652453470000|2022-05-13 14:51:10|647.2|647.2|647.4|647.2|647.4|647.2|647.2|647|5939
1652453480000|2022-05-13 14:51:20|647.6|647.4|647.6|647.2|647.6|647.4|647.6|647.2|5241
1652453490000|2022-05-13 14:51:30|||||||||5772
1652453500000|2022-05-13 14:51:40|647.4|647|647.6|647.4|647.6|647.4|647.4|647|3106
1652453510000|2022-05-13 14:51:50|||||||||2855
1652453520000|2022-05-13 14:52:00|||||||||2655
1652453530000|2022-05-13 14:52:10|647.8|647.6|647.6|647.2|647.8|647.6|647.6|647.2|5055
1652453540000|2022-05-13 14:52:20||647.4||647.2||647.4||647.2|0
1652453550000|2022-05-13 14:52:30|647.8|647.4|647.6|647.4|647.8|647.6|647.6|647.4|1745
1652453560000|2022-05-13 14:52:40|647.8|647.6|647.8|647.4|647.8|647.6|647.8|647.4|600
1652453570000|2022-05-13 14:52:50||647.6||647.6||647.6||647.4|1546
1652453580000|2022-05-13 14:53:00|648|647.8|648.4|648|648.4|648|648|647.8|7579
1652453590000|2022-05-13 14:53:10|648.6|648.2|648.4|648.2|648.6|648.2|648.4|648|1321
1652453600000|2022-05-13 14:53:20|648.2|648|648.4|648|648.4|648|648.2|648|388
1652453620000|2022-05-13 14:53:40||648.2||648||648.2||648|0
1652453630000|2022-05-13 14:53:50||648.2||648||648.2||648|4885
1652453640000|2022-05-13 14:54:00|648.6|648.2|648.6|648.2|648.6|648.2|648.6|648.2|4639
1652453650000|2022-05-13 14:54:10|||||||||100
1652453660000|2022-05-13 14:54:20|648.4|648.4|648.6|648.2|648.6|648.4|648.4|648.2|2530
1652453670000|2022-05-13 14:54:30||648.4||648.2||648.4||648.2|0
1652453680000|2022-05-13 14:54:40||648.4||648.2||648.4||648.2|100
1652453690000|2022-05-13 14:54:50|648.8|648.4|648.8|648.4|648.8|648.6|648.8|648.4|1625
1652453700000|2022-05-13 14:55:00|649|648.6|648.8|648.6|649|648.6|648.6|648.4|2788
1652453710000|2022-05-13 14:55:10|648.6|648.4|648.6|648.2|648.6|648.4|648.6|648.2|1462
1652453720000|2022-05-13 14:55:20|648.4|648|648.4|648|648.6|648|648.2|648|3497
1652453740000|2022-05-13 14:55:40|||||||||100
1652453750000|2022-05-13 14:55:50|648.6|648.2|648.6|648.2|648.6|648.4|648.6|648|4323
1652453760000|2022-05-13 14:56:00|648.8|648.4|648.6|648.2|648.8|648.6|648.4|648.2|8761
1652453770000|2022-05-13 14:56:10|648.4|648|648.4|648|648.4|648.2|648.2|648|7627
1652453780000|2022-05-13 14:56:20|648.2||648.2||648.4||648.2||0
1652453790000|2022-05-13 14:56:30|648|647.8|648.2|647.8|648.2|647.8|648|647.8|3361
1652453800000|2022-05-13 14:56:40|648|647.6|647.8|647.4|648.2|647.6|647.6|647.4|17452
1652453810000|2022-05-13 14:56:50|647.6|647.2|647.6|647.2|647.6|647.2|647.4|647|1165
1652453820000|2022-05-13 14:57:00|647.4||647.6||647.6||647.4||470
1652453830000|2022-05-13 14:57:10|647.4||647.4||647.6||647.4||0
1652453840000|2022-05-13 14:57:20|647.2|647|647.2|646.8|647.4|647|647|646.8|16588
1652453850000|2022-05-13 14:57:30|647|647|647|646.6|647.2|647|646.8|646.6|8691
1652453860000|2022-05-13 14:57:40|646.8|646.4|647.2|647|647.2|647|646.8|646.4|17631
1652453870000|2022-05-13 14:57:50|||||||||7314
1652453880000|2022-05-13 14:58:00|647.4|647.2|647.4|647|647.4|647.2|647.2|647|3925
1652453890000|2022-05-13 14:58:10|647.2|646.8|647.2|646.8|647.4|646.8|647.2|646.8|2921
1652453900000|2022-05-13 14:58:20|647|647|647|646.6|647|647|647|646.6|1834
1652453910000|2022-05-13 14:58:30|647.2|646.8|647.2|646.8|647.2|647|647.2|646.6|5162
1652453920000|2022-05-13 14:58:40|647.4|647|647.8|647.4|647.8|647.4|647.4|647|4406
1652453930000|2022-05-13 14:58:50|||||||||100
1652453940000|2022-05-13 14:59:00|648|647.6|648|647.6|648|647.8|648|647.6|2717
1652453950000|2022-05-13 14:59:10|648.2|647.8|648|647.8|648.2|647.8|648|647.8|499
1652453960000|2022-05-13 14:59:20||647.6||647.6||647.6||647.6|59
1652453970000|2022-05-13 14:59:30|647.8||647.8||648||647.8||2847
1652453980000|2022-05-13 14:59:40|647.6|647.4|647.6|647.2|647.6|647.4|647.4|647.2|5429
1652453990000|2022-05-13 14:59:50|647.4|647|647.4|647|647.4|647|647.4|647|3665
1652454000000|2022-05-13 15:00:00||647.2||647.2||647.2||647|679
1652454010000|2022-05-13 15:00:10|647.6|647|647.6|647.2|647.6|647.4|647.4|647|6720
1652454020000|2022-05-13 15:00:20|647.4|647|647.2|646.8|647.4|647|647.2|646.8|2787
1652454030000|2022-05-13 15:00:30|647.4|647|647.2|646.8|647.4|647.2|647.2|646.8|4008
1652454040000|2022-05-13 15:00:40||647||646.8||647||646.8|0
1652454050000|2022-05-13 15:00:50||647||646.8||647||646.8|0
1652454060000|2022-05-13 15:01:00|647|646.6|646.8|646.4|647|646.6|646.8|646.4|3492
1652454070000|2022-05-13 15:01:10|646.6|646.2|646.6|646.2|646.6|646.4|646.6|646.2|0
1652454080000|2022-05-13 15:01:20|646.4|646|646.4|646|646.6|646|646.2|646|5591
1652454090000|2022-05-13 15:01:30|646.2|645.8|646.2|646|646.4|646|646.2|645.8|888
1652454100000|2022-05-13 15:01:40||645.8||645.8||646||645.8|100
1652454110000|2022-05-13 15:01:50|646.4|646|646.4|646|646.4|646.2|646.2|645.8|8234
1652454120000|2022-05-13 15:02:00|646.2|645.8|646.2|645.8|646.2|646|646.2|645.8|0
1652454130000|2022-05-13 15:02:10|646||646||646||646||2557
1652454140000|2022-05-13 15:02:20|646.2|646|646.2|645.8|646.2|646|646.2|645.8|687
1652454150000|2022-05-13 15:02:30|646|645.6|646|645.6|646|645.6|646|645.6|5701
1652454170000|2022-05-13 15:02:50|646.2|645.8|646.2|645.8|646.2|646|645.8|645.6|14973
1652454180000|2022-05-13 15:03:00|646.4|646|646.6|646.2|646.6|646.2|646.4|645.8|22570
1652454190000|2022-05-13 15:03:10|646.4|646|646.4|646|646.6|646|646.4|646|1987
1652454200000|2022-05-13 15:03:20|646.2|645.8|646.2|645.8|646.4|646|646.2|645.8|9009
1652454210000|2022-05-13 15:03:30|646|645.6|645.8|645.4|646|645.6|645.6|645.4|4082
1652454220000|2022-05-13 15:03:40|646|645.6|646.6|646.2|646.6|646.4|646|645.6|19487
1652454230000|2022-05-13 15:03:50|646.8|646.4|646.6|646.2|646.8|646.4|646.4|646.2|4659
1652454240000|2022-05-13 15:04:00|646.4|646|646.4|646|646.6|646|646.4|646|2164
1652454260000|2022-05-13 15:04:20|646.2||646.2||646.2||646.2||2664
1652454270000|2022-05-13 15:04:30|646|645.8|646.2|645.8|646.2|645.8|646|645.8|11237
1652454290000|2022-05-13 15:04:50|646.4|646|646.8|646.4|646.8|646.4|646.4|646|7356
1652454300000|2022-05-13 15:05:00|647|646.6|647.4|647|647.4|647|647|646.4|4715
1652454310000|2022-05-13 15:05:10|647.6|647.2|647.6|647.2|647.6|647.4|647.4|647|10646
1652454320000|2022-05-13 15:05:20|647.8|647.4|647.6|647.2|647.8|647.4|647.6|647.2|9246
1652454330000|2022-05-13 15:05:30|647.8|647.4|648|647.6|648|647.6|647.8|647.4|8369
1652454340000|2022-05-13 15:05:40|647.8|647.4|647.8|647.4|647.8|647.4|647.8|647.4|2495
1652454350000|2022-05-13 15:05:50|647.6|647.2|647.6|647.2|647.8|647.4|647.4|647.2|1998
1652454360000|2022-05-13 15:06:00|647.8|647.4|647.6|647.2|647.8|647.4|647.6|647.2|0
1652454370000|2022-05-13 15:06:10|647.8|647.4|647.8|647.4|647.8|647.6|647.6|647.2|5115
1652454380000|2022-05-13 15:06:20|||||||||100
1652454390000|2022-05-13 15:06:30|647.6|647.2|647.6|647.2|647.6|647.2|647.6|647.2|661
1652454400000|2022-05-13 15:06:40|647.8|647.4|647.8|647.6|647.8|647.6|647.8|647.4|1124
1652454410000|2022-05-13 15:06:50|648||648||648||648||1309
1652454420000|2022-05-13 15:07:00|||||||||100
1652454440000|2022-05-13 15:07:20||647.8||647.8||647.8||647.6|3083
1652454450000|2022-05-13 15:07:30|||||||||1000
1652454460000|2022-05-13 15:07:40|||||||||14
1652454470000|2022-05-13 15:07:50|647.8|647.6|647.8|647.6|647.8|647.6|647.8|647.4|5066
1652454480000|2022-05-13 15:08:00|648|647.4|647.8|647.4|648|647.6|647.8|647.4|1886
1652454490000|2022-05-13 15:08:10|||||||||100
1652454500000|2022-05-13 15:08:20|647.6|647.6|648|647.6|648|647.6|647.6|647.6|5313
1652454520000|2022-05-13 15:08:40|648.2|647.8|648.2|647.8|648.2|647.8|648.2|647.8|3499
1652454550000|2022-05-13 15:09:10|||||||||100
1652454570000|2022-05-13 15:09:30|648.4|648|648.4|648|648.4|648.2|648.4|648|3238
1652454580000|2022-05-13 15:09:40|648.6|648.2|648.8|648.4|649|648.6|648.6|648.2|6022
1652454590000|2022-05-13 15:09:50|648.6|648.2|648.6|648.2|648.8|648.2|648.6|648.2|5706
1652454600000|2022-05-13 15:10:00|648.4||648.6||648.6||648.4||13693
1652454610000|2022-05-13 15:10:10|648.4|648|648.4|648|648.6|648|648.4|648|0
1652454620000|2022-05-13 15:10:20|648.2|648.2|648.6|648.2|648.6|648.2|648.2|648|8726
1652454640000|2022-05-13 15:10:40|648.8|648.4|649.2|649|649.4|649|648.8|648.2|70687
1652454650000|2022-05-13 15:10:50|649.4|648.8|648.8|648.4|649.4|648.8|648.8|648.4|9154
1652454660000|2022-05-13 15:11:00|648.6||648.6||648.8||648.6||1923
1652454670000|2022-05-13 15:11:10|648.8||648.8||648.8||648.8||2597
1652454690000|2022-05-13 15:11:30|649|648.6|648.8|648.6|649|648.6|648.8|648.4|9383
1652454700000|2022-05-13 15:11:40|649|648.4|648.8|648.4|649|648.4|648.6|648.4|10597
1652454720000|2022-05-13 15:12:00|649|648.6|649|648.6|649|648.6|649|648.6|45
1652454730000|2022-05-13 15:12:10|648.8||649||649||648.8||0
1652454740000|2022-05-13 15:12:20|648.8|648.8|649|648.8|649|648.8|648.8|648.6|4622
1652454760000|2022-05-13 15:12:40|648.8|648.6|648.8|648.4|649|648.6|648.6|648.4|550
1652454770000|2022-05-13 15:12:50|648.6||648.6||648.8||648.6||0
1652454780000|2022-05-13 15:13:00|648.8|648.6|648.8|648.4|648.8|648.6|648.8|648.4|10629
1652454790000|2022-05-13 15:13:10||648.6||648.4||648.6||648.4|617
1652454800000|2022-05-13 15:13:20||648.6||648.4||648.6||648.4|614
1652454810000|2022-05-13 15:13:30|648.6||648.8||648.8||648.6||514
1652454820000|2022-05-13 15:13:40|648.6|648.6|648.8|648.6|648.8|648.6|648.6|648.6|2081
1652454830000|2022-05-13 15:13:50||648.4||648.6||648.6||648.4|19315
1652454840000|2022-05-13 15:14:00|648.6|648.4|648.6|648.4|648.6|648.6|648.6|648.4|130
1652454850000|2022-05-13 15:14:10|648.8|648.6|648.8|648.6|648.8|648.6|648.8|648.4|4945
1652454860000|2022-05-13 15:14:20|649|648.8|648.8|648.4|649|648.8|648.8|648.4|48067
1652454870000|2022-05-13 15:14:30|649|648.6|648.8|648.4|649|648.6|648.8|648.4|2291
1652454890000|2022-05-13 15:14:50||648.6||648.4||648.6||648.4|2122
1652454900000|2022-05-13 15:15:00|648.6|648.2|648.2|648|648.8|648.2|648.2|648|16776
1652454910000|2022-05-13 15:15:10||647.8||647.8||648||647.8|446
1652454920000|2022-05-13 15:15:20|648.4|648|648.2|647.8|648.4|648.2|648.2|647.8|14933
1652454930000|2022-05-13 15:15:30||648||648||648||647.8|528
1652454940000|2022-05-13 15:15:40|648.4|648.2|648.6|648.4|648.6|648.4|648.4|648|9650
1652454950000|2022-05-13 15:15:50|648.4|648.2|648.4|648|648.6|648.2|648.4|648|4157
1652454960000|2022-05-13 15:16:00|648.2|647.8|648.2|647.8|648.2|648|648|647.6|2223
1652454970000|2022-05-13 15:16:10|648|647.6|648|647.6|648|647.8|648|647.6|0
1652454980000|2022-05-13 15:16:20|647.8|647.8|647.8|647.6|647.8|647.8|647.8|647.6|509
1652454990000|2022-05-13 15:16:30||647.4||647.6||647.6||647.4|130478
1652455000000|2022-05-13 15:16:40|648|647.8|648|647.8|648|647.8|648|647.8|10638
1652455020000|2022-05-13 15:17:00|||||||||1046
1652455030000|2022-05-13 15:17:10|||||||||5072
1652455040000|2022-05-13 15:17:20|||||||||1348
1652455060000|2022-05-13 15:17:40|648.2|648|648.6|648.4|648.6|648.4|648.2|647.8|14883
1652455070000|2022-05-13 15:17:50|648.4|648.2|648.4|648|648.6|648.2|648.4|648|2252
1652455080000|2022-05-13 15:18:00|648.6|648.2|649|648.6|649|648.8|648.6|648.2|6166
1652455100000|2022-05-13 15:18:20|648.8|648.4|648.8|648.6|649|648.6|648.4|648.2|51734
1652455110000|2022-05-13 15:18:30|649|648.8|649.2|648.8|649.2|648.8|649|648.6|16992
1652455130000|2022-05-13 15:18:50||649||648.8||649||648.8|0
1652455140000|2022-05-13 15:19:00||649||648.8||649||648.8|4898
1652455160000|2022-05-13 15:19:20|649|648.6|649|648.6|649|648.6|649|648.6|1988
1652455170000|2022-05-13 15:19:30|||||||||1069
1652455180000|2022-05-13 15:19:40|649.2|648.8|649.2|649|649.2|649|649.2|648.8|3932
1652455190000|2022-05-13 15:19:50|649|648.8|648.8|648.6|649|648.8|648.8|648.6|17236
1652684470000|2022-05-16 07:01:10|659|652.6|656.2|655|659|655.2|656.2|652.6|277257
1652684480000|2022-05-16 07:01:20|656|654.6|652.8|651.8|656|654.6|652.6|651.4|39097
1652684490000|2022-05-16 07:01:30|652.6|652|650.6|649.4|652.6|652|650|649|31320
1652684500000|2022-05-16 07:01:40|650.4|649.2|650.6|649.2|650.6|649.2|650.2|649|8421
1652684510000|2022-05-16 07:01:50|651|649.8|651.4|649.8|651.4|650.2|651|649.4|14267
1652684520000|2022-05-16 07:02:00|652|650|653|651.8|653.4|652.2|651.8|650|7324
1652684530000|2022-05-16 07:02:10|653.4|652.6|653.4|652.6|653.4|652.6|653.4|652.6|197
1652684540000|2022-05-16 07:02:20||652.8||652.8||652.8||652.8|3564
1652684560000|2022-05-16 07:02:40|653.6|653|653.6|653|653.6|653|653.6|653|2337
1652684570000|2022-05-16 07:02:50|653.4|652.8|653.6|652.6|653.6|652.8|653.4|652.6|7704
1652684580000|2022-05-16 07:03:00|654|652.8|654.2|653|655|653.8|654|652.8|2815
1652684590000|2022-05-16 07:03:10|654|653.2|654|653|654|653.2|654|653|0
1652684600000|2022-05-16 07:03:20|653.8|653.6|653.2|652.2|653.8|653.6|653.2|651.8|13074
1652684610000|2022-05-16 07:03:30||652.4||652.2||652.4||652|0
1652684620000|2022-05-16 07:03:40|653|652|652.8|652|653|652|652.6|652|500
1652684630000|2022-05-16 07:03:50|653.2|652.2|653.2|652.2|653.2|652.4|653.2|652|0
1652684640000|2022-05-16 07:04:00||652.4||652.6||652.8||652.4|1893
1652684650000|2022-05-16 07:04:10|653.6|652.8|654|652.8|654.2|653.6|653.6|652.8|1725
1652684660000|2022-05-16 07:04:20|653.8|652.6|654|652.8|654.2|653.2|653.8|652.6|0
1652684670000|2022-05-16 07:04:30|654.2|653|654.2|653.4|654.2|653.4|654|653|1000
1652684680000|2022-05-16 07:04:40|654.6|653.6|654.8|653.8|655|654|654.6|653.6|553
1652684690000|2022-05-16 07:04:50|654.6|654|654.8|653.8|655.2|654.2|654|653.4|39160
1652684700000|2022-05-16 07:05:00|654.6|654|654.8|653.8|655|654|654.6|653.8|0
1652684710000|2022-05-16 07:05:10|654.6|654|654.6|653.8|655|654|654.4|653.8|0
1652684730000|2022-05-16 07:05:30|654.4|654|654.2|653.4|654.4|654|654.2|653.4|12028
1652684740000|2022-05-16 07:05:40|654|653.2|653.4|652.8|654|653.2|653.4|652.8|6667
1652684750000|2022-05-16 07:05:50|653.6|653|654.4|653.6|654.8|653.8|653.6|653|4514
1652684760000|2022-05-16 07:06:00|654.2|653.4|654.2|653.2|654.6|653.6|653.8|653.2|2742
1652684770000|2022-05-16 07:06:10|654|653|653|652.2|654|653|653|652.2|1664
1652684780000|2022-05-16 07:06:20|653.2|652|652.6|651.8|653.4|652.6|652.6|651.8|3000
1652684790000|2022-05-16 07:06:30|652.8|652|652.8|652|653|652.2|652.6|651.8|0
1652684800000|2022-05-16 07:06:40|652.6|651.8|652.8|652|652.8|652.2|652.6|651.8|0
1652684810000|2022-05-16 07:06:50|652.6|651.8|652.6|651.8|652.8|652|652.4|651.6|440
1652684820000|2022-05-16 07:07:00|652.4|651.6|652.6|652|652.6|652|652.4|651.6|0
1652684830000|2022-05-16 07:07:10|652.4|651.8|652.8|652|652.8|652|652.2|651.6|120
1652684840000|2022-05-16 07:07:20|652.6|651.8|652.4|651.6|652.6|651.8|652.4|651.6|0
1652684850000|2022-05-16 07:07:30|652.2|651.8|652|651.2|652.2|651.8|651.8|651|315
1652684860000|2022-05-16 07:07:40|651.8|651|651.6|651|651.8|651.2|651.6|650.8|0
1652684870000|2022-05-16 07:07:50|651.8|651.2|652.4|651.8|652.8|652|651.8|651|3496
1652684880000|2022-05-16 07:08:00|652.2|651.4|651.8|651|652.4|651.4|651.8|651|344
1652684890000|2022-05-16 07:08:10|651.6|650.8|651.4|650.8|651.8|651|651.2|650.4|0
1652684900000|2022-05-16 07:08:20|651.6|650.6|652.4|651.8|652.6|651.8|651.6|650.6|4962
1652684910000|2022-05-16 07:08:30|652.2|651.4|652|651.4|652.2|651.4|651.8|651.2|215
1652684920000|2022-05-16 07:08:40||651.2||651.4||651.4||651.2|0
1652684940000|2022-05-16 07:09:00|651.8|651.2|652|651.2|652|651.4|651.8|651.2|0
1652684950000|2022-05-16 07:09:10|651.8|651.4|652|651.2|652|651.6|651.8|651.2|1368
1652684960000|2022-05-16 07:09:20|651.8|651.4|652|651.2|652|651.4|651.8|651.2|1490
1652684970000|2022-05-16 07:09:30|651.8|651.4|652|651.4|652.4|651.8|651.8|651.4|14550
1652684980000|2022-05-16 07:09:40||651.6||651.4||651.6||651.4|0
1652684990000|2022-05-16 07:09:50|652.2|651.6|652.8|652|652.8|652.2|652|651.6|1940
1652685000000|2022-05-16 07:10:00|652.6|651.8|652.6|652|653|652.2|652.6|651.8|0
1652685010000|2022-05-16 07:10:10|652.8||652.6||652.8||652.4||0
1652685020000|2022-05-16 07:10:20|652.4|651.8|651.2|650.6|652.4|651.8|651.2|650.6|22126
1652685030000|2022-05-16 07:10:30|651.4|650.8|651.4|651|651.6|651|651.4|650.8|17376
1652685040000|2022-05-16 07:10:40|651.2|650.8|649.6|649|651.2|650.8|649.4|649|51493
1652685050000|2022-05-16 07:10:50|649.4|649.2|650.2|649.8|650.4|649.8|649.4|649.2|24774
1652685060000|2022-05-16 07:11:00|650|649.6|650.6|650.2|650.6|650.2|650|649.4|2788
1652685070000|2022-05-16 07:11:10|650.8|650.4|651.2|650.6|651.4|650.8|650.8|650.2|2446
1652685080000|2022-05-16 07:11:20|651.4|650.8|651.8|651|652|651.2|651.4|650.8|1138
1652685090000|2022-05-16 07:11:30|652|651.2|651.2|650.4|652|651.4|650.6|650|19092
1652685100000|2022-05-16 07:11:40|651|650.2|650.8|650|651|650.2|650.6|650|1620
1652685110000|2022-05-16 07:11:50|651|650.2|650.8|650.2|651|650.4|650.6|649.8|0
1652685120000|2022-05-16 07:12:00|650.6|650|650.8|650|651.2|650.4|650.6|649.8|365
1652685130000|2022-05-16 07:12:10|651|650.2|650.8|650.2|651.2|650.6|650.8|650.2|0
1652685140000|2022-05-16 07:12:20|650.6|650|650.8|650.2|650.8|650.2|650.6|649.8|0
1652685150000|2022-05-16 07:12:30|650.6|650|650.8|650.2|650.8|650.4|650.6|649.8|115
1652685160000|2022-05-16 07:12:40|651.2|650.4|651.4|650.8|651.8|651.2|651|650.4|4582
1652685170000|2022-05-16 07:12:50|651.2|650.6|651.2|650.6|651.4|650.6|651|650.6|856
1652685180000|2022-05-16 07:13:00|651|650.4|650.6|650|651|650.4|650.6|650|401
1652685190000|2022-05-16 07:13:10|650.4|649.8|650.4|649.8|650.6|649.8|650.2|649.6|0
1652685200000|2022-05-16 07:13:20|650.6|649.6|650.6|650.2|650.6|650.2|650.6|649.6|2785
1652685210000|2022-05-16 07:13:30|650.8|650.4|651.4|650.6|651.4|650.6|650.8|650.4|596
1652685220000|2022-05-16 07:13:40|651.2|650.4|651.2|650.6|651.6|650.8|650.8|650.2|0
1652685230000|2022-05-16 07:13:50|651.4|650.4|651.6|651|651.6|651|651|650.4|0
1652685240000|2022-05-16 07:14:00|651.4|650.8|651.4|651|651.6|651|651.4|650.8|158
1652685250000|2022-05-16 07:14:10|651.2|650.6|651.6|651.2|651.6|651.2|651.2|650.6|1978
1652685260000|2022-05-16 07:14:20||651||651||651||651|0
1652685270000|2022-05-16 07:14:30||651.2||651||651.2||651|0
1652685280000|2022-05-16 07:14:40|651.8|651.2|652.2|651.4|652.4|651.8|651.8|651|1045
1652685290000|2022-05-16 07:14:50|652|651.2|652|651.4|652.2|651.6|652|651.2|0
1652685300000|2022-05-16 07:15:00|651.8|651.2|651.2|650.6|651.8|651.2|651|650.6|11263
1652685310000|2022-05-16 07:15:10|651|650.4|651.2|650.8|651.2|650.8|651|650.4|698
1652685320000|2022-05-16 07:15:20|651|650.6|651.2|650.6|651.2|650.6|651|650.4|4511
1652685330000|2022-05-16 07:15:30|651||650.8||651||650.8||0
1652685340000|2022-05-16 07:15:40|651|650.4|650.2|649.6|651|650.4|650.2|649.6|4242
1652685350000|2022-05-16 07:15:50|650.4|649.8|650.6|650.2|650.6|650.2|650.4|649.8|4435
1652685360000|2022-05-16 07:16:00|650.8|650.4|651.2|650.6|651.2|650.8|650.8|650.2|2056
1652685370000|2022-05-16 07:16:10|651.4|650.8|651.2|650.6|651.6|651|651.2|650.6|604
1652685380000|2022-05-16 07:16:20|651.4|650.8|651.2|650.6|651.4|650.8|651.2|650.6|0
1652685390000|2022-05-16 07:16:30|651.4|650.8|651.2|650.6|651.4|651|651.2|650.6|4790
1652685400000|2022-05-16 07:16:40|651|650.4|650.8|650.4|651|650.6|650.6|650.4|10473
1652685410000|2022-05-16 07:16:50|650.6|650.2|650.2|649.8|650.6|650.2|649.8|649.4|16264
1652685420000|2022-05-16 07:17:00|650.4|650|650.4|649.8|650.6|650|650|649.8|5335
1652685430000|2022-05-16 07:17:10|650.2|650|650.6|650|650.6|650|650|650|433
1652685440000|2022-05-16 07:17:20|650.4|650.2|650.6|650.2|650.8|650.2|650.2|650.2|0
1652685450000|2022-05-16 07:17:30|650.4|650|650.6|650|650.6|650.2|650.2|650|3527
1652685460000|2022-05-16 07:17:40|650.8|650.2|650.8|650.2|650.8|650.6|650.8|650.2|1549
1652685470000|2022-05-16 07:17:50|650.6|650.4|650.8|650.4|650.8|650.4|650.6|650.4|0
1652685480000|2022-05-16 07:18:00|650.6|650.2|650.8|650.4|650.8|650.4|650.6|650.2|3226
1652685490000|2022-05-16 07:18:10|650.6|650.2|650.2|649.8|650.8|650.2|650.2|649.8|1843
1652685500000|2022-05-16 07:18:20|650|649.6|650|649.6|650.2|649.6|649.8|649.4|9863
1652685510000|2022-05-16 07:18:30|649.8||650||650||649.8||0
1652685520000|2022-05-16 07:18:40|649.8||649.8||649.8||649.8||0
1652685530000|2022-05-16 07:18:50|650|649.8|650|649.6|650.4|650|650|649.6|3542
1652685540000|2022-05-16 07:19:00|649.8||649.8||649.8||649.8||0
1652685550000|2022-05-16 07:19:10|650|649.4|649.4|649.2|650|649.4|649.4|649.2|5948
1652685560000|2022-05-16 07:19:20|649.6|649.4|649.6|649.2|650|649.4|649.4|649.2|5371
1652685570000|2022-05-16 07:19:30|649.4||649.6||649.6||649.4||0
1652685580000|2022-05-16 07:19:40|649.4|649|649.4|649|649.6|649|649.2|649|2098
1652685590000|2022-05-16 07:19:50|649.6|649.2|649.6|649|649.6|649.2|649.4|649|0
1652685600000|2022-05-16 07:20:00|649.4|648.8|649.2|648.8|649.4|648.8|649.2|648.8|1595
1652685610000|2022-05-16 07:20:10|||||||||830
1652685620000|2022-05-16 07:20:20|649|648.6|648.6|648.2|649|648.6|648.6|648.2|5061
1652685640000|2022-05-16 07:20:40|648.8|648.4|649.2|649|649.2|649|648.8|648.2|21635
1652685650000|2022-05-16 07:20:50|649|648.8|648.8|648.4|649.2|648.8|648.8|648.2|10803
1652685660000|2022-05-16 07:21:00|649|648.6|649|648.6|649.2|648.6|649|648.6|508
1652685670000|2022-05-16 07:21:10|648.8|648.4|648.2|647.8|648.8|648.4|648.2|647.6|2438
1652685680000|2022-05-16 07:21:20|648.4|648|649|648.6|649|648.6|648.2|648|14956
1652685690000|2022-05-16 07:21:30|648.8|648.8|648.6|648.4|648.8|648.8|648.6|648.4|613
1652685700000|2022-05-16 07:21:40|648.4|648.2|648.4|648|648.6|648.2|648.4|648|9505
1652685710000|2022-05-16 07:21:50|648.6||648.2||648.6||648.2||133
1652685720000|2022-05-16 07:22:00|648.4|647.6|648.2|647.8|648.4|648|647.8|647.2|7268
1652685730000|2022-05-16 07:22:10|648.4|648|648.6|648.2|648.6|648.4|648.4|648|880
1652685750000|2022-05-16 07:22:30|648.8|648.4|648.6|648.2|648.8|648.6|648.6|648.2|8197
1652685760000|2022-05-16 07:22:40|648.8||648.8||648.8||648.6||0
1652685770000|2022-05-16 07:22:50|649|648.4|649.2|648.6|649.2|648.6|649|648.4|1245
1652685780000|2022-05-16 07:23:00|649.4|648.8|649.8|649.4|650|649.4|649.4|648.8|10484
1652685790000|2022-05-16 07:23:10|649.6|649.2|650|649.6|650.2|649.6|649.4|649.2|12929
1652685810000|2022-05-16 07:23:30|650.2|649.8|650|649.8|650.6|650.2|650|649.6|5630
1652685820000|2022-05-16 07:23:40|650.2|649.6|649.8|649.6|650.2|649.8|649.8|649.6|1980
1652685830000|2022-05-16 07:23:50|650|649.4|649.6|649|650|649.4|649.4|649|3174
1652685840000|2022-05-16 07:24:00|649.8|649.2|649.8|649.4|650|649.8|649.8|649.2|11656
1652685850000|2022-05-16 07:24:10|650|649.6|650.2|649.8|650.4|650|649.8|649.6|1461
1652685860000|2022-05-16 07:24:20|650.4|650|650.6|650.2|650.8|650.6|650.2|649.8|3336
1652685870000|2022-05-16 07:24:30|650.4|650|650.4|650|650.4|650|650.2|650|3424
1652685880000|2022-05-16 07:24:40|650.6|650.2|651|650.6|651|650.6|650.6|650.2|3462
1652685890000|2022-05-16 07:24:50|651.2|650.8|651.4|650.8|651.4|651|651.2|650.8|1035
1652685900000|2022-05-16 07:25:00|651.2|650.6|651.2|650.8|651.2|650.8|650.8|650.6|15942
1652685910000|2022-05-16 07:25:10|||||||||3237
1652685920000|2022-05-16 07:25:20|651.4|651|651.8|651.4|652|651.6|651.2|651|3108
1652685930000|2022-05-16 07:25:30|652|651.6|651.8|651.6|652|651.6|651.8|651.6|0
1652685950000|2022-05-16 07:25:50|651.6|651.4|651.2|650.8|651.6|651.4|651.2|650.8|6260
1652685960000|2022-05-16 07:26:00|651.4|651|651.2|651|651.6|651|651.2|651|0
1652685970000|2022-05-16 07:26:10|651.4|650.8|651.6|651|651.6|651|651.2|650.8|860
1652685990000|2022-05-16 07:26:30|651.8|651.2|651.8|651.4|651.8|651.4|651.8|651.2|6520
1652686000000|2022-05-16 07:26:40|652|651.6|652.4|652|652.4|652|652|651.6|1902
1652686010000|2022-05-16 07:26:50|652.6|652.2|652.6|652.2|652.8|652.2|652.4|652.2|1904
1652686020000|2022-05-16 07:27:00|652.8|652.4|652.8|652.4|653|652.4|652.6|652.4|1843
1652686030000|2022-05-16 07:27:10|653|652.6|653.4|653|653.6|653|652.8|652.6|4240
1652686040000|2022-05-16 07:27:20|653.6|653.2|653.6|653.2|653.6|653.2|653.4|653|0
1652686050000|2022-05-16 07:27:30|653.4|653|654|653.4|654|653.8|653.4|653|2020
1652686060000|2022-05-16 07:27:40||653.6||653.6||653.8||653.4|2000
1652686070000|2022-05-16 07:27:50|653.8|653.4|654|653.4|654|653.4|653.8|653.4|0
1652686080000|2022-05-16 07:28:00|653.8|653.6|653.8|653.4|653.8|653.6|653.8|653.4|7288
1652686090000|2022-05-16 07:28:10|653.6||653.6||653.6||653.6||2797
1652686100000|2022-05-16 07:28:20|653.8|653.6|653.8|653.4|654|653.6|653.8|653.4|1319
1652686110000|2022-05-16 07:28:30|654|653.6|654.2|653.6|654.2|653.6|654|653.6|0
1652686120000|2022-05-16 07:28:40|654.4|653.8|654.6|654|654.6|654|654.4|653.6|0
1652686130000|2022-05-16 07:28:50|654.4|653.8|654|653.8|654.4|653.8|654|653.8|12521
1652686140000|2022-05-16 07:29:00|653.8|653.6|653.6|653|653.8|653.6|653.4|653|5962
1652686150000|2022-05-16 07:29:10|653.4|653.2|653.8|653.2|653.8|653.2|653.4|653.2|2195
1652686160000|2022-05-16 07:29:20|653.6||653.6||653.8||653.6||0
1652686170000|2022-05-16 07:29:30|653.4|653|653.6|653|653.6|653|653.4|653|6381
1652686180000|2022-05-16 07:29:40|653.4|653.2|653.8|653.2|653.8|653.2|653.4|653.2|4000
1652686190000|2022-05-16 07:29:50|654|653.4|654|653.8|654|653.8|654|653.4|623
1652686200000|2022-05-16 07:30:00|653.8|653.6|653.8|653.4|654|653.6|653.8|653.4|3995
1652686210000|2022-05-16 07:30:10|654||653.6||654||653.6||1247
1652686220000|2022-05-16 07:30:20|653.8|653.6|653.8|653.4|653.8|653.6|653.6|653.4|1595
1652686230000|2022-05-16 07:30:30|654|653.6|654|653.6|654.2|653.6|654|653.6|29
1652686240000|2022-05-16 07:30:40|653.8||654||654||653.8||0
1652686250000|2022-05-16 07:30:50|653.8|653.4|653.4|653|653.8|653.4|653.4|653|8737
1652686260000|2022-05-16 07:31:00|653.6|653.2|653.6|653.4|654|653.4|653.6|653|3166
1652686270000|2022-05-16 07:31:10|653.8|653.6|654.2|653.8|654.4|653.8|653.6|653.6|926
1652686280000|2022-05-16 07:31:20|654.4|654|654.4|654|654.6|654|654.4|654|77
1652686290000|2022-05-16 07:31:30|654.6|654.2|654.8|654.4|655|654.4|654.6|654.2|2849
1652686300000|2022-05-16 07:31:40|655|654.6|655|654.6|655|654.6|655|654.6|1100
1652686310000|2022-05-16 07:31:50|654.8|654.4|655|654.8|655.2|654.8|654.6|654.4|29551
1652686320000|2022-05-16 07:32:00|655.2|655|655.2|655|655.4|655|655|655|8376
1652686330000|2022-05-16 07:32:10|655.4|655.2|655.6|655.4|655.6|655.4|655.2|655.2|11782
1652686340000|2022-05-16 07:32:20|655.8||655.8||655.8||655.8||1251
1652686350000|2022-05-16 07:32:30|656|655.6|656|655.6|656|655.6|656|655.6|1219
1652686360000|2022-05-16 07:32:40|656.2|655.8|655.8|655.6|656.6|656.2|655.6|655.4|102035
1652686370000|2022-05-16 07:32:50|656|655.8|656.4|656|656.4|656|656|655.6|1499
1652686380000|2022-05-16 07:33:00|656.6|656.2|656.6|656.2|656.8|656.2|656.4|656.2|11783
1652686390000|2022-05-16 07:33:10|656.8||656.4||656.8||656.4||0
1652686400000|2022-05-16 07:33:20|656.6|656.4|656.6|656.2|657.2|656.6|656.6|656.2|7050
1652686410000|2022-05-16 07:33:30|656.4|656|656.2|656|656.6|656|656.2|656|4238
1652686420000|2022-05-16 07:33:40|656.4|656.2|656.4|656.2|656.4|656.2|656.4|656.2|1843
1652686430000|2022-05-16 07:33:50|656.6|656.4|656.6|656.4|656.8|656.4|656.6|656.4|1759
1652686440000|2022-05-16 07:34:00|656.8||656.8||656.8||656.8||77
1652686450000|2022-05-16 07:34:10|656.6|656.2|656.4|656.2|656.6|656.2|656.4|656.2|7671
1652686460000|2022-05-16 07:34:20|656.6|656.4|656.8|656.6|657|656.6|656.6|656.4|6309
1652686470000|2022-05-16 07:34:30|656.6|656.4|656.6|656.2|656.8|656.4|656.4|656.2|5825
1652686480000|2022-05-16 07:34:40|656.4|656|656.6|656|656.6|656.2|656.4|656|2681
1652686490000|2022-05-16 07:34:50|656.8|656.2|657|656.6|657|656.8|656.8|656.2|6532
1652686500000|2022-05-16 07:35:00|657.2|656.8|657.4|657.2|657.4|657.2|657.2|656.6|2777
1652686510000|2022-05-16 07:35:10||657||657||657||657|5
1652686520000|2022-05-16 07:35:20|657.6|657.2|657.6|657.2|657.8|657.4|657.6|657|2754
1652686550000|2022-05-16 07:35:50|||||||||3611
1652686570000|2022-05-16 07:36:10|657.8|657.4|658|657.6|658|657.6|657.8|657.4|9486
1652686590000|2022-05-16 07:36:30|657.8||657.8||657.8||657.8||388
1652686600000|2022-05-16 07:36:40|658|657.8|657.6|657|658|657.8|657.2|657|13774
1652686610000|2022-05-16 07:36:50|657.4||657.4||657.4||657.4||0
1652686620000|2022-05-16 07:37:00|657.2|656.8|656.6|656|657.4|656.8|656.6|656|3043
1652686630000|2022-05-16 07:37:10|656.8|656.2|656.8|656.4|656.8|656.4|656.8|656|821
1652686640000|2022-05-16 07:37:20|656.6||656.8||656.8||656.6||0
1652686650000|2022-05-16 07:37:30|656.6|656.6|657|656.6|657.2|657|656.6|656.6|5144
1652686660000|2022-05-16 07:37:40|657.2|656.8|657.2|656.8|657.2|656.8|657|656.8|0
1652686670000|2022-05-16 07:37:50|657.4|657|657.6|657.2|657.6|657.2|657.4|657|0
1652686710000|2022-05-16 07:38:30|657.8|657.4|657.8|657.4|658|657.4|657.8|657.4|845
1652686720000|2022-05-16 07:38:40|658|657.6|658.2|658|658.4|658|657.8|657.6|15800
1652686730000|2022-05-16 07:38:50|658|657.8|658.2|657.8|658.4|657.8|657.8|657.4|9650
1652686740000|2022-05-16 07:39:00|658.4||658.2||658.4||658.2||0
1652686750000|2022-05-16 07:39:10|658.4|658|658.2|658|658.6|658|658.2|658|0
1652686760000|2022-05-16 07:39:20|658.4||658.4||658.6||658.4||0
1652686780000|2022-05-16 07:39:40|658.2|657.8|658.2|657.8|658.2|657.8|658.2|657.8|11574
1652686800000|2022-05-16 07:40:00|658|657.6|658|657.6|658|657.6|657.6|657.4|6469
1652686810000|2022-05-16 07:40:10|658.2|657.8|657.8|657.4|658.2|657.8|657.8|657.4|8706
1652686820000|2022-05-16 07:40:20|657.6||657.8||658||657.6||6594
1652686830000|2022-05-16 07:40:30|657.6|657.2|657.6|657.2|657.8|657.2|657.4|657.2|3816
1652686840000|2022-05-16 07:40:40|657.4|657|657.2|656.8|657.6|657|657|656.8|6537
1652686850000|2022-05-16 07:40:50|657.4|657|657.4|657|657.6|657|657.4|657|197
1652686860000|2022-05-16 07:41:00|657.6|656.8|656.8|656.6|657.6|656.8|656.8|656.6|1773
1652686870000|2022-05-16 07:41:10|||||||||774
1652686880000|2022-05-16 07:41:20|657|656.4|657.2|656.8|657.2|656.8|657|656.4|280
1652686890000|2022-05-16 07:41:30|657.4|657|657.2|657|657.6|657|657.2|657|771
1652686900000|2022-05-16 07:41:40|657.4||657.6||657.6||657.4||1395
1652686910000|2022-05-16 07:41:50|657.4|656.8|657.2|656.8|657.6|657|657|656.8|21760
1652686920000|2022-05-16 07:42:00|657|657|657.4|656.8|657.6|657|657|656.8|3178
1652686930000|2022-05-16 07:42:10|657.2|657|657.6|657.2|657.6|657.2|657.2|657|3895
1652686940000|2022-05-16 07:42:20||657.4||657.4||657.4||657.4|0
1652686950000|2022-05-16 07:42:30|657.8|657.6|658.2|657.8|658.2|657.8|657.8|657.6|2725
1652686960000|2022-05-16 07:42:40|658.4|658|658.4|658|658.6|658|658.2|658|0
1652686970000|2022-05-16 07:42:50|658.6||658.4||658.6||658.4||0
1652686980000|2022-05-16 07:43:00|658.6||658.2||658.6||658.2||5
1652686990000|2022-05-16 07:43:10|658|657.8|657.6|657.2|658|657.8|657.6|657.2|7747
1652687000000|2022-05-16 07:43:20|657.4|657|657.6|657.4|657.8|657.4|657.4|657|4618
1652687010000|2022-05-16 07:43:30|657.8||657.6||658||657.6||1221
1652687020000|2022-05-16 07:43:40|657.8|657.6|657.8|657.6|658|657.6|657.8|657.6|297
1652687030000|2022-05-16 07:43:50|658||658||658||658||0
1652687040000|2022-05-16 07:44:00|658.2|657.8|658.2|657.8|658.2|657.8|658|657.8|3491
1652687050000|2022-05-16 07:44:10|658.4|658|658.4|658|658.6|658|658.4|657.8|1075
1652687060000|2022-05-16 07:44:20|658.6||658.4||658.6||658.4||0
1652687070000|2022-05-16 07:44:30|658.6||658.4||658.6||658.4||0
1652687080000|2022-05-16 07:44:40|658.2|657.8|658.2|657.8|658.4|657.8|658|657.6|17138
1652687090000|2022-05-16 07:44:50|658.4||658.2||658.4||658||0
1652687100000|2022-05-16 07:45:00|658.4||658.4||658.4||658||100
1652687110000|2022-05-16 07:45:10|658.6|658|658.8|658.4|658.8|658.4|658.6|658|2474
1652687120000|2022-05-16 07:45:20|659|658.6|658.8|658.6|659|658.8|658.8|658.6|3480
1652687130000|2022-05-16 07:45:30|658.6|658.4|658.4|658|658.6|658.4|658.4|658|8949
1652687140000|2022-05-16 07:45:40|658.6||658.4||658.6||658.2||0
1652687150000|2022-05-16 07:45:50|658.2||658.4||658.4||658.2||0
1652687160000|2022-05-16 07:46:00|658.2|657.8|658|657.8|658.4|657.8|658|657.8|10665
1652687170000|2022-05-16 07:46:10|658.2|658|658.4|658|658.4|658|658.2|658|3844
1652687180000|2022-05-16 07:46:20|658.6|658.2|658.8|658.4|659|658.4|658.6|658.2|2772
1652687190000|2022-05-16 07:46:30|659|658.2|658.4|658.2|659|658.2|658.4|658.2|8029
1652687200000|2022-05-16 07:46:40|658.6||658.6||658.8||658.4||4000
1652687210000|2022-05-16 07:46:50|658.8|658.4|659|658.4|659|658.4|658.8|658.2|466
1652687220000|2022-05-16 07:47:00||658.6||658.6||658.6||658.6|0
1652687240000|2022-05-16 07:47:20|659.2|658.8|659|658.8|659.2|659|659|658.8|6972
1652687250000|2022-05-16 07:47:30|||||||||11
1652687260000|2022-05-16 07:47:40|658.8|658.6|659|658.6|659.2|659|658.6|658.4|7951
1652687270000|2022-05-16 07:47:50|658.8|658.8|659|658.6|659.2|658.8|658.8|658.6|3223
1652687280000|2022-05-16 07:48:00|659.2|658.8|659.4|659.2|659.6|659.2|659|658.8|9715
1652687290000|2022-05-16 07:48:10|659.2|659|659.2|658.8|659.4|659|659|658.8|1850
1652687300000|2022-05-16 07:48:20|659|659|659.6|659.2|659.6|659.4|659|658.8|501
1652687310000|2022-05-16 07:48:30|659.8||659.6||659.8||659.6||0
1652687320000|2022-05-16 07:48:40|659.4||659.4||659.4||659.4||0
1652687330000|2022-05-16 07:48:50|659.6|659|659.4|659|659.6|659|659|658.8|8121
1652687340000|2022-05-16 07:49:00|659.2|658.8|659.2|658.8|659.4|658.8|659.2|658.8|1424
1652687350000|2022-05-16 07:49:10|659.4|659|659.2|659|659.6|659.4|659.2|659|2013
1652687360000|2022-05-16 07:49:20|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|0
1652687370000|2022-05-16 07:49:30|659.2|659|659.2|658.8|659.4|659|659.2|658.8|0
1652687380000|2022-05-16 07:49:40|659.4|659|659.4|659.2|659.6|659.2|659.2|658.8|9373
1652687390000|2022-05-16 07:49:50|||||||||368
1652687400000|2022-05-16 07:50:00|659.6|659|658.8|658.4|659.8|659|658.8|658.4|7106
1652687410000|2022-05-16 07:50:10|659|658.8|658.8|658.4|659|658.8|658.8|658.4|1751
1652687420000|2022-05-16 07:50:20|658.6|658.6|658.4|658|658.6|658.6|658.2|658|2755
1652687430000|2022-05-16 07:50:30|658.6|658.2|658.8|658.4|658.8|658.4|658.4|658.2|1705
1652687440000|2022-05-16 07:50:40||658.6||658.4||658.6||658.4|680
1652687450000|2022-05-16 07:50:50|658.6|658.2|658.4|658.2|658.8|658.2|658.4|658.2|17379
1652687470000|2022-05-16 07:51:10|658.6|658.4|658.4|658|658.6|658.4|658.2|658|30147
1652687480000|2022-05-16 07:51:20|658.2||658.2||658.2||658.2||0
1652687500000|2022-05-16 07:51:40|658|657.8|658.2|657.8|658.2|657.8|657.8|657.4|12074
1652687510000|2022-05-16 07:51:50|658.4|658|658.2|658|658.4|658.2|658.2|658|3651
1652687520000|2022-05-16 07:52:00|658.4||658.2||658.4||658.2||849
1652687530000|2022-05-16 07:52:10|658|657.8|657.8|657.4|658|657.8|657.8|657.4|7557
1652687540000|2022-05-16 07:52:20|657.6|657.2|657.6|657.2|657.6|657.2|657.4|657|2748
1652687550000|2022-05-16 07:52:30|657.8|657|657.4|657.2|657.8|657.2|657.4|657|0
1652687560000|2022-05-16 07:52:40|657.6||657.4||657.6||657.4||381
1652687570000|2022-05-16 07:52:50|657|657|657.2|656.8|657.2|657|657|656.6|4585
1652687590000|2022-05-16 07:53:10|657.4|657|657|656.8|657.4|657|657|656.8|5785
1652687600000|2022-05-16 07:53:20|656.8|656.6|656.8|656.6|657|656.8|656.6|656.2|1800
1652687610000|2022-05-16 07:53:30|657||657||657||657||28
1652687620000|2022-05-16 07:53:40|656.8||656.8||656.8||656.8||0
1652687630000|2022-05-16 07:53:50|657||657||657||656.8||120
1652687640000|2022-05-16 07:54:00|657.2|656.8|657|656.8|657.4|656.8|657|656.8|4133
1652687650000|2022-05-16 07:54:10|656.8|656.6|657|656.6|657|656.8|656.8|656.6|19661
1652687680000|2022-05-16 07:54:40|||||||||2239
1652687690000|2022-05-16 07:54:50||656.8||656.8||656.8||656.8|1000
1652687700000|2022-05-16 07:55:00|656.8|656.6|656.6|656.2|656.8|656.6|656.6|656.2|12269
1652687710000|2022-05-16 07:55:10|656.8|656.4|656.8|656.4|656.8|656.4|656.8|656.4|120
1652687720000|2022-05-16 07:55:20|656.6|656.2|656.6|656.2|656.6|656.4|656.6|656.2|9166
1652687740000|2022-05-16 07:55:40|656.8|656.4|656.6|656.4|656.8|656.4|656.6|656.4|1505
1652687750000|2022-05-16 07:55:50|656.8||656.8||656.8||656.8||60
1652687780000|2022-05-16 07:56:20|656.6|656.2|656.6|656.2|656.6|656.2|656.6|656.2|15450
1652687790000|2022-05-16 07:56:30|||||||||401
1652687800000|2022-05-16 07:56:40|656.8|656.4|657|656.6|657|656.6|656.8|656.4|4639
1652687830000|2022-05-16 07:57:10|656.8|656.4|656|655.6|657|656.4|656|655.6|26464
1652687840000|2022-05-16 07:57:20|655.8|655.4|655.8|655.4|655.8|655.4|655.6|655|4364
1652687850000|2022-05-16 07:57:30|656|655.6|656.4|655.8|656.4|655.8|655.8|655.6|1171
1652687860000|2022-05-16 07:57:40||656||656||656||656|0
1652687870000|2022-05-16 07:57:50|656.2|655.8|656.2|655.6|656.2|655.8|656.2|655.6|1394
1652687880000|2022-05-16 07:58:00|656.4|655.8|656.4|656|656.4|656|656.4|655.8|0
1652687890000|2022-05-16 07:58:10|656.2|655.8|656.2|655.8|656.2|655.8|656.2|655.6|1128
1652687900000|2022-05-16 07:58:20|656.4|656|656.4|656|656.4|656|656.4|656|729
1652687910000|2022-05-16 07:58:30|656.6|656.2|656.6|656.2|656.6|656.2|656.6|656|1563
1652687930000|2022-05-16 07:58:50|656.8|656.4|657.2|656.6|657.2|656.6|656.8|656.2|673
1652687940000|2022-05-16 07:59:00|657|656.8|657.2|656.8|657.2|656.8|657|656.8|0
1652687950000|2022-05-16 07:59:10|657.4|657|657.8|657.2|657.8|657.2|657.4|657|123
1652687960000|2022-05-16 07:59:20|657.6||657.6||657.6||657.6||0
1652687970000|2022-05-16 07:59:30|657.8||657.8||657.8||657.6||1468
1652687980000|2022-05-16 07:59:40|657.6||657.6||657.8||657.6||0
1652687990000|2022-05-16 07:59:50|657.8|657.4|657.6|657.4|657.8|657.4|657.6|657.4|481
1652688000000|2022-05-16 08:00:00|657.8|657.6|657.8|657.6|657.8|657.6|657.6|657.4|13384
1652688010000|2022-05-16 08:00:10|||||||||1757
1652688030000|2022-05-16 08:00:30|658|657.8|657.8|657.4|658|657.8|657.8|657.4|15020
1652688050000|2022-05-16 08:00:50|||||||||75
1652688070000|2022-05-16 08:01:10|658|657.6|658.2|658|658.4|658|658|657.4|3986
1652688080000|2022-05-16 08:01:20|658.4||658.4||658.4||658.4||2189
1652688090000|2022-05-16 08:01:30|658.6|658.2|659|658.6|659|658.6|658.6|658.2|625
1652688100000|2022-05-16 08:01:40|659.2|658.8|659.4|659|659.4|659|659.2|658.8|4182
1652688120000|2022-05-16 08:02:00|659.2|659.2|659.2|659|659.4|659.2|659.2|659|17987
1652688130000|2022-05-16 08:02:10|||||||||860
1652688140000|2022-05-16 08:02:20|||||||||10
1652688160000|2022-05-16 08:02:40|659.4|659.2|659.6|659.2|659.8|659.2|659.4|659.2|4049
1652688170000|2022-05-16 08:02:50|659.8||659.6||659.8||659.6||0
1652688180000|2022-05-16 08:03:00|659.8|659.4|659.6|659.4|659.8|659.4|659.6|659.4|143
1652688210000|2022-05-16 08:03:30|659.8||659.6||659.8||659.6||2481
1652688220000|2022-05-16 08:03:40|659.8||659.8||659.8||659.8||171
1652688270000|2022-05-16 08:04:30|659.6|659.2|659|658.8|659.8|659.2|658.8|658.6|40567
1652688280000|2022-05-16 08:04:40|659.2|659|659.2|658.8|659.4|659|659|658.8|5111
1652688290000|2022-05-16 08:04:50|||||||||1301
1652688300000|2022-05-16 08:05:00|659||659.2||659.2||659||622
1652688320000|2022-05-16 08:05:20|659|659|659.2|659|659.2|659|659|658.8|892
1652688330000|2022-05-16 08:05:30|659.4|659.2|659.6|659.2|659.8|659.4|659.2|659|10972
1652688350000|2022-05-16 08:05:50|659.8|659.4|659.6|659.4|659.8|659.6|659.6|659.2|10088
1652688360000|2022-05-16 08:06:00|||||||||55
1652688370000|2022-05-16 08:06:10|659.4|659.2|659.4|659|659.4|659.2|659.2|659|11669
1652688380000|2022-05-16 08:06:20|659.6|659.2|659.4|659.2|659.6|659.2|659.4|659.2|3173
1652688390000|2022-05-16 08:06:30|659.2|659|659|658.8|659.2|659|658.8|658.6|20044
1652688400000|2022-05-16 08:06:40|659.2|659|659.2|659|659.4|659.2|659.2|658.8|16220
1652688410000|2022-05-16 08:06:50|659|658.8|659|658.8|659|658.8|659|658.8|12278
1652688420000|2022-05-16 08:07:00|658.8|658.6|659|658.6|659|658.6|658.8|658.6|3304
1652688430000|2022-05-16 08:07:10|659.2|658.8|659.4|659|659.4|659|659.2|658.8|4838
1652688450000|2022-05-16 08:07:30|659.6|659.2|659.6|659.4|659.6|659.4|659.4|659.2|3613
1652688460000|2022-05-16 08:07:40|659.4|659.2|659.4|659|659.4|659.2|659.4|659|2966
1652688470000|2022-05-16 08:07:50|659.6|659.2|659.6|659.2|659.6|659.2|659.6|659.2|859
1652688480000|2022-05-16 08:08:00|659.4|659|659.6|659|659.6|659.4|658.8|658.4|42719
1652688490000|2022-05-16 08:08:10|659.4|659.2|659.6|659.2|659.6|659.2|659.4|659.2|3313
1652688520000|2022-05-16 08:08:40|659.4|659.4|659.6|659.2|659.6|659.4|659.4|659.2|8508
1652688530000|2022-05-16 08:08:50|659.4||659.6||659.6||659.4||0
1652688560000|2022-05-16 08:09:20|659.8|659.4|659.6|659.2|659.8|659.4|659.6|659.2|7776
1652688590000|2022-05-16 08:09:50|659.4||659.4||659.4||659.4||0
1652688600000|2022-05-16 08:10:00|659.6|659.4|659.6|659.2|659.8|659.4|659.4|659.2|14444
1652688620000|2022-05-16 08:10:20||659.4||659.2||659.4||659.2|3180
1652688630000|2022-05-16 08:10:30|659.4|659.4|659.6|659.2|659.6|659.4|659.4|659.2|8968
1652688660000|2022-05-16 08:11:00|659.8|659.4|659.4|659.2|659.8|659.6|659.4|659|34819
1652688670000|2022-05-16 08:11:10||659||659||659||659|420
1652688690000|2022-05-16 08:11:30|||||||||4263
1652688700000|2022-05-16 08:11:40|659.6|659.2|659.4|659|659.8|659.4|659.4|659|32316
1652688710000|2022-05-16 08:11:50|659.6|659.2|659.4|659|659.6|659.2|659.4|659|11789
1652688720000|2022-05-16 08:12:00|||||||||4877
1652688730000|2022-05-16 08:12:10|659.2|658.8|659|658.8|659.4|659|659|658.8|51472
1652688740000|2022-05-16 08:12:20|659.2|659|659.4|659|659.4|659|659.2|659|2778
1652688750000|2022-05-16 08:12:30||659.2||659||659.2||659|896
1652688770000|2022-05-16 08:12:50||658.8||659||659||658.8|0
1652688780000|2022-05-16 08:13:00||658.8||658.8||658.8||658.8|0
1652688790000|2022-05-16 08:13:10|659.2|658.6|658.6|658.4|659.2|658.8|658.6|658.2|4067
1652688800000|2022-05-16 08:13:20|658.8||658.8||658.8||658.8||8427
1652688810000|2022-05-16 08:13:30|658.6|658.2|658.4|658|658.6|658.2|658.4|658|2845
1652688820000|2022-05-16 08:13:40|658.6|658.2|658.4|658|658.6|658.2|657.8|657.6|58611
1652688840000|2022-05-16 08:14:00|658.2||658.4||658.4||658.2||4822
1652688880000|2022-05-16 08:14:40|658.2|657.8|658|657.8|658.4|657.8|658|657.8|4749
1652688890000|2022-05-16 08:14:50|658.2|658|658.4|657.8|658.4|658|658.2|657.8|3995
1652688900000|2022-05-16 08:15:00|658.2|658|658.2|658|658.2|658|658.2|658|0
1652688910000|2022-05-16 08:15:10|658.4|657.8|658.4|657.8|658.4|658|658.2|657.8|3092
1652688920000|2022-05-16 08:15:20|658.6|658|658.6|658.2|658.6|658.2|658.6|658|2874
1652688930000|2022-05-16 08:15:30|658.4||658.6||658.6||658.4||0
1652688940000|2022-05-16 08:15:40|658.4||658.6||658.6||658.4||0
1652688980000|2022-05-16 08:16:20|658.4||658.4||658.4||658.4||0
1652689010000|2022-05-16 08:16:50|658.2|658|657.4|657|658.2|658|657.2|656.8|47374
1652689020000|2022-05-16 08:17:00|657.6|657.2|657.8|657.4|658|657.4|657.6|657|4323
1652689030000|2022-05-16 08:17:10|658||658||658||657.8||89
1652689040000|2022-05-16 08:17:20||657.6||657.6||657.6||657.6|205
1652689050000|2022-05-16 08:17:30|658.2|657.8|658|657.8|658.2|658|658|657.8|2563
1652689060000|2022-05-16 08:17:40|658.2|658|658.6|658.4|658.8|658.4|658|658|5309
1652689070000|2022-05-16 08:17:50|658.4|658.2|658.4|658|658.6|658.2|658.4|658|8299
1652689080000|2022-05-16 08:18:00|658.6|658.2|658.4|658|658.6|658.2|658.4|658|577
1652689090000|2022-05-16 08:18:10|658.6|658.2|658.6|658.2|658.6|658.2|658.6|658.2|0
1652689110000|2022-05-16 08:18:30|658.8|658.4|658.8|658.4|658.8|658.4|658.8|658.4|990
1652689120000|2022-05-16 08:18:40|659|658.6|659.2|658.8|659.2|658.8|659|658.6|2544
1652689130000|2022-05-16 08:18:50|659.4|659|659.4|658.8|659.4|659|659.4|658.8|0
1652689160000|2022-05-16 08:19:20|659.2||659.4||659.4||659.2||0
1652689170000|2022-05-16 08:19:30|659.2||659.2||659.2||659.2||0
1652689180000|2022-05-16 08:19:40|659.4|658.6|658.8|658.6|659.4|658.6|658.8|658.4|8995
1652689190000|2022-05-16 08:19:50|658.6|658.4|658.8|658.6|658.8|658.6|658.6|658.2|18353
1652689200000|2022-05-16 08:20:00|659|658.8|659|658.6|659|658.8|658.8|658.6|2889
1652689220000|2022-05-16 08:20:20|659.2|658.8|659.2|658.8|659.4|658.8|659.2|658.8|1833
1652689230000|2022-05-16 08:20:30|659|658.6|659.2|658.6|659.2|658.6|659|658.6|1293
1652689240000|2022-05-16 08:20:40|659||659||659||659||30
1652689260000|2022-05-16 08:21:00|659.2||659.2||659.2||659.2||0
1652689270000|2022-05-16 08:21:10|659||659.2||659.2||659||3000
1652689290000|2022-05-16 08:21:30|659.4|658.8|659.6|659.2|659.6|659.2|659.4|658.8|6113
1652689310000|2022-05-16 08:21:50|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.4|807
1652689320000|2022-05-16 08:22:00|660|659.6|660|659.6|660|659.6|660|659.6|6589
1652689330000|2022-05-16 08:22:10|660.2|659.8|660.4|660|660.4|660|660.2|659.6|52574
1652689340000|2022-05-16 08:22:20|660.2|660.2|660.8|660.4|660.8|660.6|660|659.8|18706
1652689350000|2022-05-16 08:22:30||660.6||660.4||660.6||660.4|2859
1652689360000|2022-05-16 08:22:40||660.6||660.6||660.6||660.6|0
1652689370000|2022-05-16 08:22:50|661|660.8|660.8|660.6|661.2|660.8|660.8|660.6|4794
1652689380000|2022-05-16 08:23:00|660.6|660.4|660.6|660.2|660.8|660.4|660.6|660.2|10102
1652689390000|2022-05-16 08:23:10||660.4||660.2||660.4||660.2|0
1652689400000|2022-05-16 08:23:20|660.8|660.4|660.8|660.4|660.8|660.6|660.8|660.2|27
1652689410000|2022-05-16 08:23:30|660.6|660.2|660.6|660.4|660.8|660.4|660.6|660.2|0
1652689420000|2022-05-16 08:23:40|660.8|660.2|660.6|660.4|660.8|660.6|660.6|660.2|120
1652689430000|2022-05-16 08:23:50|660.8|660.2|660.8|660.2|660.8|660.2|660.6|660.2|1700
1652689440000|2022-05-16 08:24:00|660.6||660.6||660.6||660.6||76
1652689450000|2022-05-16 08:24:10|660.4||660.4||660.4||660.4||38
1652689460000|2022-05-16 08:24:20|660.2|660|660.4|660|660.4|660|660|659.8|8667
1652689470000|2022-05-16 08:24:30|660.2||660.4||660.4||660.2||900
1652689480000|2022-05-16 08:24:40|660.2||660.2||660.2||660.2||0
1652689490000|2022-05-16 08:24:50|660.4|660.2|660.4|660.2|660.6|660.2|660.4|660.2|4468
1652689500000|2022-05-16 08:25:00|660.6|660|660.4|660|660.6|660|660.4|660|0
1652689510000|2022-05-16 08:25:10|660.6||660.6||660.6||660.6||0
1652689520000|2022-05-16 08:25:20|660.4||660.6||660.6||660.4||0
1652689540000|2022-05-16 08:25:40|660.4|659.8|660.2|660|660.4|660|659.8|659.6|19146
1652689550000|2022-05-16 08:25:50|660|659.8|660.2|659.8|660.2|659.8|660|659.8|950
1652689580000|2022-05-16 08:26:20|660.4|660|660.4|660|660.6|660.2|660.4|659.8|4544
1652689590000|2022-05-16 08:26:30|660.6|660.2|660.4|660.2|660.6|660.4|660.2|660|16580
1652689600000|2022-05-16 08:26:40|660.2|660|660.2|659.8|660.4|660.2|660|659.8|9875
1652689610000|2022-05-16 08:26:50|660.4|660|660.2|659.8|660.4|660|660.2|659.8|0
1652689620000|2022-05-16 08:27:00|660.4||660.2||660.4||660.2||0
1652689630000|2022-05-16 08:27:10|660.4|660|660.4|660.2|660.4|660.2|660.2|660|0
1652689650000|2022-05-16 08:27:30|660.2|660|660.4|659.8|660.4|660|660|659.8|3660
1652689660000|2022-05-16 08:27:40|660.2|660|660.2|660|660.4|660|660.2|660|0
1652689680000|2022-05-16 08:28:00|660|659.8|660.2|659.6|660.2|659.8|660|659.6|5813
1652689690000|2022-05-16 08:28:10|660||660||660||660||0
1652689700000|2022-05-16 08:28:20|659.8||660||660||659.8||476
1652689720000|2022-05-16 08:28:40|659.8|659.4|659.6|659.2|659.8|659.4|659.6|659.2|3919
1652689730000|2022-05-16 08:28:50|659.4|659.4|659.4|659.2|659.4|659.4|659.4|659.2|837
1652689740000|2022-05-16 08:29:00|659.6|659|659.4|658.8|659.6|659|659.2|658.8|1024
1652689750000|2022-05-16 08:29:10||659||659||659||659|0
1652689760000|2022-05-16 08:29:20|||||||||40
1652689770000|2022-05-16 08:29:30|659.2||659.2||659.2||659.2||0
1652689780000|2022-05-16 08:29:40|659.4|659.2|659.4|659.2|659.4|659.2|659.4|659.2|2246
1652689790000|2022-05-16 08:29:50|659.2|659|659.2|658.8|659.4|659|659|658.8|7515
1652689800000|2022-05-16 08:30:00|659.4||659.2||659.4||659.2||144
1652689820000|2022-05-16 08:30:20|659.4||659.2||659.4||659.2||0
1652689830000|2022-05-16 08:30:30|659.4|659|659.4|659|659.4|659|659.2|658.8|0
1652689850000|2022-05-16 08:30:50||659.2||659.2||659.2||659|1042
1652689860000|2022-05-16 08:31:00|659.6|659.4|659.4|659.2|659.6|659.4|659.4|659.2|7881
1652689880000|2022-05-16 08:31:20|659.6|659.4|659.6|659.2|659.8|659.4|659.6|659.2|3211
1652689890000|2022-05-16 08:31:30|659.8|659.4|660|659.8|660|659.8|659.8|659.4|6140
1652689900000|2022-05-16 08:31:40|660.2|660|660.4|660|660.4|660|660.2|660|11353
1652689910000|2022-05-16 08:31:50|660.6|660.2|660.8|660.4|660.8|660.4|660.6|660|13250
1652689920000|2022-05-16 08:32:00|660.6||660.8||660.8||660.6||0
1652689930000|2022-05-16 08:32:10|661|660.6|661.2|660.8|661.2|661|661|660.6|4280
1652689940000|2022-05-16 08:32:20|661.4|661|661.2|661|661.4|661|661.2|661|0
1652689950000|2022-05-16 08:32:30|661.4|661.2|661.4|661.2|661.4|661.2|661.2|661.2|3034
1652689960000|2022-05-16 08:32:40|661.6|661|661.8|661.4|661.8|661.4|661.6|661|59445
1652689970000|2022-05-16 08:32:50|662|661.6|662.4|661.8|662.4|661.8|662|661.6|17360
1652689980000|2022-05-16 08:33:00|662.6|662|662.6|662.2|662.6|662.2|662.6|662|7644
1652689990000|2022-05-16 08:33:10|662.4|662.4|662.4|662.2|662.6|662.4|662.4|662|10601
1652690000000|2022-05-16 08:33:20|662.6|662.4|662.8|662.4|662.8|662.4|662.6|662.4|4197
1652690010000|2022-05-16 08:33:30|663|662.6|662.8|662.6|663|662.6|662.8|662.6|485
1652690020000|2022-05-16 08:33:40|663||663||663||663||401
1652690030000|2022-05-16 08:33:50|662.8|662.4|662.8|662.6|662.8|662.6|662.6|662.2|9136
1652690050000|2022-05-16 08:34:10|662.6|662.4|662.8|662.4|662.8|662.4|662.6|662.4|433
1652690060000|2022-05-16 08:34:20|662.6||662.6||662.6||662.6||387
1652690070000|2022-05-16 08:34:30|662.8|662.6|663|662.4|663|662.6|662.8|662.4|3588
1652690080000|2022-05-16 08:34:40|662.8||663||663||662.8||0
1652690090000|2022-05-16 08:34:50|662.8||662.8||662.8||662.8||844
1652690100000|2022-05-16 08:35:00|||||||||1891
1652690110000|2022-05-16 08:35:10|662.6|662.2|662.4|662.2|662.6|662.2|662.4|662.2|9405
1652690120000|2022-05-16 08:35:20|662.6|662|662.6|662.2|662.6|662.2|662.6|662|4580
1652690130000|2022-05-16 08:35:30|662.4|662|662.6|662.2|662.6|662.2|662.4|662|3686
1652690150000|2022-05-16 08:35:50||662.4||662.4||662.4||662.4|854
1652690170000|2022-05-16 08:36:10|662.4|662.2|662.4|662.2|662.6|662.2|662.4|662.2|3709
1652690180000|2022-05-16 08:36:20|662.6||662.4||662.6||662.4||1718
1652690190000|2022-05-16 08:36:30|662.6|662.4|662.6|662.2|662.6|662.4|662.6|662.2|830
1652690210000|2022-05-16 08:36:50|662.8|662.4|663|662.8|663|662.8|662.8|662.2|1011
1652690220000|2022-05-16 08:37:00|662.6|662.6|663|662.6|663|662.6|662.6|662.4|7900
1652690240000|2022-05-16 08:37:20|663.2|662.8|663.2|662.8|663.2|662.8|663.2|662.8|3133
1652690250000|2022-05-16 08:37:30|663.4|663|663.4|663.2|663.4|663.2|663.2|662.8|4734
1652690260000|2022-05-16 08:37:40||663||663||663||663|0
1652690270000|2022-05-16 08:37:50|663.6|663.2|663.6|663.4|663.6|663.4|663.6|663.2|757
1652690280000|2022-05-16 08:38:00|663.4|663.2|663.2|662.8|663.4|663.2|663.2|662.8|6339
1652690290000|2022-05-16 08:38:10|663||663.2||663.2||663||0
1652690300000|2022-05-16 08:38:20|663.4|663|663.2|662.8|663.4|663|663|662.8|829
1652690310000|2022-05-16 08:38:30|663|662.6|663|662.6|663.2|662.6|663|662.6|1935
1652690320000|2022-05-16 08:38:40|662.6|662.4|663.2|663|663.2|663|662.6|662.4|12737
1652690330000|2022-05-16 08:38:50|663.4|663.2|663.4|663.2|663.6|663.2|663.4|663.2|5078
1652690340000|2022-05-16 08:39:00|663.6|663.4|663.4|663|663.6|663.4|663.4|663|900
1652690350000|2022-05-16 08:39:10|663.6|663.2|663.4|663|663.6|663.2|663.4|663|55
1652690360000|2022-05-16 08:39:20|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|437
1652690370000|2022-05-16 08:39:30|663.4|663|663.2|662.8|663.6|663|663.2|662.8|7306
1652690380000|2022-05-16 08:39:40|663|662.6|663|662.6|663|662.6|663|662.4|13516
1652690390000|2022-05-16 08:39:50|663.2|662.8|663.4|663|663.4|663|663.2|662.8|1939
1652690400000|2022-05-16 08:40:00||663.2||663||663.2||663|1080
1652690410000|2022-05-16 08:40:10|663.2|662.8|663.4|662.8|663.4|662.8|663|662.8|19488
1652690420000|2022-05-16 08:40:20|663.2||663.2||663.2||663.2||0
1652690440000|2022-05-16 08:40:40|663|662.6|662.8|662.4|663|662.6|662.8|662.4|3794
1652690460000|2022-05-16 08:41:00|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662.2|1204
1652690490000|2022-05-16 08:41:30|662.8|662.4|663|662.6|663|662.8|662.8|662.2|4822
1652690500000|2022-05-16 08:41:40||662.8||662.8||662.8||662.8|628
1652690510000|2022-05-16 08:41:50|662.8|662.6|662.6|662.2|662.8|662.6|662.6|662.2|14091
1652690520000|2022-05-16 08:42:00|662.8|662.4|662.8|662.2|662.8|662.4|662.6|662.2|0
1652690530000|2022-05-16 08:42:10||662.4||662.4||662.4||662.2|0
1652690540000|2022-05-16 08:42:20|663|662.6|663|662.6|663|662.6|663|662.6|605
1652690550000|2022-05-16 08:42:30|663.2|662.8|663|662.6|663.2|662.8|663|662.6|750
1652690560000|2022-05-16 08:42:40|663.2|662.8|663.2|662.8|663.2|662.8|663.2|662.8|0
1652690580000|2022-05-16 08:43:00|663.4|663|663.4|663|663.4|663|663.4|663|467
1652690590000|2022-05-16 08:43:10|||||||||20
1652690600000|2022-05-16 08:43:20|663.6|663.2|663.8|663.4|663.8|663.4|663.6|663|795
1652690610000|2022-05-16 08:43:30||663.6||663.4||663.6||663.4|0
1652690620000|2022-05-16 08:43:40||663.6||663.6||663.6||663.6|0
1652690630000|2022-05-16 08:43:50|663.6|663.4|663.4|663.2|663.6|663.4|663.4|663.2|7150
1652690640000|2022-05-16 08:44:00|663.2|663|663.4|663|663.4|663|663.2|662.8|1368
1652690650000|2022-05-16 08:44:10||663.2||663||663.2||663|1100
1652690670000|2022-05-16 08:44:30|663.2|662.8|662.8|662.4|663.2|662.8|662.8|662.4|8366
1652690680000|2022-05-16 08:44:40|662.6|662.2|662.4|662|662.6|662.2|662.4|662|475
1652690690000|2022-05-16 08:44:50|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662.2|5225
1652690700000|2022-05-16 08:45:00||662.4||662.2||662.4||662.2|1253
1652690710000|2022-05-16 08:45:10|||||||||118
1652690720000|2022-05-16 08:45:20|662.4|662|662.6|662|662.6|662|662.4|662|1387
1652690730000|2022-05-16 08:45:30|662.4||662.6||662.6||662.4||0
1652690740000|2022-05-16 08:45:40|662.4|662.2|662.6|662.2|662.6|662.2|662.4|662.2|89
1652690750000|2022-05-16 08:45:50|662.4|662|662|661.6|662.6|662|662|661.6|3221
1652690760000|2022-05-16 08:46:00|661.8||662||662||661.8||0
1652690770000|2022-05-16 08:46:10|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|2578
1652690780000|2022-05-16 08:46:20|662|661.6|662|661.6|662|661.6|662|661.6|500
1652690800000|2022-05-16 08:46:40|661.8|661.4|661.8|661.4|661.8|661.4|661.6|661.4|2754
1652690810000|2022-05-16 08:46:50|662||661.8||662||661.8||0
1652690830000|2022-05-16 08:47:10|662|661.6|662|661.4|662|661.6|661.8|661.4|0
1652690850000|2022-05-16 08:47:30||661.6||661.6||661.6||661.6|0
1652690860000|2022-05-16 08:47:40||661.4||661.4||661.4||661.4|0
1652690870000|2022-05-16 08:47:50|661.8||662||662||661.8||0
1652690880000|2022-05-16 08:48:00|661.8|661.6|662|661.4|662|661.6|661.6|661.4|13511
1652690900000|2022-05-16 08:48:20||661.6||661.8||661.8||661.6|0
1652690920000|2022-05-16 08:48:40|662.2|661.6|662.2|661.8|662.4|662|662.2|661.6|5433
1652690930000|2022-05-16 08:48:50|662.4|662|662.4|661.8|662.4|662|662.4|661.8|0
1652690940000|2022-05-16 08:49:00||662||661.8||662||661.8|0
1652690950000|2022-05-16 08:49:10|662.2||662.2||662.4||662.2||0
1652690990000|2022-05-16 08:49:50|662|661.6|661.8|661.4|662.2|661.6|661.8|661.4|5780
1652691000000|2022-05-16 08:50:00|662|661.6|662.4|662|662.4|662.2|662|661.6|5234
1652691010000|2022-05-16 08:50:10|662.2|661.8|662.2|661.8|662.4|661.8|662|661.6|3116
1652691020000|2022-05-16 08:50:20|662.4|662|662.6|662|662.6|662|662.4|662|0
1652691030000|2022-05-16 08:50:30|662.4||662.4||662.6||662.4||0
1652691040000|2022-05-16 08:50:40|662.6|661.8|662.6|662|662.6|662|662.4|661.8|0
1652691050000|2022-05-16 08:50:50|662.4||662.4||662.4||662.4||0
1652691060000|2022-05-16 08:51:00|662.6||662.6||662.6||662.4||0
1652691070000|2022-05-16 08:51:10|662.4|661.8|662|661.8|662.4|661.8|662|661.8|1843
1652691080000|2022-05-16 08:51:20|662.2|662|662.4|662|662.4|662|662.2|661.8|1325
1652691090000|2022-05-16 08:51:30|662.2|661.8|662.6|662.2|662.6|662.2|662.2|661.8|338
1652691100000|2022-05-16 08:51:40|662.8|662.4|662.6|662.4|663|662.4|662.6|662.4|3232
1652691110000|2022-05-16 08:51:50||662.2||662.2||662.2||662.2|0
1652691120000|2022-05-16 08:52:00||662.4||662.2||662.4||662.2|2397
1652691140000|2022-05-16 08:52:20||662.4||662.2||662.4||662.2|1706
1652691150000|2022-05-16 08:52:30|662.8|662.4|662.8|662.6|662.8|662.6|662.8|662.2|3255
1652691160000|2022-05-16 08:52:40|663|662.4|663|662.4|663|662.6|662.8|662.4|0
1652691170000|2022-05-16 08:52:50||662.6||662.8||662.8||662.6|2500
1652691180000|2022-05-16 08:53:00|663.2|663|663.2|662.8|663.2|663|663.2|662.8|5
1652691210000|2022-05-16 08:53:30|663||663.2||663.2||663||8546
1652691220000|2022-05-16 08:53:40|663.4|663|663.4|663|663.4|663|663.4|663|1875
1652691230000|2022-05-16 08:53:50|||||||||300
1652691240000|2022-05-16 08:54:00|663.6|663.2|663.8|663.4|663.8|663.6|663.6|663.2|6439
1652691250000|2022-05-16 08:54:10|663.6||663.8||663.8||663.6||658
1652691260000|2022-05-16 08:54:20|664|663.6|663.8|663.6|664|663.6|663.8|663.6|0
1652691270000|2022-05-16 08:54:30|664|663.8|664.4|664|664.4|664|664|663.6|5382
1652691280000|2022-05-16 08:54:40|664.2|664.2|664.2|663.8|664.4|664.2|664.2|663.8|1023
1652691290000|2022-05-16 08:54:50|664.4||664.4||664.4||664.4||0
1652691300000|2022-05-16 08:55:00|664.2||664.2||664.2||664.2||0
1652691310000|2022-05-16 08:55:10|664||664.2||664.2||664||0
1652691330000|2022-05-16 08:55:30|664.4|664|664.2|664|664.4|664.2|664.2|664|700
1652691340000|2022-05-16 08:55:40|664.4||664.2||664.4||664.2||1843
1652691360000|2022-05-16 08:56:00|664.4|663.8|664.2|663.8|664.4|663.8|664|663.8|5365
1652691370000|2022-05-16 08:56:10||664||663.8||664||663.8|0
1652691380000|2022-05-16 08:56:20|664.4|664|664.4|664.2|664.4|664.2|664.2|663.8|11766
1652691390000|2022-05-16 08:56:30|664.2|664|664.4|664.2|664.4|664.2|664|663.8|11476
1652691400000|2022-05-16 08:56:40||664||663.8||664||663.8|4737
1652691410000|2022-05-16 08:56:50||664||664||664||663.8|0
1652691420000|2022-05-16 08:57:00|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|900
1652691430000|2022-05-16 08:57:10|664|663.6|663.8|663.6|664|663.6|663.4|663.2|7148
1652691440000|2022-05-16 08:57:20|664|663.8|664|663.6|664|663.8|664|663.6|5768
1652691450000|2022-05-16 08:57:30|663.8|663.8|663.8|663.6|664|663.8|663.8|663.6|1198
1652691470000|2022-05-16 08:57:50|664|663.8|664.2|663.8|664.2|663.8|664|663.6|1978
1652691480000|2022-05-16 08:58:00|664||664||664.2||664||0
1652691490000|2022-05-16 08:58:10|664.2||664.2||664.2||664.2||1
1652691510000|2022-05-16 08:58:30|664.4|664|664.8|664.2|664.8|664.4|664.4|664|6575
1652691520000|2022-05-16 08:58:40||664.4||664.4||664.6||664.4|0
1652691540000|2022-05-16 08:59:00|664.6|664.6|664.8|664.4|664.8|664.6|664.6|664.4|2328
1652691550000|2022-05-16 08:59:10||664.6||664.4||664.6||664.4|746
1652691560000|2022-05-16 08:59:20|665|664.6|664.4|663.8|665|664.8|664.2|663.8|17233
1652691570000|2022-05-16 08:59:30||664||664||664||664|1300
1652691590000|2022-05-16 08:59:50|664.2|663.8|664.4|663.8|664.4|664|664|663.6|1478
1652691600000|2022-05-16 09:00:00|664.2|663.6|664.4|664|664.4|664.2|664|663.6|12621
1652691610000|2022-05-16 09:00:10||664.2||664.2||664.2||664|570
1652691630000|2022-05-16 09:00:30|664.6||664.6||664.6||664.6||3
1652691650000|2022-05-16 09:00:50|664.8|664.4|664.6|664.4|665|664.6|664.6|664.4|2200
1652691660000|2022-05-16 09:01:00|664.8|664.6|664.6|664.4|665|664.6|664.6|664.4|734
1652691710000|2022-05-16 09:01:50|||||||||530
1652691720000|2022-05-16 09:02:00|664.8|664.6|664.8|664.6|665|664.6|664.6|664.4|1496
1652691740000|2022-05-16 09:02:20|665|664.8|664.8|664.6|665|664.8|664.8|664.4|6548
1652691760000|2022-05-16 09:02:40||664.4||664.4||664.4||664.4|5322
1652691790000|2022-05-16 09:03:10|664.6|664.6|664.6|664.2|664.6|664.6|664.6|664.2|6441
1652691820000|2022-05-16 09:03:40|664.8|664.4|664.6|664.4|664.8|664.6|664.6|664.4|8480
1652691830000|2022-05-16 09:03:50|664.8|664.6|664.6|664.4|664.8|664.6|664.6|664.4|6309
1652691840000|2022-05-16 09:04:00|664.8|664.6|664.6|664.4|664.8|664.6|664.6|664.4|1228
1652691850000|2022-05-16 09:04:10||664.2||664.4||664.4||664.2|9459
1652691860000|2022-05-16 09:04:20|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|4423
1652691870000|2022-05-16 09:04:30|||||||||3500
1652691900000|2022-05-16 09:05:00|||||||||336
1652691930000|2022-05-16 09:05:30|664.6|664.4|664.2|664|664.6|664.4|663.8|663.6|10096
1652691940000|2022-05-16 09:05:40|||||||||4251
1652691950000|2022-05-16 09:05:50|664.4|664.2|664.4|664|664.4|664.2|664.2|664|1547
1652691980000|2022-05-16 09:06:20|664.6|664.2|664.6|664.4|664.6|664.4|664.6|664.2|965
1652691990000|2022-05-16 09:06:30|664.8|664.6|664.8|664.4|664.8|664.6|664.6|664.4|2233
1652692000000|2022-05-16 09:06:40|665|664.6|664.8|664.6|665|664.8|664.8|664.6|7699
1652692010000|2022-05-16 09:06:50|||||||||5201
1652692020000|2022-05-16 09:07:00|665|664.8|665|664.8|665|664.8|665|664.6|4
1652692040000|2022-05-16 09:07:20|664.8|664.6|664.8|664.6|665|664.6|664.8|664.6|3021
1652692050000|2022-05-16 09:07:30|||||||||1379
1652692070000|2022-05-16 09:07:50|||||||||1721
1652692090000|2022-05-16 09:08:10|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|1471
1652692100000|2022-05-16 09:08:20||664.2||664.2||664.2||664.2|605
1652692110000|2022-05-16 09:08:30||664.4||664.2||664.4||664.2|0
1652692120000|2022-05-16 09:08:40|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|2372
1652692140000|2022-05-16 09:09:00|664.6||664.6||664.6||664.6||0
1652692150000|2022-05-16 09:09:10|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664.2|1307
1652692160000|2022-05-16 09:09:20|664.6||664.6||664.6||664.6||2136
1652692170000|2022-05-16 09:09:30|||||||||461
1652692190000|2022-05-16 09:09:50|664.4||664.4||664.4||664.4||0
1652692200000|2022-05-16 09:10:00|||||||||216
1652692240000|2022-05-16 09:10:40|664.6|664.4|664.6|664.2|664.6|664.4|664.6|664.2|956
1652692250000|2022-05-16 09:10:50|664.4||664.4||664.4||664.4||0
1652692290000|2022-05-16 09:11:30|664.6||664.4||664.6||664.4||4481
1652692300000|2022-05-16 09:11:40|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|1164
1652692320000|2022-05-16 09:12:00|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664.2|9590
1652692340000|2022-05-16 09:12:20|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|1568
1652692390000|2022-05-16 09:13:10|664.4|664.2|664.6|664.2|664.6|664.2|664.4|664.2|2885
1652692410000|2022-05-16 09:13:30|664.4||664.4||664.4||664.4||0
1652692420000|2022-05-16 09:13:40|664.2|664|664.4|664|664.4|664|664.2|664|332
1652692430000|2022-05-16 09:13:50|664.2||664.2||664.2||664.2||17491
1652692440000|2022-05-16 09:14:00|664|663.8|663.6|663.4|664.2|663.8|663.6|663.4|8852
1652692450000|2022-05-16 09:14:10|663.8|663.2|663.8|663.4|663.8|663.6|663.8|663.2|3633
1652692500000|2022-05-16 09:15:00|663.6|663.2|663.6|663.2|663.6|663.2|663.4|663.2|5295
1652692510000|2022-05-16 09:15:10|663.4||663.4||663.4||663.4||0
1652692520000|2022-05-16 09:15:20|663.6|663.4|663.6|663.2|663.6|663.4|663.6|663.2|18858
1652692540000|2022-05-16 09:15:40|663.4||663.6||663.6||663.4||1358
1652692580000|2022-05-16 09:16:20|663.4|663|663.4|663.2|663.6|663.2|663.2|663|23449
1652692590000|2022-05-16 09:16:30|663.2|663|663.4|663.2|663.4|663.2|663.2|663|7440
1652692600000|2022-05-16 09:16:40|||||||||1399
1652692610000|2022-05-16 09:16:50|||||||||2845
1652692620000|2022-05-16 09:17:00|||||||||2037
1652692630000|2022-05-16 09:17:10|||||||||1083
1652692640000|2022-05-16 09:17:20|||||||||454
1652692680000|2022-05-16 09:18:00|663.6|663.4|663.6|663.4|663.6|663.4|663.6|663.4|4344
1652692690000|2022-05-16 09:18:10|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.6|2915
1652692700000|2022-05-16 09:18:20|664|663.8|664|663.8|664|663.8|664|663.8|3374
1652692740000|2022-05-16 09:19:00|663.8|663.6|663.8|663.6|664|663.6|663.8|663.6|14154
1652692780000|2022-05-16 09:19:40|663.6|663.4|663.8|663.4|663.8|663.6|663.6|663.4|6661
1652692790000|2022-05-16 09:19:50|663.6|663.2|663.4|663.2|663.6|663.2|663.4|663.2|3116
1652692810000|2022-05-16 09:20:10|663.6||663.6||663.6||663.4||9980
1652692820000|2022-05-16 09:20:20||663.4||663.2||663.4||663.2|0
1652692830000|2022-05-16 09:20:30|663.8|663.4|664.2|664|664.4|664|663.8|663.2|27367
1652692840000|2022-05-16 09:20:40|664.4|664.2|664.6|664.2|664.6|664.2|664.2|664.2|1415
1652692850000|2022-05-16 09:20:50|664.4|664|664.2|664|664.4|664.2|664.2|664|9255
1652692860000|2022-05-16 09:21:00|664|663.8|664|663.8|664.2|664|664|663.8|6648
1652692870000|2022-05-16 09:21:10|664.2|664|664.2|664|664.2|664|664.2|664|5755
1652692880000|2022-05-16 09:21:20||663.8||663.8||664||663.8|6783
1652692890000|2022-05-16 09:21:30||664||664||664||664|0
1652692900000|2022-05-16 09:21:40|664|663.8|664.2|663.8|664.2|663.8|664|663.8|2072
1652692920000|2022-05-16 09:22:00||664||664||664||664|500
1652692950000|2022-05-16 09:22:30|664|663.8|664|663.8|664|663.8|664|663.8|3325
1652692960000|2022-05-16 09:22:40|663.8|663.6|663.8|663.4|663.8|663.6|663.6|663.4|12361
1652692970000|2022-05-16 09:22:50|664.2|663.6|664.2|664|664.2|664|664.2|663.6|19209
1652692980000|2022-05-16 09:23:00|664.4||664.4||664.4||664.2||487
1652693000000|2022-05-16 09:23:20|664.2|663.8|664|663.6|664.2|663.8|664|663.6|13962
1652693010000|2022-05-16 09:23:30||663.8||663.8||663.8||663.8|0
1652693020000|2022-05-16 09:23:40|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.6|6844
1652693030000|2022-05-16 09:23:50|663.6|663.4|663.6|663.4|663.6|663.4|663.4|663.2|11459
1652693040000|2022-05-16 09:24:00|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.4|4069
1652693050000|2022-05-16 09:24:10|664|663.8|664|663.8|664|663.8|664|663.8|3886
1652693070000|2022-05-16 09:24:30|663.8|663.6|663.6|663.4|664|663.6|663.6|663.4|3141
1652693080000|2022-05-16 09:24:40||663.2||663.4||663.4||663.2|135
1652693090000|2022-05-16 09:24:50|663.8|663.6|664|663.6|664|663.6|663.8|663.4|1253
1652693100000|2022-05-16 09:25:00|663.8||663.8||663.8||663.8||0
1652693110000|2022-05-16 09:25:10|663.6|663.4|663.6|663.4|663.6|663.4|663.6|663.4|2237
1652693120000|2022-05-16 09:25:20|663.8|663.6|663.6|663.4|663.8|663.6|663.6|663.4|999
1652693130000|2022-05-16 09:25:30|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|20942
1652693140000|2022-05-16 09:25:40|||||||||521
1652693180000|2022-05-16 09:26:20|663.6|663.4|663.6|663.4|663.6|663.4|663.6|663.4|3469
1652693200000|2022-05-16 09:26:40|663.8|663.6|663.6|663.4|663.8|663.6|663.6|663.4|3767
1652693210000|2022-05-16 09:26:50|663.8|663.2|663.8|663.4|663.8|663.4|663.8|663.2|443
1652693220000|2022-05-16 09:27:00|663.6|663.2|663.6|663.2|663.6|663.4|663.4|663.2|3187
1652693230000|2022-05-16 09:27:10|||||||||2478
1652693260000|2022-05-16 09:27:40|663.4|663|663|662.6|663.4|663.2|663|662.6|23019
1652693270000|2022-05-16 09:27:50||662.8||662.8||662.8||662.8|0
1652693280000|2022-05-16 09:28:00|662.8|662.6|662.6|662.4|662.8|662.6|662.6|662.4|5729
1652693290000|2022-05-16 09:28:10|662.8|662.6|662.8|662.4|663|662.6|662.8|662.4|1281
1652693300000|2022-05-16 09:28:20||662.6||662.4||662.6||662.4|0
1652693330000|2022-05-16 09:28:50|663|662.6|663|662.6|663|662.6|663|662.6|6651
1652693350000|2022-05-16 09:29:10|662.8||662.8||662.8||662.8||419
1652693380000|2022-05-16 09:29:40|663|662.8|663|662.8|663|662.8|663|662.6|313
1652693400000|2022-05-16 09:30:00|663.2|663|663.6|663.4|663.6|663.4|663.2|663|7023
1652693410000|2022-05-16 09:30:10|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.4|809
1652693420000|2022-05-16 09:30:20|||||||||7598
1652693430000|2022-05-16 09:30:30|663.6|663.4|664|663.8|664|663.8|663.4|663.2|32292
1652693440000|2022-05-16 09:30:40|663.8|663.6|664|663.6|664|663.8|663.8|663.6|6488
1652693450000|2022-05-16 09:30:50|663.8||663.8||663.8||663.8||1142
1652693460000|2022-05-16 09:31:00|664||664||664||664||0
1652693470000|2022-05-16 09:31:10|663.8|663.4|663.2|662.8|664|663.4|663.2|662.8|8113
1652693490000|2022-05-16 09:31:30||663||662.8||663||662.8|199
1652693500000|2022-05-16 09:31:40|663|663|663|662.8|663|663|663|662.8|0
1652693510000|2022-05-16 09:31:50|663.2|663|663.6|663.2|663.6|663.2|663.2|663|6108
1652693520000|2022-05-16 09:32:00||663.4||663.4||663.4||663.4|0
1652693530000|2022-05-16 09:32:10|663.8|663.6|663.6|663.4|663.8|663.6|663.6|663.4|600
1652693540000|2022-05-16 09:32:20|663.8|663.6|663.8|663.6|664|663.6|663.8|663.6|27
1652693550000|2022-05-16 09:32:30|664|663.8|664|663.8|664|663.8|664|663.8|0
1652693580000|2022-05-16 09:33:00|664.2|664|664.4|664|664.4|664.2|664.2|664|10309
1652693590000|2022-05-16 09:33:10|664.2|663.8|664.2|663.8|664.4|663.8|664.2|663.8|8766
1652693600000|2022-05-16 09:33:20|664||664||664.2||664||1000
1652693610000|2022-05-16 09:33:30|664.2|664|664.2|664|664.2|664|664.2|664|5000
1652693620000|2022-05-16 09:33:40|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664.2|110
1652693630000|2022-05-16 09:33:50|||||||||4766
1652693640000|2022-05-16 09:34:00|664.6||664.6||664.6||664.4||6839
1652693660000|2022-05-16 09:34:20|664.4||664.4||664.4||664.4||0
1652693680000|2022-05-16 09:34:40|664.2|664|664.2|663.8|664.2|664.2|664.2|663.8|4162
1652693690000|2022-05-16 09:34:50|664.4|664|664.2|664|664.4|664|664.2|664|0
1652693700000|2022-05-16 09:35:00|664.4|663.8|664.2|663.8|664.4|663.8|664|663.8|3162
1652693720000|2022-05-16 09:35:20||664||664||664||664|0
1652693740000|2022-05-16 09:35:40|||||||||20
1652693750000|2022-05-16 09:35:50|664|663.8|664.2|663.8|664.2|664|664|663.8|5000
1652693760000|2022-05-16 09:36:00||664||664||664||664|0
1652693770000|2022-05-16 09:36:10|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664.2|3260
1652693810000|2022-05-16 09:36:50|664.2|664|664.2|663.8|664.2|664|664.2|663.8|2401
1652693820000|2022-05-16 09:37:00||664||664||664||664|0
1652693830000|2022-05-16 09:37:10|664.4||664.4||664.4||664.2||2228
1652693840000|2022-05-16 09:37:20|664.2||664.2||664.2||664.2||2124
1652693860000|2022-05-16 09:37:40|||||||||1141
1652693870000|2022-05-16 09:37:50|||||||||1042
1652693880000|2022-05-16 09:38:00||663.8||664||664||663.8|494
1652693890000|2022-05-16 09:38:10|||||||||2959
1652693900000|2022-05-16 09:38:20|||||||||76
1652693910000|2022-05-16 09:38:30|664.4|664.2|664.4|664|664.4|664.2|664.4|664|7182
1652693920000|2022-05-16 09:38:40|664.6|664.2|664.6|664.2|664.6|664.4|664.6|664.2|1589
1652693940000|2022-05-16 09:39:00|||||||||1316
1652693960000|2022-05-16 09:39:20|664.4|664|664.2|664|664.4|664.2|664.2|664|8828
1652693970000|2022-05-16 09:39:30||663.8||663.8||663.8||663.8|11228
1652693980000|2022-05-16 09:39:40|664||664||664||664||6537
1652693990000|2022-05-16 09:39:50|||||||||30550
1652694000000|2022-05-16 09:40:00|||||||||342
1652694010000|2022-05-16 09:40:10|664.2|664|664.4|664.2|664.4|664.2|664.2|664|4392
1652694030000|2022-05-16 09:40:30|664.2|664|664.2|663.8|664.2|664|664|663.8|6798
1652694040000|2022-05-16 09:40:40||664||664||664||664|0
1652694050000|2022-05-16 09:40:50|664|663.8|664|663.8|664|663.8|664|663.8|1332
1652694060000|2022-05-16 09:41:00|663.8|663.6|664|663.8|664|663.8|663.8|663.6|11119
1652694070000|2022-05-16 09:41:10||663.6||663.8||663.8||663.6|2760
1652694080000|2022-05-16 09:41:20|||||||||1689
1652694090000|2022-05-16 09:41:30|663.8|663.6|663.4|663|664|663.6|663.4|663|6048
1652694100000|2022-05-16 09:41:40||663.2||663.2||663.2||663.2|0
1652694110000|2022-05-16 09:41:50|663.2|663|663|662.6|663.2|663|663|662.6|2987
1652694120000|2022-05-16 09:42:00||662.8||662.8||662.8||662.8|0
1652694130000|2022-05-16 09:42:10|663.2|663|663.2|663|663.2|663|663|662.8|8196
1652694140000|2022-05-16 09:42:20|||||||||636
1652694170000|2022-05-16 09:42:50|663.4|663.2|663.2|663|663.4|663.2|663.2|663|9353
1652694180000|2022-05-16 09:43:00|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|1328
1652694190000|2022-05-16 09:43:10|663.2|663|663.4|663|663.4|663|663.2|663|4905
1652694200000|2022-05-16 09:43:20||663.2||663.2||663.2||663.2|0
1652694210000|2022-05-16 09:43:30|663.6|663.4|663.6|663.4|663.8|663.6|663.6|663.4|4284
1652694220000|2022-05-16 09:43:40|664|663.8|663.6|663.4|664|663.8|663.6|663.4|29059
1652694230000|2022-05-16 09:43:50|663.8|663.6|664|663.6|664|663.6|663.8|663.6|5494
1652694240000|2022-05-16 09:44:00||663.8||663.8||663.8||663.8|0
1652694250000|2022-05-16 09:44:10|663.8|663.6|663.6|663.4|663.8|663.6|663.6|663.4|6939
1652694260000|2022-05-16 09:44:20|663.4|663.2|663.6|663.2|663.6|663.2|663.4|663.2|1790
1652694270000|2022-05-16 09:44:30|663.8|663.4|664|663.6|664|663.8|663.8|663.2|10852
1652694280000|2022-05-16 09:44:40|663.8|663.8|664|663.6|664|663.8|663.8|663.6|1051
1652694300000|2022-05-16 09:45:00||663.8||663.8||663.8||663.8|2127
1652694320000|2022-05-16 09:45:20|||||||||301
1652694330000|2022-05-16 09:45:30|664.2||664.2||664.2||664.2||21115
1652694340000|2022-05-16 09:45:40|664.4|664|664.4|664|664.4|664|664.4|664|9179
1652694350000|2022-05-16 09:45:50|664.2|664.2|664.2|664|664.2|664.2|664.2|664|352
1652694380000|2022-05-16 09:46:20|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664.2|9271
1652694390000|2022-05-16 09:46:30|664.4|664.2|664.4|664.2|664.6|664.2|664.4|664.2|6883
1652694400000|2022-05-16 09:46:40|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|956
1652694410000|2022-05-16 09:46:50||664.2||664.4||664.4||664.2|0
1652694420000|2022-05-16 09:47:00|664.8|664.6|664.8|664.4|664.8|664.6|664.8|664.4|8947
1652694430000|2022-05-16 09:47:10|664.6||664.8||664.8||664.6||4640
1652694440000|2022-05-16 09:47:20||664.6||664.4||664.6||664.4|0
1652694450000|2022-05-16 09:47:30||664.6||664.6||664.6||664.6|0
1652694470000|2022-05-16 09:47:50|665|664.8|665|664.8|665|664.8|664.8|664.8|14084
1652694480000|2022-05-16 09:48:00|664.8|664.6|665|664.8|665|664.8|664.8|664.6|27130
1652694490000|2022-05-16 09:48:10|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|14952
1652694500000|2022-05-16 09:48:20|665|664.8|665|664.6|665|664.8|665|664.6|9709
1652694530000|2022-05-16 09:48:50|664.8|664.4|664.6|664.2|664.8|664.4|664.6|664.2|14466
1652694540000|2022-05-16 09:49:00||664.4||664.4||664.4||664.2|1282
1652694550000|2022-05-16 09:49:10|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|4721
1652694560000|2022-05-16 09:49:20|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|14203
1652694570000|2022-05-16 09:49:30|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.4|1010
1652694580000|2022-05-16 09:49:40|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|3501
1652694620000|2022-05-16 09:50:20|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664.2|349
1652694630000|2022-05-16 09:50:30||664.2||664.2||664.2||664.2|1749
1652694650000|2022-05-16 09:50:50|664.4||664.4||664.4||664.4||0
1652694660000|2022-05-16 09:51:00|664.6|664.4|664.6|664.2|664.6|664.4|664.4|664.2|5900
1652694690000|2022-05-16 09:51:30|664.4||664.4||664.4||664.4||0
1652694700000|2022-05-16 09:51:40|||||||||8265
1652694720000|2022-05-16 09:52:00|664.2|664|664.2|663.8|664.2|664|664.2|663.8|40045
1652694730000|2022-05-16 09:52:10|664|664|664.2|663.8|664.2|664|664|663.8|4186
1652694740000|2022-05-16 09:52:20|664|663.6|663.8|663.6|664|663.8|663.8|663.4|11194
1652694750000|2022-05-16 09:52:30||663.4||663.4||663.4||663.4|472
1652694760000|2022-05-16 09:52:40|663.6|663.6|663.8|663.4|663.8|663.6|663.6|663.4|1407
1652694770000|2022-05-16 09:52:50||663.6||663.4||663.6||663.4|8113
1652694790000|2022-05-16 09:53:10|663.6|663.6|663.6|663.4|663.6|663.6|663.6|663.4|5670
1652694800000|2022-05-16 09:53:20||663.2||663.4||663.4||663.2|0
1652694810000|2022-05-16 09:53:30|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.4|21279
1652694820000|2022-05-16 09:53:40||663.4||663.4||663.4||663.4|1413
1652694840000|2022-05-16 09:54:00||663.6||663.4||663.6||663.4|5405
1652694850000|2022-05-16 09:54:10||663.6||663.4||663.6||663.4|2515
1652694860000|2022-05-16 09:54:20|663.6||663.6||663.6||663.6||0
1652694900000|2022-05-16 09:55:00|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|8056
1652694930000|2022-05-16 09:55:30|663.2|663|663.2|663|663.2|663|663.2|663|6725
1652694940000|2022-05-16 09:55:40|663|662.8|663.2|662.8|663.2|663|663|662.8|15416
1652694950000|2022-05-16 09:55:50|663|662.6|663|662.6|663|662.6|663|662.6|5094
1652694960000|2022-05-16 09:56:00|662.8|662.4|662.8|662.4|662.8|662.4|662.6|662.4|1336
1652694970000|2022-05-16 09:56:10|662.6|662.6|662.6|662.4|662.6|662.6|662.6|662.4|2781
1652694980000|2022-05-16 09:56:20|662.4|662.2|662.4|662|662.6|662.4|662.2|662|21819
1652694990000|2022-05-16 09:56:30|662.2|661.8|662.2|661.8|662.2|662|662|661.6|9884
1652695010000|2022-05-16 09:56:50|||||||||2989
1652695020000|2022-05-16 09:57:00|662.4|662|663|662.8|663.2|662.8|662.4|661.8|31168
1652695030000|2022-05-16 09:57:10|663.2|662.6|662.8|662.4|663.2|662.8|662.6|662.4|7158
1652695040000|2022-05-16 09:57:20|662.6||662.8||662.8||662.6||493
1652695050000|2022-05-16 09:57:30|||||||||308
1652695070000|2022-05-16 09:57:50|662.6|662.2|662.4|662|662.8|662.2|662.4|662|3551
1652695080000|2022-05-16 09:58:00|662.6|662.2|662.4|662|662.6|662.2|662.4|662|0
1652695090000|2022-05-16 09:58:10|662.2||662.2||662.4||662.2||0
1652695100000|2022-05-16 09:58:20|662|661.8|662.2|662|662.6|662.2|662|661.8|12025
1652695110000|2022-05-16 09:58:30|662.4|661.8|662|661.6|662.4|662|661.8|661.6|2558
1652695120000|2022-05-16 09:58:40|||||||||826
1652695130000|2022-05-16 09:58:50|661.8|661.4|661.6|661.4|661.8|661.6|661.6|661.4|936
1652695140000|2022-05-16 09:59:00|661.8|661.6|661.8|661.6|662|661.6|661.8|661.6|8444
1652695150000|2022-05-16 09:59:10|662||661.8||662||661.8||0
1652695160000|2022-05-16 09:59:20||661.4||661.6||661.6||661.4|1867
1652695170000|2022-05-16 09:59:30|662||662||662||662||373
1652695190000|2022-05-16 09:59:50||661.8||661.8||661.8||661.8|222
1652695200000|2022-05-16 10:00:00|662.2|662|662.4|662|662.4|662|662|661.8|8575
1652695210000|2022-05-16 10:00:10|662.2|661.8|662|661.6|662.4|661.8|662|661.6|3411
1652695220000|2022-05-16 10:00:20|661.8|661.4|662|661.8|662|661.8|661.8|661.4|0
1652695230000|2022-05-16 10:00:30|662.2|661.6|661.8|661.4|662.2|661.6|661.8|661.4|1773
1652695240000|2022-05-16 10:00:40|661.6|661.2|661.6|661.2|661.6|661.2|661.6|661.2|0
1652695250000|2022-05-16 10:00:50||661.4||661.4||661.4||661.4|0
1652695260000|2022-05-16 10:01:00||661.2||661.2||661.2||661.2|0
1652695270000|2022-05-16 10:01:10|661.4||661.4||661.4||661.4||0
1652695280000|2022-05-16 10:01:20|661.6|661.4|661.6|661.4|661.6|661.4|661.6|661.2|1160
1652695290000|2022-05-16 10:01:30|661.8|661.2|661.8|661.6|661.8|661.6|661.8|661.2|2738
1652695300000|2022-05-16 10:01:40|662|661.4|661.8|661.4|662|661.4|661.6|661.2|4930
1652695310000|2022-05-16 10:01:50|661.6|661.6|661.8|661.4|661.8|661.6|661.6|661.4|0
1652695320000|2022-05-16 10:02:00||661.6||661.6||661.6||661.6|0
1652695330000|2022-05-16 10:02:10|661.6|661.4|661.8|661.6|661.8|661.6|661.6|661.2|533
1652695360000|2022-05-16 10:02:40|661.6|661.4|661.6|661.4|661.8|661.4|661.6|661.4|562
1652695370000|2022-05-16 10:02:50|661.8||661.8||661.8||661.8||0
1652695380000|2022-05-16 10:03:00|661.6||661.6||661.6||661.6||0
1652695390000|2022-05-16 10:03:10|661.4|661.2|661.6|661.2|661.6|661.2|661.4|661|1634
1652695400000|2022-05-16 10:03:20|661.4|661|661.6|661.2|661.6|661.2|661.4|661|0
1652695410000|2022-05-16 10:03:30||661.4||661.4||661.4||661.4|0
1652695430000|2022-05-16 10:03:50|661.8||661.8||661.8||661.8||220
1652695440000|2022-05-16 10:04:00|661.6||661.8||661.8||661.6||0
1652695480000|2022-05-16 10:04:40|||||||||500
1652695500000|2022-05-16 10:05:00|662|661.6|662|661.6|662|661.8|661.6|661.4|4344
1652695530000|2022-05-16 10:05:30||661.8||661.8||661.8||661.8|0
1652695540000|2022-05-16 10:05:40|662.2|662|662.2|662|662.2|662|662.2|662|532
1652695550000|2022-05-16 10:05:50|662|661.8|662.2|661.8|662.2|661.8|662|661.8|924
1652695560000|2022-05-16 10:06:00|662||662||662||662||0
1652695570000|2022-05-16 10:06:10|661.8|661.6|661.8|661.6|661.8|661.6|661.8|661.4|2001
1652695580000|2022-05-16 10:06:20|||||||||2146
1652695600000|2022-05-16 10:06:40|662|661.8|662|661.8|662|661.8|662|661.8|2424
1652695610000|2022-05-16 10:06:50|662.2||662.2||662.2||662.2||34
1652695620000|2022-05-16 10:07:00|662|661.6|662|661.6|662|661.6|662|661.6|1209
1652695660000|2022-05-16 10:07:40|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|0
1652695710000|2022-05-16 10:08:30|662.4|662|662.4|662|662.4|662|662.4|662|2782
1652695740000|2022-05-16 10:09:00|662.2|661.8|662|661.8|662.2|661.8|662|661.6|2974
1652695750000|2022-05-16 10:09:10|||||||||10449
1652695760000|2022-05-16 10:09:20||661.6||661.6||661.8||661.6|2970
1652695780000|2022-05-16 10:09:40|661.8|661.8|662|661.8|662|661.8|661.8|661.8|0
1652695790000|2022-05-16 10:09:50|662.2|662|662.4|662|662.4|662.2|662.2|662|9935
1652695800000|2022-05-16 10:10:00||662.2||662||662.2||662|0
1652695820000|2022-05-16 10:10:20||662.2||662.2||662.2||662.2|0
1652695830000|2022-05-16 10:10:30|||||||||232
1652695840000|2022-05-16 10:10:40|662.6|662.4|662.6|662.2|662.6|662.4|662.6|662.2|7712
1652695850000|2022-05-16 10:10:50||662.4||662.4||662.4||662.4|0
1652695870000|2022-05-16 10:11:10|662.8|662.6|663|662.6|663|662.6|662.8|662.6|1750
1652695880000|2022-05-16 10:11:20||662.8||662.8||662.8||662.8|150
1652695900000|2022-05-16 10:11:40|662.8|662.6|663|662.6|663|662.6|662.8|662.6|4305
1652695910000|2022-05-16 10:11:50|662.8||663||663||662.8||0
1652695920000|2022-05-16 10:12:00|662.8|662.4|663|662.6|663|662.6|662.8|662.4|2451
1652695930000|2022-05-16 10:12:10|662.8|662.4|663|662.6|663|662.6|662.8|662.4|0
1652695950000|2022-05-16 10:12:30||662.8||662.8||662.8||662.8|0
1652695960000|2022-05-16 10:12:40|662.8|662.6|662.8|662.4|663|662.6|662.8|662.4|3110
1652695970000|2022-05-16 10:12:50||662.6||662.6||662.6||662.6|0
1652695980000|2022-05-16 10:13:00||662.4||662.4||662.4||662.4|952
1652696030000|2022-05-16 10:13:50||662.6||662.6||662.6||662.6|0
1652696040000|2022-05-16 10:14:00|663|662.8|663|662.8|663|662.8|663|662.8|1342
1652696050000|2022-05-16 10:14:10|663.2||663.2||663.2||663.2||1520
1652696110000|2022-05-16 10:15:10||663||663||663||663|0
1652696120000|2022-05-16 10:15:20|663.4|663.2|663|662.6|663.4|663.2|663|662.6|24724
1652696140000|2022-05-16 10:15:40|662.8|662.4|662.8|662.4|662.8|662.4|662.8|662.4|1142
1652696150000|2022-05-16 10:15:50|662.6|662.6|662.6|662.2|662.8|662.6|662.6|662.2|2319
1652696180000|2022-05-16 10:16:20||662.4||662.4||662.4||662.4|0
1652696190000|2022-05-16 10:16:30|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662.2|468
1652696200000|2022-05-16 10:16:40|662.2|662|662.4|662|662.4|662|662.2|662|71
1652696210000|2022-05-16 10:16:50|||||||||811
1652696230000|2022-05-16 10:17:10|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|0
1652696260000|2022-05-16 10:17:40|662|661.6|661.6|661.2|662|661.6|661.4|661|13251
1652696270000|2022-05-16 10:17:50||661||661.2||661.2||661|0
1652696280000|2022-05-16 10:18:00|661.4|661|661.4|661|661.4|661.2|661.4|661|5000
1652696300000|2022-05-16 10:18:20||661.2||661.2||661.2||661.2|0
1652696310000|2022-05-16 10:18:30|661.6|661|661.6|661.2|661.6|661.2|661.6|661|1627
1652696320000|2022-05-16 10:18:40||661.4||661.4||661.4||661.4|313
1652696340000|2022-05-16 10:19:00|||||||||1244
1652696350000|2022-05-16 10:19:10|661.8|661.6|662|661.6|662|661.6|661.8|661.6|3073
1652696360000|2022-05-16 10:19:20|661.8||661.8||662||661.8||0
1652696370000|2022-05-16 10:19:30|661.6|661.4|661.8|661.4|661.8|661.4|661.6|661.4|7425
1652696380000|2022-05-16 10:19:40|661.6||661.6||661.8||661.6||0
1652696390000|2022-05-16 10:19:50|661.4|661.2|661.6|661.4|661.8|661.4|661.4|661.2|3897
1652696400000|2022-05-16 10:20:00|661.8||661.8||661.8||661.6||0
1652696420000|2022-05-16 10:20:20|661.6|661.2|661.8|661.4|661.8|661.4|661.6|661.2|2424
1652696430000|2022-05-16 10:20:30|661.6|661.2|661.6|661.2|661.8|661.2|661.6|661.2|135
1652696440000|2022-05-16 10:20:40|661.8|661.4|661.6|661.4|661.8|661.4|661.6|661.2|400
1652696450000|2022-05-16 10:20:50|661.8||661.6||661.8||661.6||0
1652696460000|2022-05-16 10:21:00|661.8||661.6||661.8||661.6||0
1652696470000|2022-05-16 10:21:10|661.8||661.8||661.8||661.8||0
1652696490000|2022-05-16 10:21:30||661.6||661.6||661.6||661.6|0
1652696530000|2022-05-16 10:22:10|661.6|661.4|661.4|661|661.6|661.4|661.4|661|5518
1652696540000|2022-05-16 10:22:20||661.2||661.2||661.2||661.2|0
1652696560000|2022-05-16 10:22:40||661||661||661||661|844
1652696570000|2022-05-16 10:22:50|||||||||100
1652696590000|2022-05-16 10:23:10||661.2||661.2||661.2||661.2|0
1652696600000|2022-05-16 10:23:20|661.2|661|661.2|661|661.2|661|661.2|661|486
1652696610000|2022-05-16 10:23:30|661.4||661.4||661.4||661.4||0
1652696630000|2022-05-16 10:23:50|661.2|660.8|661.2|660.8|661.4|660.8|661|660.8|918
1652696640000|2022-05-16 10:24:00|661|660.6|661.2|660.8|661.2|660.8|661|660.6|1695
1652696660000|2022-05-16 10:24:20|661|660.6|661|660.6|661|660.6|661|660.6|0
1652696700000|2022-05-16 10:25:00|661.2|660.8|661.2|661|661.2|661|661.2|660.6|12308
1652696710000|2022-05-16 10:25:10|||||||||24
1652696720000|2022-05-16 10:25:20|661.4|661.2|661.6|661.2|661.6|661.2|661.4|661.2|2014
1652696760000|2022-05-16 10:26:00||661.4||661.4||661.4||661.4|0
1652696770000|2022-05-16 10:26:10||661.2||661.4||661.4||661.2|0
1652696780000|2022-05-16 10:26:20|661.8||661.8||661.8||661.8||2585
1652696790000|2022-05-16 10:26:30||661.6||661.6||661.6||661.6|377
1652696810000|2022-05-16 10:26:50||661.4||661.4||661.4||661.4|2337
1652696820000|2022-05-16 10:27:00|661.6|661.2|661.8|661.4|661.8|661.4|661.4|661.2|535
1652696830000|2022-05-16 10:27:10|661.6||661.8||661.8||661.6||1229
1652696840000|2022-05-16 10:27:20|661.6||661.6||661.6||661.6||0
1652696860000|2022-05-16 10:27:40|661.8|661.6|661.8|661.6|661.8|661.6|661.8|661.4|120
1652696870000|2022-05-16 10:27:50||661.4||661.4||661.4||661.4|144
1652696880000|2022-05-16 10:28:00|661.6||661.6||661.8||661.6||0
1652696890000|2022-05-16 10:28:10|661.8||661.6||661.8||661.6||0
1652696900000|2022-05-16 10:28:20|661.8||661.8||661.8||661.8||0
1652696910000|2022-05-16 10:28:30|661.6||661.6||661.8||661.6||24
1652696920000|2022-05-16 10:28:40|661.4|661.2|661.4|661.2|661.4|661.2|661.4|661.2|1863
1652696930000|2022-05-16 10:28:50||661||661||661||661|1000
1652696940000|2022-05-16 10:29:00|||||||||1363
1652696950000|2022-05-16 10:29:10|||||||||373
1652696970000|2022-05-16 10:29:30|661.2|660.8|661|660.6|661.2|660.8|661|660.6|851
1652696980000|2022-05-16 10:29:40|661.2|660.8|661|660.6|661.2|660.8|661|660.6|4304
1652696990000|2022-05-16 10:29:50|661.2|660.8|661|660.8|661.2|660.8|661|660.8|0
1652697010000|2022-05-16 10:30:10||660.6||660.6||660.6||660.6|1266
1652697020000|2022-05-16 10:30:20|660.8|660.4|661|660.6|661|660.8|660.6|660.4|2118
1652697040000|2022-05-16 10:30:40|660.8||661||661||660.8||0
1652697050000|2022-05-16 10:30:50|660.8||660.8||661||660.8||0
1652697060000|2022-05-16 10:31:00|661||661||661||661||2709
1652697070000|2022-05-16 10:31:10|660.8|660.4|660.4|660.2|661|660.4|660.4|660.2|5156
1652697080000|2022-05-16 10:31:20|660.2|660|660.4|660.2|660.4|660.2|660.2|660|4121
1652697090000|2022-05-16 10:31:30||660||660||660||660|2000
1652697100000|2022-05-16 10:31:40|||||||||710
1652697170000|2022-05-16 10:32:50||660.2||660.2||660.2||660.2|0
1652697200000|2022-05-16 10:33:20||660||660.2||660.2||660|945
1652697210000|2022-05-16 10:33:30|||||||||1105
1652697260000|2022-05-16 10:34:20|660.6|660.4|661|660.8|661|660.8|660.6|660.4|3421
1652697270000|2022-05-16 10:34:30|660.8|660.6|660.8|660.4|660.8|660.6|660.8|660.4|3212
1652697280000|2022-05-16 10:34:40|661|660.6|660.8|660.6|661|660.6|660.8|660.4|0
1652697300000|2022-05-16 10:35:00|661||661||661||661||120
1652697380000|2022-05-16 10:36:20|||||||||1448
1652697440000|2022-05-16 10:37:20|660.8|660.4|660.6|660.4|661|660.4|660.6|660.4|5570
1652697450000|2022-05-16 10:37:30|660.8|660.6|661|660.6|661|660.8|660.8|660.6|3054
1652697470000|2022-05-16 10:37:50|660.8||661||661||660.8||248
1652697480000|2022-05-16 10:38:00||660.8||660.8||660.8||660.8|0
1652697500000|2022-05-16 10:38:20|661.2|661|661.2|661|661.2|661|661.2|661|2197
1652697510000|2022-05-16 10:38:30|661.4|661.2|661.4|661.2|661.4|661.2|661.4|661.2|1098
1652697540000|2022-05-16 10:39:00||661||661||661||661|2717
1652697550000|2022-05-16 10:39:10|661.2|660.8|661.4|661|661.4|661|661.2|660.8|0
1652697560000|2022-05-16 10:39:20|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|1456
1652697570000|2022-05-16 10:39:30|661.4|661|661|660.8|661.4|661|661|660.8|774
1652697580000|2022-05-16 10:39:40|661.2|661|661.2|661|661.2|661|661.2|661|881
1652697590000|2022-05-16 10:39:50|661.4|661.2|661.4|661.2|661.4|661.2|661.4|661.2|1857
1652697600000|2022-05-16 10:40:00|661.2|661|661|660.8|661.2|661|661|660.8|7761
1652697610000|2022-05-16 10:40:10|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|2459
1652697620000|2022-05-16 10:40:20|661|660.8|660.6|660.2|661|660.8|660.6|660.2|579
1652697630000|2022-05-16 10:40:30|660.4|660|660.4|660|660.4|660.2|660.4|660|9178
1652697640000|2022-05-16 10:40:40|660.6|660.2|660.6|660.2|660.6|660.4|660.6|660|2681
1652697660000|2022-05-16 10:41:00|660.4||660.4||660.4||660.4||19
1652697670000|2022-05-16 10:41:10|660.6||660.6||660.6||660.6||606
1652697690000|2022-05-16 10:41:30|660.4||660.4||660.4||660.4||0
1652697700000|2022-05-16 10:41:40|660.6|660.4|660.6|660.4|660.8|660.6|660.6|660.2|8559
1652697760000|2022-05-16 10:42:40||660.2||660.2||660.4||660.2|2648
1652697780000|2022-05-16 10:43:00|||||||||500
1652697790000|2022-05-16 10:43:10||660.4||660.4||660.4||660.4|8000
1652697810000|2022-05-16 10:43:30|660.8|660.6|660.8|660.4|660.8|660.6|660.6|660.4|1399
1652697830000|2022-05-16 10:43:50||660.6||660.6||660.6||660.6|0
1652697840000|2022-05-16 10:44:00|661||661||661||661||1344
1652697860000|2022-05-16 10:44:20||660.8||660.8||660.8||660.8|0
1652697870000|2022-05-16 10:44:30|660.8|660.6|661|660.6|661|660.6|660.8|660.6|2693
1652697880000|2022-05-16 10:44:40|660.8|660.4|660.6|660.4|660.8|660.6|660.6|660.4|7381
1652697900000|2022-05-16 10:45:00|660.8||660.8||660.8||660.6||0
1652697910000|2022-05-16 10:45:10|661|660.6|661|660.8|661|660.8|661|660.6|5122
1652697920000|2022-05-16 10:45:20|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|2264
1652697930000|2022-05-16 10:45:30||660.4||660.4||660.4||660.4|346
1652697940000|2022-05-16 10:45:40||660.6||660.6||660.6||660.6|0
1652697970000|2022-05-16 10:46:10|661|660.8|661|660.8|661|660.8|661|660.8|4732
1652697980000|2022-05-16 10:46:20|660.8|660.6|660.8|660.6|661|660.6|660.8|660.4|5885
1652697990000|2022-05-16 10:46:30|661|660.4|661|660.6|661|660.6|660.8|660.4|0
1652698000000|2022-05-16 10:46:40|660.8||661||661||660.8||0
1652698040000|2022-05-16 10:47:20|660.8|660.4|660.8|660.4|660.8|660.6|660.8|660.4|17915
1652698050000|2022-05-16 10:47:30|660.6|660.2|660.6|660.2|660.6|660.4|660.6|660.2|5239
1652698060000|2022-05-16 10:47:40|||||||||2556
1652698080000|2022-05-16 10:48:00|||||||||2487
1652698090000|2022-05-16 10:48:10||660.4||660.4||660.4||660.2|0
1652698100000|2022-05-16 10:48:20|660.8|660.6|660.8|660.4|661|660.8|660.8|660.4|11073
1652698110000|2022-05-16 10:48:30||660.6||660.4||660.6||660.4|6006
1652698130000|2022-05-16 10:48:50|660.6|660.6|661|660.6|661|660.8|660.6|660.6|6922
1652698140000|2022-05-16 10:49:00|660.8|660.4|660.6|660.4|660.8|660.4|660.6|660.4|4724
1652698160000|2022-05-16 10:49:20|660.8|660.2|660.6|660.2|660.8|660.2|660.4|660.2|1623
1652698170000|2022-05-16 10:49:30|||||||||1463
1652698180000|2022-05-16 10:49:40|660.4||660.4||660.4||660.4||0
1652698200000|2022-05-16 10:50:00|660.6|660.4|660.6|660.2|660.6|660.4|660.6|660.2|5936
1652698230000|2022-05-16 10:50:30|660.4|660|659.8|659.4|660.6|660|659.8|659.4|32514
1652698260000|2022-05-16 10:51:00|659.6|659.6|659.6|659.2|659.6|659.6|659.6|659.2|2500
1652698270000|2022-05-16 10:51:10|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.2|2605
1652698280000|2022-05-16 10:51:20|659.6|659.2|659.6|659.2|659.6|659.4|659.6|659.2|3469
1652698310000|2022-05-16 10:51:50|659.8|659.4|659.6|659.2|659.8|659.4|659.6|659.2|1139
1652698340000|2022-05-16 10:52:20|659.8|659.4|659.6|659.4|659.8|659.4|659.6|659.4|1406
1652698360000|2022-05-16 10:52:40|659.8|659.6|660|659.6|660|659.6|659.8|659.6|13764
1652698380000|2022-05-16 10:53:00||659.8||659.8||659.8||659.8|194
1652698390000|2022-05-16 10:53:10|660.2||660.2||660.2||660.2||103
1652698450000|2022-05-16 10:54:10|660|659.6|659.6|659.2|660|659.6|659.6|659.2|15122
1652698500000|2022-05-16 10:55:00|659.4|659|659.4|659|659.4|659.2|659.4|659|9499
1652698510000|2022-05-16 10:55:10|659.2|659.2|659.4|659|659.4|659.2|659.2|659|2951
1652698520000|2022-05-16 10:55:20|659.2|659.2|659.6|659.2|659.6|659.2|659.2|659.2|6944
1652698530000|2022-05-16 10:55:30|659.4||659.6||659.6||659.4||5432
1652698550000|2022-05-16 10:55:50|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.4|1849
1652698580000|2022-05-16 10:56:20|659.6|659.2|659.4|659.2|659.6|659.2|659.4|659.2|9197
1652698590000|2022-05-16 10:56:30|659.6|659|659.2|659|659.6|659|659.2|659|313
1652698600000|2022-05-16 10:56:40|659.4|659.2|659.4|659.2|659.4|659.2|659.4|659|6367
1652698620000|2022-05-16 10:57:00||659||659||659||659|4092
1652698640000|2022-05-16 10:57:20|659.2|658.8|659|658.8|659.2|658.8|659|658.6|14776
1652698650000|2022-05-16 10:57:30|658.8|658.6|658.8|658.4|658.8|658.6|658.8|658.4|1478
1652698660000|2022-05-16 10:57:40|||||||||20
1652698690000|2022-05-16 10:58:10|659|658.6|659|658.6|659|658.6|659|658.6|793
1652698720000|2022-05-16 10:58:40|659.2|658.8|659.2|658.8|659.2|658.8|659|658.8|7458
1652698730000|2022-05-16 10:58:50|659||659||659||659||0
1652698740000|2022-05-16 10:59:00|||||||||1791
1652698750000|2022-05-16 10:59:10|||||||||2122
1652698790000|2022-05-16 10:59:50|658.8|658.6|658.6|658.4|658.8|658.6|658.6|658.4|4367
1652698800000|2022-05-16 11:00:00|658.8|658.6|658.8|658.6|658.8|658.6|658.8|658.6|0
1652698810000|2022-05-16 11:00:10|659|658.8|659|658.8|659|658.8|659|658.6|6474
1652698820000|2022-05-16 11:00:20|659.2|659|659.4|659.2|659.4|659.2|659.2|659|9867
1652698840000|2022-05-16 11:00:40|659.6|659.4|660|659.6|660|659.6|659.6|659.4|6969
1652698850000|2022-05-16 11:00:50|659.8||660||660||659.8||0
1652698880000|2022-05-16 11:01:20||659.8||659.8||659.8||659.8|0
1652698890000|2022-05-16 11:01:30|660.2||660.2||660.2||660.2||1576
1652698920000|2022-05-16 11:02:00|660.4|660|660.4|660|660.4|660|660.2|659.8|2269
1652698940000|2022-05-16 11:02:20|660.6|660.2|660.6|660.2|660.6|660.2|660.6|660|584
1652698960000|2022-05-16 11:02:40|660.4|660.4|660.6|660.2|660.6|660.4|660.4|660.2|2326
1652698970000|2022-05-16 11:02:50||660.4||660.4||660.4||660.4|0
1652698990000|2022-05-16 11:03:10|660.8|660.2|660.6|660.2|660.8|660.4|660.4|660.2|13276
1652699010000|2022-05-16 11:03:30|660.4|660|660.4|660.2|660.4|660.2|660.2|660|3825
1652699020000|2022-05-16 11:03:40|660.6||660.6||660.6||660.4||250
1652699030000|2022-05-16 11:03:50|660.4||660.4||660.4||660.4||85
1652699040000|2022-05-16 11:04:00|660.6|660|660.2|660|660.6|660|660.2|660|2457
1652699050000|2022-05-16 11:04:10||659.8||659.8||659.8||659.8|0
1652699070000|2022-05-16 11:04:30|660.4|660|660.4|660|660.4|660|660.4|660|2000
1652699090000|2022-05-16 11:04:50|660.6|660.2|660.6|660.2|660.6|660.2|660.4|660.2|0
1652699100000|2022-05-16 11:05:00|660.4|660|660.2|659.8|660.4|660|660|659.8|4253
1652699110000|2022-05-16 11:05:10||660||660||660||660|0
1652699120000|2022-05-16 11:05:20|660|659.8|660|659.6|660|659.8|660|659.6|8121
1652699130000|2022-05-16 11:05:30||659.8||659.8||659.8||659.8|0
1652699140000|2022-05-16 11:05:40|660.2||660.2||660.2||660.2||5
1652699150000|2022-05-16 11:05:50|660.4|660|660.6|660.2|660.6|660.2|660.4|660|4245
1652699160000|2022-05-16 11:06:00|660.4||660.4||660.6||660.4||0
1652699180000|2022-05-16 11:06:20|660.6|660.4|660.6|660.4|660.6|660.4|660.6|660.4|82
1652699190000|2022-05-16 11:06:30|660.4|660.2|660.4|660.2|660.4|660.2|660.4|660.2|3993
1652699200000|2022-05-16 11:06:40|||||||||1352
1652699230000|2022-05-16 11:07:10|660.6|660.4|660.8|660.4|660.8|660.4|660.6|660.2|6800
1652699260000|2022-05-16 11:07:40|661|660.6|661|660.6|661|660.8|661|660.4|2399
1652699290000|2022-05-16 11:08:10|660.8|660.2|660.8|660.6|661|660.6|660.6|660.2|37142
1652699300000|2022-05-16 11:08:20|661||661||661||661||876
1652699340000|2022-05-16 11:09:00|||||||||1393
1652699370000|2022-05-16 11:09:30|||||||||820
1652699380000|2022-05-16 11:09:40|661.2|660.8|661.8|661.4|661.8|661.4|661.2|660.6|10079
1652699390000|2022-05-16 11:09:50|661.6|661.6|661.6|661.4|661.6|661.6|661.6|661.4|0
1652699400000|2022-05-16 11:10:00|661.8|661.2|661.4|661|661.8|661.2|661.4|661|13564
1652699410000|2022-05-16 11:10:10|661.2||661.2||661.2||661.2||886
1652699440000|2022-05-16 11:10:40||660.8||660.8||660.8||660.8|2504
1652699450000|2022-05-16 11:10:50||661||661||661||661|2000
1652699460000|2022-05-16 11:11:00|661|660.8|661|660.8|661|660.8|661|660.8|662
1652699470000|2022-05-16 11:11:10|||||||||182
1652699480000|2022-05-16 11:11:20|660.8|660.6|660.8|660.4|660.8|660.6|660.6|660.4|4140
1652699520000|2022-05-16 11:12:00|661|660.6|661|660.8|661|660.8|661|660.4|1009
1652699540000|2022-05-16 11:12:20|660.8|660.6|660.8|660.4|660.8|660.6|660.8|660.4|3113
1652699550000|2022-05-16 11:12:30|661|660.6|660.8|660.6|661|660.6|660.8|660.6|3424
1652699580000|2022-05-16 11:13:00|||||||||1453
1652699610000|2022-05-16 11:13:30|660.6|660.4|660.8|660.4|660.8|660.4|660.6|660.4|2771
1652699620000|2022-05-16 11:13:40|660.6|660.6|661|660.8|661|660.8|660.6|660.6|3491
1652699650000|2022-05-16 11:14:10|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|2277
1652699660000|2022-05-16 11:14:20|661||661||661||661||0
1652699670000|2022-05-16 11:14:30|660.8||660.8||660.8||660.8||3463
1652699680000|2022-05-16 11:14:40|661||660.8||661||660.8||0
1652699690000|2022-05-16 11:14:50|661||661||661||660.8||0
1652699700000|2022-05-16 11:15:00|660.8||660.8||660.8||660.8||0
1652699710000|2022-05-16 11:15:10|661|660.8|661|660.8|661|660.8|660.8|660.8|973
1652699740000|2022-05-16 11:15:40|||||||||504
1652699770000|2022-05-16 11:16:10|661.2|661|661.4|661|661.4|661.2|661.2|661|12421
1652699810000|2022-05-16 11:16:50|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|6232
1652699830000|2022-05-16 11:17:10|661.4|661|661.2|661|661.4|661|661.2|661|0
1652699840000|2022-05-16 11:17:20|661.4|661.2|661.4|661.2|661.4|661.2|661.4|661.2|3701
1652699880000|2022-05-16 11:18:00|||||||||2647
1652699890000|2022-05-16 11:18:10|661.6||661.6||661.6||661.6||7940
1652699900000|2022-05-16 11:18:20|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1652699910000|2022-05-16 11:18:30||661.6||661.6||661.6||661.6|0
1652699920000|2022-05-16 11:18:40|662||662||662||662||697
1652699950000|2022-05-16 11:19:10|661.8||661.8||662||661.8||470
1652699960000|2022-05-16 11:19:20|661.6|661.4|661.8|661.4|661.8|661.4|661.4|661|12760
1652699970000|2022-05-16 11:19:30|661.6||661.8||661.8||661.6||1840
1652699980000|2022-05-16 11:19:40|661.6||661.8||661.8||661.6||0
1652699990000|2022-05-16 11:19:50|661.6||661.6||661.8||661.6||1196
1652700000000|2022-05-16 11:20:00|661.8||661.8||661.8||661.8||0
1652700010000|2022-05-16 11:20:10|661.6|661.2|661.4|661|661.6|661.2|661.4|661|7169
1652700020000|2022-05-16 11:20:20|661.2||661.2||661.2||661.2||0
1652700030000|2022-05-16 11:20:30|661.4|660.8|661.4|661|661.4|661|661.4|660.8|1243
1652700050000|2022-05-16 11:20:50||661.2||661.2||661.2||661.2|0
1652700060000|2022-05-16 11:21:00|661.6|661.4|661.4|661|661.6|661.4|661.4|661|2407
1652700080000|2022-05-16 11:21:20|661.2|660.8|661|660.6|661.2|660.8|661|660.6|2357
1652700110000|2022-05-16 11:21:50|660.8||661||661||660.8||100
1652700120000|2022-05-16 11:22:00|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|0
1652700130000|2022-05-16 11:22:10|661||661||661||661||778
1652700140000|2022-05-16 11:22:20|661.2||661.2||661.2||661.2||54
1652700160000|2022-05-16 11:22:40|661|661|661.2|661|661.2|661|661|661|997
1652700170000|2022-05-16 11:22:50|661.4|661.2|661.6|661.2|661.6|661.2|661.4|661.2|9335
1652700180000|2022-05-16 11:23:00||661.4||661.4||661.4||661.4|0
1652700190000|2022-05-16 11:23:10|661.8|661.6|662|661.6|662|661.6|661.8|661.6|867
1652700200000|2022-05-16 11:23:20|661.8|661.4|661.6|661.2|661.8|661.6|661.6|661.2|13608
1652700210000|2022-05-16 11:23:30||661.4||661.2||661.4||661.2|0
1652700240000|2022-05-16 11:24:00|661.4|661|661.2|660.8|661.4|661|661.2|660.8|2500
1652700250000|2022-05-16 11:24:10|661.4|661|661.4|661|661.4|661|661.4|661|0
1652700260000|2022-05-16 11:24:20|661.2||661.2||661.4||661.2||0
1652700290000|2022-05-16 11:24:50|661|660.8|661.2|661|661.2|661|661|660.8|13711
1652700300000|2022-05-16 11:25:00|661|660.8|661.2|660.8|661.2|660.8|661|660.8|1044
1652700310000|2022-05-16 11:25:10|661||661||661||661||0
1652700320000|2022-05-16 11:25:20|661.2||661.2||661.2||661||300
1652700330000|2022-05-16 11:25:30|661|660.6|660.8|660.6|661.2|660.6|660.8|660.6|1239
1652700340000|2022-05-16 11:25:40|660.6|660.4|660.8|660.4|660.8|660.4|660.6|660.4|1838
1652700360000|2022-05-16 11:26:00|661|660.6|661|660.6|661|660.6|661|660.6|1784
1652700390000|2022-05-16 11:26:30|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|0
1652700420000|2022-05-16 11:27:00|661.4|661|661.4|661|661.4|661.2|661.2|660.8|6817
1652700430000|2022-05-16 11:27:10|661.2|660.8|661|660.8|661.2|661|661|660.8|544
1652700440000|2022-05-16 11:27:20|661.2|660.6|661|660.6|661.2|660.6|660.8|660.6|3137
1652700450000|2022-05-16 11:27:30|660.8||660.8||661||660.8||2876
1652700460000|2022-05-16 11:27:40|||||||||107
1652700470000|2022-05-16 11:27:50|660.6|660.4|660.8|660.4|660.8|660.4|660.6|660.2|799
1652700490000|2022-05-16 11:28:10|660.6||660.6||660.6||660.6||0
1652700500000|2022-05-16 11:28:20|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|1484
1652700530000|2022-05-16 11:28:50|661||661||661||661||2140
1652700540000|2022-05-16 11:29:00|660.8|660.4|660.8|660.4|660.8|660.4|660.6|660.4|4198
1652700550000|2022-05-16 11:29:10|660.6|660.2|660.4|660|660.6|660.2|660.4|660|477
1652700570000|2022-05-16 11:29:30|||||||||300
1652700590000|2022-05-16 11:29:50|660.2||660.2||660.2||660.2||0
1652700600000|2022-05-16 11:30:00|||||||||1775
1652700640000|2022-05-16 11:30:40|660|659.8|660.2|659.8|660.2|659.8|660|659.8|2369
1652700660000|2022-05-16 11:31:00|660||660.2||660.2||660||250
1652700670000|2022-05-16 11:31:10||660||660||660||660|227
1652700680000|2022-05-16 11:31:20|660.4|660.2|660.6|660.2|660.6|660.2|660.4|660.2|2636
1652700700000|2022-05-16 11:31:40|660.4|660|660.4|660|660.6|660.2|660.2|659.8|9565
1652700720000|2022-05-16 11:32:00|660.2|659.8|660.2|659.8|660.2|659.8|660.2|659.8|610
1652700740000|2022-05-16 11:32:20|660||660.2||660.2||660||950
1652700760000|2022-05-16 11:32:40|660||660||660||660||847
1652700780000|2022-05-16 11:33:00|||||||||1000
1652700810000|2022-05-16 11:33:30|659.8|659.6|659.8|659.6|659.8|659.6|659.8|659.6|3312
1652700820000|2022-05-16 11:33:40|660||660||660||660||0
1652700840000|2022-05-16 11:34:00|660.2|659.8|660.2|659.8|660.2|660|660.2|659.6|14171
1652700880000|2022-05-16 11:34:40|660|659.6|660|659.6|660|659.6|660|659.6|2835
1652700900000|2022-05-16 11:35:00||659.8||659.6||659.8||659.6|1293
1652700940000|2022-05-16 11:35:40||659.8||659.8||659.8||659.8|0
1652700950000|2022-05-16 11:35:50|660.2|660|660.2|660|660.2|660|660.2|660|1060
1652700960000|2022-05-16 11:36:00|||||||||85
1652700990000|2022-05-16 11:36:30|||||||||168
1652701000000|2022-05-16 11:36:40|660.4|660.2|660.4|660.2|660.4|660.2|660.4|660.2|127
1652701010000|2022-05-16 11:36:50||660||660||660||660|6960
1652701020000|2022-05-16 11:37:00|660.2|659.8|660.2|659.8|660.4|659.8|660|659.8|8607
1652701030000|2022-05-16 11:37:10||660||660||660||660|100
1652701060000|2022-05-16 11:37:40|660.4||660.2||660.4||660.2||1360
1652701120000|2022-05-16 11:38:40|||||||||3836
1652701130000|2022-05-16 11:38:50|||||||||160
1652701140000|2022-05-16 11:39:00|||||||||469
1652701150000|2022-05-16 11:39:10|660|659.8|660|659.6|660|659.8|660|659.6|3775
1652701160000|2022-05-16 11:39:20|660.2|659.8|660.2|659.8|660.2|659.8|660.2|659.8|0
1652701170000|2022-05-16 11:39:30|||||||||1531
1652701180000|2022-05-16 11:39:40|||||||||19
1652701190000|2022-05-16 11:39:50|660|659.6|660|659.8|660|659.8|660|659.6|20
1652701200000|2022-05-16 11:40:00||659.6||659.6||659.6||659.6|0
1652701260000|2022-05-16 11:41:00|660.2|659.8|660.4|660.2|660.4|660.2|660.2|659.6|9383
1652701270000|2022-05-16 11:41:10|660.2|660|660.4|660|660.4|660|660.2|660|1711
1652701290000|2022-05-16 11:41:30|660.2|660.2|660.4|660|660.4|660.2|660.2|660|481
1652701300000|2022-05-16 11:41:40|660.2||660.4||660.4||660.2||0
1652701310000|2022-05-16 11:41:50|660.2|659.8|660.4|660|660.4|660|660.2|659.8|0
1652701320000|2022-05-16 11:42:00|660.2|660.2|660.4|660.2|660.4|660.2|660.2|660.2|330
1652701340000|2022-05-16 11:42:20|660.6|660.4|660.6|660.2|660.6|660.4|660.4|660.2|4136
1652701350000|2022-05-16 11:42:30|660.4||660.6||660.6||660.4||0
1652701360000|2022-05-16 11:42:40|660.4||660.4||660.4||660.4||0
1652701420000|2022-05-16 11:43:40|660.2|660|660.2|659.8|660.2|660|660.2|659.8|5205
1652701430000|2022-05-16 11:43:50|660|659.6|660|659.6|660|659.6|660|659.6|1862
1652701440000|2022-05-16 11:44:00|660.2|659.8|660|659.6|660.2|659.8|659.8|659.6|543
1652701480000|2022-05-16 11:44:40||659.8||659.8||659.8||659.8|0
1652701500000|2022-05-16 11:45:00|||||||||106
1652701530000|2022-05-16 11:45:30|659.8|659.6|659.8|659.4|659.8|659.6|659.8|659.4|3169
1652701540000|2022-05-16 11:45:40|660|659.6|660|659.6|660|659.6|660|659.6|0
1652701550000|2022-05-16 11:45:50|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.4|0
1652701610000|2022-05-16 11:46:50|660|659.6|659.8|659.6|660|659.8|659.8|659.6|5811
1652701620000|2022-05-16 11:47:00|659.6|659.4|659.6|659.2|659.6|659.4|659.6|659.2|5920
1652701630000|2022-05-16 11:47:10|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.4|0
1652701650000|2022-05-16 11:47:30||659.6||659.6||659.6||659.6|2264
1652701680000|2022-05-16 11:48:00|||||||||4624
1652701710000|2022-05-16 11:48:30|660|659.8|660|659.8|660|659.8|660|659.8|2154
1652701740000|2022-05-16 11:49:00|||||||||735
1652701750000|2022-05-16 11:49:10|659.8|659.6|659.6|659.2|659.8|659.6|659.6|659.2|8824
1652701760000|2022-05-16 11:49:20|659.8|659.4|659.8|659.6|659.8|659.6|659.8|659.2|4689
1652701770000|2022-05-16 11:49:30||659.4||659.6||659.6||659.4|220
1652701780000|2022-05-16 11:49:40|659.6|659.4|659.4|659.2|659.6|659.4|659.4|659.2|2240
1652701790000|2022-05-16 11:49:50|659.6|659|659.2|659|659.6|659|659.2|659|9067
1652701800000|2022-05-16 11:50:00|659|658.8|659.4|659|659.6|659.2|659|658.8|7199
1652701810000|2022-05-16 11:50:10|659.6|659.2|659.6|659.2|659.6|659.2|659.6|659.2|1055
1652701830000|2022-05-16 11:50:30|659.8|659.4|659.6|659.2|659.8|659.4|659.6|659.2|0
1652701840000|2022-05-16 11:50:40|659.8|659.4|659.8|659.4|659.8|659.4|659.6|659.4|0
1652701850000|2022-05-16 11:50:50|659.6||659.6||659.8||659.6||0
1652701860000|2022-05-16 11:51:00|659.8||659.6||659.8||659.6||1168
1652701870000|2022-05-16 11:51:10|659.8||659.8||659.8||659.8||2826
1652701900000|2022-05-16 11:51:40||659.6||659.6||659.6||659.6|150
1652701920000|2022-05-16 11:52:00|659.6|659.4|659.6|659.2|659.6|659.4|659.6|659.2|1308
1652701940000|2022-05-16 11:52:20|659.8|659.4|659.8|659.6|659.8|659.6|659.8|659.4|2384
1652701960000|2022-05-16 11:52:40|660|659.8|660|659.6|660|659.8|660|659.6|8433
1652701980000|2022-05-16 11:53:00|659.8||659.8||659.8||659.8||23
1652702020000|2022-05-16 11:53:40|660||660||660||660||2581
1652702090000|2022-05-16 11:54:50|659.8||659.8||659.8||659.8||0
1652702110000|2022-05-16 11:55:10||659.4||659.6||659.6||659.4|4837
1652702170000|2022-05-16 11:56:10|660|659.8|660|659.8|660|659.8|660|659.8|1430
1652702180000|2022-05-16 11:56:20|660.2|660|660.4|660|660.4|660|660.2|660|9022
1652702200000|2022-05-16 11:56:40|660.2|659.8|660.4|660|660.4|660.2|660|659.6|46722
1652702230000|2022-05-16 11:57:10|||||||||2490
1652702290000|2022-05-16 11:58:10|660.2|660.2|660.2|660|660.4|660.2|660.2|660|2334
1652702300000|2022-05-16 11:58:20|660|659.8|660|659.6|660|659.8|659.8|659.6|7344
1652702320000|2022-05-16 11:58:40|660.2|659.8|660.2|659.8|660.2|659.8|660.2|659.8|1802
1652702350000|2022-05-16 11:59:10||660||660||660||660|0
1652702360000|2022-05-16 11:59:20|660.4||660.4||660.4||660.4||1
1652702390000|2022-05-16 11:59:50|660.2||660.2||660.2||660.2||470
1652702400000|2022-05-16 12:00:00||659.8||660||660||659.8|2699
1652702410000|2022-05-16 12:00:10|660.4|660.2|660.4|660.2|660.4|660.2|660.4|660|12725
1652702430000|2022-05-16 12:00:30|||||||||322
1652702450000|2022-05-16 12:00:50|660.2|660|660.4|660|660.4|660|660.2|660|6198
1652702460000|2022-05-16 12:01:00|660.2||660.4||660.4||660.2||0
1652702470000|2022-05-16 12:01:10||660.2||660.2||660.2||660.2|0
1652702480000|2022-05-16 12:01:20|660.6|660.4|661|660.6|661|660.6|660.6|660.4|6624
1652702510000|2022-05-16 12:01:50||660.8||660.8||660.8||660.8|0
1652702520000|2022-05-16 12:02:00|660.8|660.6|660.8|660.4|660.8|660.6|660.8|660.4|16271
1652702530000|2022-05-16 12:02:10|661|660.6|660.4|660.2|661|660.6|660.4|660.2|6622
1652702540000|2022-05-16 12:02:20|660.6||660.6||660.6||660.6||57
1652702550000|2022-05-16 12:02:30|660.4|660.4|660.4|660|660.4|660.4|660.4|660|1353
1652702560000|2022-05-16 12:02:40|||||||||827
1652702570000|2022-05-16 12:02:50|660.2||660.2||660.2||660.2||0
1652702600000|2022-05-16 12:03:20|660|659.8|660|659.8|660|659.8|660|659.8|721
1652702610000|2022-05-16 12:03:30||659.6||659.6||659.6||659.6|884
1652702640000|2022-05-16 12:04:00||659.8||659.8||659.8||659.8|0
1652702650000|2022-05-16 12:04:10|||||||||1272
1652702670000|2022-05-16 12:04:30|660.2||660.2||660.2||660.2||4264
1652702690000|2022-05-16 12:04:50|660.4|660|660.6|660.4|660.6|660.4|660.4|660|4736
1652702700000|2022-05-16 12:05:00|||||||||141
1652702710000|2022-05-16 12:05:10|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|1254
1652702740000|2022-05-16 12:05:40|||||||||2895
1652702790000|2022-05-16 12:06:30||660.4||660.6||660.6||660.4|12051
1652702800000|2022-05-16 12:06:40||660.4||660.6||660.6||660.4|0
1652702830000|2022-05-16 12:07:10|660.6|660.4|660.6|660.2|660.8|660.4|660.6|660.2|7915
1652702840000|2022-05-16 12:07:20||660.4||660.4||660.4||660.4|0
1652702860000|2022-05-16 12:07:40||660.2||660.2||660.2||660.2|687
1652702870000|2022-05-16 12:07:50|||||||||198
1652702890000|2022-05-16 12:08:10|660.4|660|660.2|660|660.4|660|660.2|660|14703
1652702900000|2022-05-16 12:08:20|660|659.8|660|659.8|660|659.8|660|659.6|1174
1652702910000|2022-05-16 12:08:30|||||||||504
1652702920000|2022-05-16 12:08:40|||||||||1148
1652702930000|2022-05-16 12:08:50|659.8|659.6|659.8|659.6|659.8|659.6|659.8|659.4|24
1652702940000|2022-05-16 12:09:00|660||660||660||660||3383
1652702970000|2022-05-16 12:09:30|660.2|659.8|660.4|660|660.4|660.2|660.2|659.8|10805
1652702980000|2022-05-16 12:09:40|660.2|659.8|660|659.6|660.2|659.8|660|659.6|0
1652702990000|2022-05-16 12:09:50||659.8||659.8||659.8||659.8|0
1652703050000|2022-05-16 12:10:50|660.2|660|660.2|660|660.2|660|660.2|660|1253
1652703090000|2022-05-16 12:11:30|660.4||660.4||660.4||660.4||2880
1652703100000|2022-05-16 12:11:40||660.2||660.2||660.2||660.2|0
1652703130000|2022-05-16 12:12:10|660.6||660.6||660.6||660.6||16
1652703160000|2022-05-16 12:12:40|660.8|660.4|660.8|660.6|660.8|660.6|660.8|660.4|3316
1652703170000|2022-05-16 12:12:50|661|660.8|660.8|660.6|661|660.8|660.8|660.6|656
1652703180000|2022-05-16 12:13:00|660.6|660.4|660.6|660.2|660.6|660.4|660.6|660.2|1235
1652703190000|2022-05-16 12:13:10|660.8|660.4|661|660.6|661|660.6|660.8|660.4|0
1652703200000|2022-05-16 12:13:20|660.8|660.4|660.8|660.4|661|660.6|660.8|660.4|0
1652703210000|2022-05-16 12:13:30|661|660.6|661|660.6|661|660.6|661|660.6|0
1652703250000|2022-05-16 12:14:10||660.8||660.8||660.8||660.8|0
1652703260000|2022-05-16 12:14:20|||||||||204
1652703270000|2022-05-16 12:14:30|660.8|660.6|661|660.6|661|660.6|660.8|660.6|2293
1652703280000|2022-05-16 12:14:40|660.8||660.8||660.8||660.8||0
1652703290000|2022-05-16 12:14:50|661||660.8||661||660.8||0
1652703300000|2022-05-16 12:15:00|661||661||661||661||0
1652703310000|2022-05-16 12:15:10|||||||||828
1652703320000|2022-05-16 12:15:20|660.8||660.8||660.8||660.8||0
1652703330000|2022-05-16 12:15:30|661||661||661||661||0
1652703360000|2022-05-16 12:16:00|||||||||76
1652703410000|2022-05-16 12:16:50||660.8||660.8||660.8||660.8|0
1652703420000|2022-05-16 12:17:00|661.2|661|660.8|660.6|661.2|661|660.8|660.6|14693
1652703430000|2022-05-16 12:17:10|||||||||1164
1652703460000|2022-05-16 12:17:40|||||||||6137
1652703470000|2022-05-16 12:17:50|||||||||2658
1652703480000|2022-05-16 12:18:00|660.6|660.4|660.8|660.6|660.8|660.6|660.6|660.2|1650
1652703500000|2022-05-16 12:18:20|661|660.8|661|660.8|661|660.8|661|660.6|1492
1652703510000|2022-05-16 12:18:30|661.2|661|661.6|661.2|661.6|661.2|661.2|661|5932
1652703520000|2022-05-16 12:18:40|661.4||661.4||661.6||661.4||0
1652703530000|2022-05-16 12:18:50|661.2|661|661.4|661|661.4|661|661.2|661|4598
1652703540000|2022-05-16 12:19:00|661.6|661.2|661.6|661.2|661.6|661.2|661.6|661.2|0
1652703550000|2022-05-16 12:19:10|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1652703560000|2022-05-16 12:19:20|662|661.6|662|661.6|662|661.6|662|661.6|0
1652703570000|2022-05-16 12:19:30||661.8||661.8||661.8||661.8|0
1652703580000|2022-05-16 12:19:40|662.2|662|662|661.8|662.4|662|662|661.8|5117
1652703590000|2022-05-16 12:19:50|661.8|661.6|662|661.6|662|661.6|661.8|661.6|88
1652703600000|2022-05-16 12:20:00|||||||||1187
1652703610000|2022-05-16 12:20:10|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|8
1652703640000|2022-05-16 12:20:40|662.4|662|662.4|662.2|662.4|662.2|662.2|662|651
1652703650000|2022-05-16 12:20:50|662.2|662|662.4|662|662.4|662.2|662.2|662|4204
1652703660000|2022-05-16 12:21:00|662.6|662.2|662.4|662|662.6|662.2|662.2|662|3764
1652703670000|2022-05-16 12:21:10|662.2||662.4||662.4||662.2||0
1652703710000|2022-05-16 12:21:50|||||||||50
1652703740000|2022-05-16 12:22:20||662.2||662.2||662.2||662.2|0
1652703760000|2022-05-16 12:22:40|662.6|662.4|662.6|662.4|662.6|662.4|662.6|662.2|3445
1652703770000|2022-05-16 12:22:50|662.4|662.2|662.6|662.2|662.6|662.2|662.4|662.2|2875
1652703780000|2022-05-16 12:23:00|||||||||114
1652703790000|2022-05-16 12:23:10|662.4|662|662.6|662.2|662.6|662.2|662.2|662|2310
1652703800000|2022-05-16 12:23:20|662.4||662.4||662.6||662.4||0
1652703810000|2022-05-16 12:23:30||662||662.2||662.2||662|0
1652703820000|2022-05-16 12:23:40||662||662.2||662.2||662|2490
1652703830000|2022-05-16 12:23:50|662.2|662|662.2|662|662.2|662|662.2|662|0
1652703850000|2022-05-16 12:24:10|662|661.8|662|661.6|662|661.8|662|661.6|11888
1652703880000|2022-05-16 12:24:40|661.8||661.8||661.8||661.8||0
1652703960000|2022-05-16 12:26:00|||||||||77
1652703970000|2022-05-16 12:26:10|661.6|661.4|661.6|661.2|661.6|661.4|661.6|661.2|3920
1652704000000|2022-05-16 12:26:40||661.4||661.4||661.4||661.4|842
1652704010000|2022-05-16 12:26:50|661.8|661.6|662|661.8|662|661.8|661.8|661.6|6000
1652704080000|2022-05-16 12:28:00|||||||||965
1652704120000|2022-05-16 12:28:40|||||||||1037
1652704140000|2022-05-16 12:29:00|661.8|661.6|661.6|661.2|661.8|661.6|661.6|661.2|8775
1652704160000|2022-05-16 12:29:20|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.2|0
1652704190000|2022-05-16 12:29:50|||||||||1520
1652704200000|2022-05-16 12:30:00|661.6||661.6||661.6||661.6||4820
1652704210000|2022-05-16 12:30:10|661.4|661.2|661.6|661.2|661.6|661.4|661.4|661.2|4323
1652704220000|2022-05-16 12:30:20|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1652704250000|2022-05-16 12:30:50|661.6||661.6||661.6||661.6||0
1652704270000|2022-05-16 12:31:10|661.4|661.2|661|660.8|661.6|661.2|661|660.8|7418
1652704280000|2022-05-16 12:31:20|660.8|660.6|660.8|660.4|660.8|660.6|660.8|660.4|2732
1652704290000|2022-05-16 12:31:30|660.6|660.2|660.8|660.4|660.8|660.4|660.6|660.2|0
1652704320000|2022-05-16 12:32:00|660.6||660.6||660.6||660.6||0
1652704330000|2022-05-16 12:32:10|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|1439
1652704340000|2022-05-16 12:32:20|661||661||661||661||1755
1652704350000|2022-05-16 12:32:30|||||||||1511
1652704360000|2022-05-16 12:32:40||660.8||660.8||660.8||660.8|0
1652704370000|2022-05-16 12:32:50|661.2|661|661.6|661.2|661.6|661.2|661.2|661|2048
1652704380000|2022-05-16 12:33:00|661.4|661|661.4|661|661.4|661|661.2|661|9810
1652704400000|2022-05-16 12:33:20|661.6|661.2|661.6|661.2|661.6|661.2|661.6|661.2|1040
1652704420000|2022-05-16 12:33:40|661.8|661.4|661.8|661.4|661.8|661.6|661.8|661.4|985
1652704450000|2022-05-16 12:34:10|661.6|661.2|661.6|661.4|661.6|661.4|661.6|661.2|13802
1652704460000|2022-05-16 12:34:20|661.8||661.8||661.8||661.8||0
1652704470000|2022-05-16 12:34:30|661.6||661.6||661.6||661.6||0
1652704480000|2022-05-16 12:34:40|||||||||123
1652704490000|2022-05-16 12:34:50|661.8|661.6|662|661.6|662|661.6|661.8|661.6|4971
1652704500000|2022-05-16 12:35:00|661.8||662||662||661.8||0
1652704520000|2022-05-16 12:35:20|662.2|661.8|662.2|661.8|662.2|661.8|662|661.8|0
1652704530000|2022-05-16 12:35:30|662||662||662||662||1
1652704540000|2022-05-16 12:35:40|662.2|662|662.2|661.8|662.2|662|662.2|661.8|535
1652704550000|2022-05-16 12:35:50|662.4|662|662.2|662|662.4|662|662.2|662|10368
1652704570000|2022-05-16 12:36:10|662|661.8|661.6|661.2|662|661.8|661.6|661.2|10240
1652704580000|2022-05-16 12:36:20|661.4||661.4||661.4||661.4||0
1652704590000|2022-05-16 12:36:30|661.2|661|661.2|661|661.2|661|661.2|661|1406
1652704600000|2022-05-16 12:36:40||660.8||660.8||660.8||660.8|1441
1652704610000|2022-05-16 12:36:50|661.4|661|661.6|661.2|661.6|661.4|661.4|660.8|3936
1652704630000|2022-05-16 12:37:10|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|2105
1652704640000|2022-05-16 12:37:20|661.6|661.2|661.6|661.2|661.6|661.2|661.4|661.2|3230
1652704670000|2022-05-16 12:37:50|661.8|661.4|661.8|661.4|661.8|661.4|661.6|661.4|15692
1652704690000|2022-05-16 12:38:10|661.6||661.6||661.6||661.6||0
1652704700000|2022-05-16 12:38:20|661.8||661.8||661.8||661.8||0
1652704730000|2022-05-16 12:38:50|662|661.6|662|661.8|662|661.8|662|661.6|3439
1652704740000|2022-05-16 12:39:00|661.8|661.6|661.8|661.6|661.8|661.6|661.8|661.6|4558
1652704750000|2022-05-16 12:39:10|662||661.8||662||661.8||0
1652704760000|2022-05-16 12:39:20|662||662||662||662||0
1652704770000|2022-05-16 12:39:30|||||||||3416
1652704780000|2022-05-16 12:39:40|||||||||3472
1652704790000|2022-05-16 12:39:50|661.8||661.8||661.8||661.8||0
1652704800000|2022-05-16 12:40:00|662||661.8||662||661.8||0
1652704810000|2022-05-16 12:40:10|662|661.4|661.8|661.6|662|661.6|661.6|661.4|8024
1652704820000|2022-05-16 12:40:20|662||662||662||661.8||181
1652704830000|2022-05-16 12:40:30||661.8||661.8||661.8||661.8|0
1652704850000|2022-05-16 12:40:50|662.2||662.2||662.2||662.2||1904
1652704860000|2022-05-16 12:41:00|662||662||662.2||662||0
1652704870000|2022-05-16 12:41:10|662.2||662.2||662.2||662.2||0
1652704890000|2022-05-16 12:41:30|662||662||662||662||376
1652704910000|2022-05-16 12:41:50|662.2||662.2||662.2||662.2||549
1652704920000|2022-05-16 12:42:00||662||662||662||662|0
1652704930000|2022-05-16 12:42:10|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662.2|3017
1652704960000|2022-05-16 12:42:40|||||||||12088
1652704980000|2022-05-16 12:43:00||662||662.2||662.2||662|3909
1652705000000|2022-05-16 12:43:20|662.6|662.4|662.6|662.4|662.6|662.4|662.6|662.4|1119
1652705040000|2022-05-16 12:44:00|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662|2746
1652705060000|2022-05-16 12:44:20|662.6||662.6||662.6||662.6||0
1652705070000|2022-05-16 12:44:30|662.4|662|662.4|662|662.4|662|662.4|662|0
1652705090000|2022-05-16 12:44:50|662.6|662.2|662.4|662.2|662.6|662.4|662.4|662.2|52
1652705100000|2022-05-16 12:45:00|662.2|662|662.2|661.8|662.2|662|662|661.8|6209
1652705110000|2022-05-16 12:45:10|662||662||662||662||87
1652705120000|2022-05-16 12:45:20|661.8|661.6|661.8|661.4|661.8|661.6|661.8|661.4|666
1652705130000|2022-05-16 12:45:30||661.6||661.6||661.6||661.6|0
1652705140000|2022-05-16 12:45:40|662||662||662||662||0
1652705160000|2022-05-16 12:46:00|||||||||76
1652705190000|2022-05-16 12:46:30|662.2|661.8|662.2|661.8|662.2|661.8|662|661.8|3634
1652705250000|2022-05-16 12:47:30||662||662||662||662|773
1652705260000|2022-05-16 12:47:40|662|661.8|662|661.6|662|661.8|662|661.6|3985
1652705270000|2022-05-16 12:47:50|||||||||1079
1652705290000|2022-05-16 12:48:10|||||||||1000
1652705310000|2022-05-16 12:48:30|661.8||661.8||661.8||661.8||76
1652705330000|2022-05-16 12:48:50|661.6|661.4|661.6|661.2|661.6|661.4|661.4|661.2|5334
1652705340000|2022-05-16 12:49:00||661.4||661.4||661.4||661.4|0
1652705360000|2022-05-16 12:49:20||661.2||661.4||661.4||661.2|1358
1652705370000|2022-05-16 12:49:30||661.2||661.2||661.2||661.2|2532
1652705390000|2022-05-16 12:49:50|661.4|661.4|661.6|661.2|661.6|661.4|661.4|661.2|7171
1652705410000|2022-05-16 12:50:10||661.4||661.4||661.4||661.4|0
1652705420000|2022-05-16 12:50:20|||||||||2004
1652705430000|2022-05-16 12:50:30|661.8|661.6|661.8|661.4|661.8|661.6|661.8|661.4|2711
1652705460000|2022-05-16 12:51:00|661.6|661.2|661.4|661.2|661.8|661.2|661.4|661.2|981
1652705500000|2022-05-16 12:51:40||661||661||661||661|4711
1652705520000|2022-05-16 12:52:00|661.2||661.2||661.2||661.2||0
1652705530000|2022-05-16 12:52:10|661.4||661.4||661.4||661.4||0
1652705560000|2022-05-16 12:52:40||661.2||661.2||661.2||661.2|0
1652705600000|2022-05-16 12:53:20|661.6|661.4|661.6|661.4|661.8|661.6|661.6|661.4|10030
1652705610000|2022-05-16 12:53:30|661.8||661.8||661.8||661.8||8666
1652705620000|2022-05-16 12:53:40|661.6||661.6||661.6||661.6||0
1652705630000|2022-05-16 12:53:50|661.8||661.8||661.8||661.8||0
1652705640000|2022-05-16 12:54:00|||||||||76
1652705670000|2022-05-16 12:54:30|662|661.6|662|661.8|662|661.8|662|661.6|1163
1652705700000|2022-05-16 12:55:00|662.2|662|662.4|662|662.4|662|662.2|662|1035
1652705710000|2022-05-16 12:55:10||662.2||662.2||662.2||662.2|0
1652705750000|2022-05-16 12:55:50|||||||||550
1652705780000|2022-05-16 12:56:20|662.6||662.6||662.6||662.6||3516
1652705810000|2022-05-16 12:56:50|662.4|662|662.2|661.8|662.6|662|662.2|661.8|5548
1652705840000|2022-05-16 12:57:20|662|661.6|661.8|661.6|662.2|661.6|661.8|661.6|11491
1652705850000|2022-05-16 12:57:30||661.4||661.4||661.4||661.4|448
1652705860000|2022-05-16 12:57:40|661.6|661.2|661.2|660.8|661.6|661.2|661.2|660.8|5523
1652705870000|2022-05-16 12:57:50|661|660.6|661.2|660.8|661.2|660.8|661|660.6|0
1652705900000|2022-05-16 12:58:20||661||661||661||661|0
1652705910000|2022-05-16 12:58:30|661.4|661.2|661.6|661.2|661.6|661.2|661.4|661.2|2387
1652705920000|2022-05-16 12:58:40|661.4|661|661.2|660.8|661.4|661|661.2|660.8|3306
1652705930000|2022-05-16 12:58:50|661||661.2||661.2||661||0
1652705940000|2022-05-16 12:59:00|661.4|661|661.4|661|661.4|661.2|661.4|661|988
1652705950000|2022-05-16 12:59:10||661.2||661.2||661.2||661.2|0
1652705960000|2022-05-16 12:59:20|661.6||661.6||661.6||661.6||742
1652705990000|2022-05-16 12:59:50|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|38
1652706010000|2022-05-16 13:00:10|661.6|661.2|661.6|661.4|661.6|661.4|661.6|661.2|6416
1652706030000|2022-05-16 13:00:30|661.8||661.8||661.8||661.6||0
1652706040000|2022-05-16 13:00:40|661.6||661.8||661.8||661.6||0
1652706060000|2022-05-16 13:01:00||661.6||661.6||661.6||661.4|256
1652706070000|2022-05-16 13:01:10|662|661.8|661.6|661.4|662.2|661.8|661.6|661.4|6096
1652706080000|2022-05-16 13:01:20|661.8|661.6|661.8|661.4|661.8|661.6|661.8|661.4|1640
1652706120000|2022-05-16 13:02:00||661.6||661.6||661.6||661.6|0
1652706140000|2022-05-16 13:02:20|661.6|661.4|661.8|661.4|661.8|661.4|661.6|661.2|7980
1652706160000|2022-05-16 13:02:40|662|661.6|662|661.8|662|661.8|662|661.6|6687
1652706170000|2022-05-16 13:02:50|661.8|661.6|661.8|661.4|661.8|661.6|661.6|661.4|44
1652706190000|2022-05-16 13:03:10|661.6||661.6||661.6||661.6||0
1652706200000|2022-05-16 13:03:20|||||||||40
1652706230000|2022-05-16 13:03:50|661.8||661.8||661.8||661.8||453
1652706240000|2022-05-16 13:04:00|661.6|661.2|661.6|661.2|661.6|661.2|661.4|661.2|5712
1652706250000|2022-05-16 13:04:10|661.4|661|661.6|661.2|661.6|661.2|661.4|661|0
1652706280000|2022-05-16 13:04:40||661.4||661.4||661.4||661.4|0
1652706300000|2022-05-16 13:05:00|661.8|661.6|661.8|661.4|661.8|661.6|661.8|661.4|1947
1652706310000|2022-05-16 13:05:10|661.6||661.6||661.6||661.6||54
1652706330000|2022-05-16 13:05:30|661.4|661.2|661.4|661|661.4|661.2|661.4|661|2439
1652706350000|2022-05-16 13:05:50|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|1585
1652706360000|2022-05-16 13:06:00|||||||||318
1652706380000|2022-05-16 13:06:20|661|660.6|660.8|660.6|661|660.6|660.8|660.4|2288
1652706390000|2022-05-16 13:06:30|661|660.4|660.8|660.4|661|660.8|660.6|660.4|8278
1652706420000|2022-05-16 13:07:00||660.6||660.6||660.6||660.6|0
1652706430000|2022-05-16 13:07:10|661||661||661||661||485
1652706440000|2022-05-16 13:07:20|660.8||660.8||660.8||660.8||0
1652706490000|2022-05-16 13:08:10|661|660.8|661.2|660.8|661.2|661|661|660.8|2970
1652706500000|2022-05-16 13:08:20|||||||||1439
1652706540000|2022-05-16 13:09:00||661||661||661||661|24
1652706550000|2022-05-16 13:09:10||660.8||660.8||661||660.8|4458
1652706560000|2022-05-16 13:09:20|661||661||661||661||203
1652706570000|2022-05-16 13:09:30|||||||||2924
1652706580000|2022-05-16 13:09:40|660.8|660.6|661|660.6|661|660.6|660.8|660.6|3499
1652706590000|2022-05-16 13:09:50|661.2|660.8|661|660.6|661.2|660.8|661|660.6|4963
1652706610000|2022-05-16 13:10:10|660.8|660.4|661|660.6|661|660.6|660.8|660.4|55
1652706620000|2022-05-16 13:10:20|||||||||769
1652706640000|2022-05-16 13:10:40|660.8|660.4|660.6|660.4|660.8|660.6|660.6|660.4|4031
1652706650000|2022-05-16 13:10:50|660.8||660.8||660.8||660.8||692
1652706660000|2022-05-16 13:11:00|661|660.6|661|660.6|661|660.8|661|660.6|0
1652706680000|2022-05-16 13:11:20|661.2|660.8|661|660.8|661.2|660.8|661|660.8|0
1652706690000|2022-05-16 13:11:30|661.2|661|661.6|661.2|661.6|661.2|661.2|661|2298
1652706700000|2022-05-16 13:11:40|661.4||661.4||661.4||661.4||0
1652706710000|2022-05-16 13:11:50|||||||||1646
1652706720000|2022-05-16 13:12:00|661.2|661|661.4|661|661.4|661.2|661.2|660.8|3551
1652706730000|2022-05-16 13:12:10||661.2||661.2||661.2||661.2|0
1652706740000|2022-05-16 13:12:20|661.6||661.6||661.6||661.6||657
1652706760000|2022-05-16 13:12:40|661.4||661.6||661.6||661.4||0
1652706770000|2022-05-16 13:12:50|661.4|661|661.4|661.2|661.4|661.2|661.4|661|7679
1652706780000|2022-05-16 13:13:00|661.2|661|661.2|660.8|661.2|661|661.2|660.8|2578
1652706800000|2022-05-16 13:13:20|661|660.6|661.2|660.8|661.2|660.8|661|660.6|935
1652706810000|2022-05-16 13:13:30||661||661||661||661|0
1652706830000|2022-05-16 13:13:50|661.4|660.4|660.6|660.2|661.4|660.6|660.2|660|50026
1652706840000|2022-05-16 13:14:00|660.4|660|660.4|660|660.4|660|660.2|660|3166
1652706850000|2022-05-16 13:14:10||660.2||660||660.2||660|0
1652706860000|2022-05-16 13:14:20|660.6|660.2|660.6|660.4|661|660.8|660.6|660.2|23421
1652706870000|2022-05-16 13:14:30|660.8||660.6||660.8||660.6||0
1652706880000|2022-05-16 13:14:40|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|1124
1652706890000|2022-05-16 13:14:50|661||661||661||661||827
1652706910000|2022-05-16 13:15:10||660.8||660.8||660.8||660.8|0
1652706920000|2022-05-16 13:15:20|660.8|660.6|661|660.6|661|660.6|660.8|660.6|8121
1652706970000|2022-05-16 13:16:10|660.8|660.4|660.8|660.4|660.8|660.4|660.6|660.4|7309
1652706980000|2022-05-16 13:16:20|660.6||660.6||660.6||660.6||1448
1652707010000|2022-05-16 13:16:50|||||||||2827
1652707030000|2022-05-16 13:17:10|||||||||6388
1652707050000|2022-05-16 13:17:30|||||||||1000
1652707060000|2022-05-16 13:17:40|660.4|660.2|660.4|660.2|660.6|660.2|660.4|660|1544
1652707070000|2022-05-16 13:17:50|||||||||285
1652707080000|2022-05-16 13:18:00|660.6||660.4||660.6||660.4||6037
1652707090000|2022-05-16 13:18:10|660.2|660|660|659.6|660.4|660|660|659.6|18184
1652707100000|2022-05-16 13:18:20|660.2|659.8|660|659.6|660.2|660|660|659.6|19645
1652707110000|2022-05-16 13:18:30||659.8||659.6||659.8||659.6|0
1652707120000|2022-05-16 13:18:40|659.8||659.8||659.8||659.8||184
1652707140000|2022-05-16 13:19:00|659.6|659.2|659.6|659.4|659.8|659.4|659.6|659.2|4900
1652707160000|2022-05-16 13:19:20|659.4|659.2|659.6|659.2|659.6|659.2|659.4|659.2|1815
1652707170000|2022-05-16 13:19:30|659.4||659.6||659.6||659.4||0
1652707180000|2022-05-16 13:19:40|659.4||659.6||659.6||659.4||0
1652707190000|2022-05-16 13:19:50|659.4||659.4||659.4||659.4||2144
1652707200000|2022-05-16 13:20:00|659.2|659|659|658.6|659.2|659|659|658.6|5031
1652707210000|2022-05-16 13:20:10|658.8|658.4|658.8|658.4|658.8|658.4|658.6|658.4|5849
1652707220000|2022-05-16 13:20:20|||||||||14
1652707240000|2022-05-16 13:20:40|659|658.6|659|658.8|659|658.8|659|658.4|2657
1652707260000|2022-05-16 13:21:00|658.8|658.6|659|658.6|659|658.6|658.8|658.4|3258
1652707280000|2022-05-16 13:21:20|659.2|658.8|659.4|659.2|659.4|659.2|659.2|658.8|15061
1652707290000|2022-05-16 13:21:30|||||||||756
1652707300000|2022-05-16 13:21:40|||||||||127
1652707330000|2022-05-16 13:22:10|659.2|659|659.2|659|659.2|659|659.2|658.8|13874
1652707340000|2022-05-16 13:22:20||658.8||659||659||658.8|458
1652707400000|2022-05-16 13:23:20|659.4|659.2|659.4|659.2|659.4|659.2|659.4|659.2|4048
1652707410000|2022-05-16 13:23:30||659||659||659||659|6125
1652707420000|2022-05-16 13:23:40|659.2|658.8|659.2|658.8|659.2|658.8|659|658.6|4434
1652707430000|2022-05-16 13:23:50|659|658.6|658.6|658.4|659|658.6|658.6|658.4|12435
1652707470000|2022-05-16 13:24:30|658.8|658.6|659.2|658.8|659.2|658.8|658.8|658.6|5034
1652707480000|2022-05-16 13:24:40|||||||||2782
1652707490000|2022-05-16 13:24:50|659|658.6|658.8|658.4|659|658.6|658.6|658.4|2871
1652707500000|2022-05-16 13:25:00|659|658.6|659|658.6|659|658.6|659|658.4|0
1652707510000|2022-05-16 13:25:10|658.8|658.4|659|658.6|659|658.6|658.8|658.4|10192
1652707520000|2022-05-16 13:25:20||658.8||658.6||658.8||658.6|16044
1652707540000|2022-05-16 13:25:40|659.2|658.8|659.2|658.8|659.2|658.8|659.2|658.8|1151
1652707550000|2022-05-16 13:25:50|659.4|659|659.6|659.2|659.6|659.2|659.4|658.8|15923
1652707560000|2022-05-16 13:26:00||659.4||659.4||659.4||659.4|1042
1652707570000|2022-05-16 13:26:10|659.8|659.8|660.4|660|660.4|660|659.8|659.8|23788
1652707580000|2022-05-16 13:26:20||660.2||660.2||660.2||660|0
1652707590000|2022-05-16 13:26:30|660.6|660.4|660.8|660.4|661|660.4|660.6|660.4|3735
1652707610000|2022-05-16 13:26:50|661|660.6|661|660.6|661|660.6|661|660.6|1092
1652707640000|2022-05-16 13:27:20|660.8|660.4|660.8|660.6|661|660.6|660.8|660.4|8072
1652707660000|2022-05-16 13:27:40|660.6|660.4|660.6|660.4|660.8|660.4|660.6|660.4|1636
1652707670000|2022-05-16 13:27:50|660.4|660.2|660.6|660.4|660.6|660.4|660.4|660|1858
1652707690000|2022-05-16 13:28:10|660.8||660.8||660.8||660.8||62
1652707700000|2022-05-16 13:28:20||660.6||660.6||660.6||660.6|0
1652707710000|2022-05-16 13:28:30|661||661||661||661||1070
1652707720000|2022-05-16 13:28:40|661.2|660.8|661.2|660.8|661.2|661|661.2|660.8|0
1652707730000|2022-05-16 13:28:50|661|660.6|660.8|660.6|661.2|660.6|660.8|660.6|3935
1652707750000|2022-05-16 13:29:10|660.6|660.4|660.8|660.4|660.8|660.4|660.6|660.4|4692
1652707760000|2022-05-16 13:29:20||660.6||660.6||660.6||660.4|4452
1652707770000|2022-05-16 13:29:30|661|660.8|661|660.6|661|660.8|661|660.6|9351
1652707780000|2022-05-16 13:29:40||660.8||660.6||660.8||660.6|11493
1652707790000|2022-05-16 13:29:50|660.8||661||661||660.8||224
1652707800000|2022-05-16 13:30:00|660.8|660.8|661.2|661|661.2|661|659.8|659.6|53490
1652707810000|2022-05-16 13:30:10|661|660.8|661.2|660.8|661.2|661|660.6|660.2|8264
1652707820000|2022-05-16 13:30:20|661|660.6|660.6|660.2|661.2|660.6|660.6|660.2|2952
1652707830000|2022-05-16 13:30:30|660.4|660|660.4|660|660.6|660.4|660.2|659.8|3712
1652707840000|2022-05-16 13:30:40|660.2|659.8|660.4|660|660.4|660|660|659.6|5647
1652707850000|2022-05-16 13:30:50|660.2|660.2|660.6|660.4|661|660.6|660.2|660|3163
1652707860000|2022-05-16 13:31:00|660.8|660.2|660.8|660.4|660.8|660.4|660.2|659.8|11324
1652707870000|2022-05-16 13:31:10|660.6|660.2|661|660.6|661|660.6|660.4|660.2|7656
1652707880000|2022-05-16 13:31:20|661.2|660.8|661.4|661|661.8|661.6|661.2|660.6|11572
1652707890000|2022-05-16 13:31:30|661.2|660.8|660.4|660.2|661.2|660.8|660.4|660.2|16820
1652707900000|2022-05-16 13:31:40|660.2|660|660.2|659.8|660.2|660|660|659.8|3442
1652707910000|2022-05-16 13:31:50|660|659.6|660|659.8|660|659.8|659.8|659.6|6519
1652707920000|2022-05-16 13:32:00|660.2|660|661|660.6|661|660.6|660|660|11267
1652707930000|2022-05-16 13:32:10|661.2|660.8|661.4|661|661.8|661.4|661.2|660.8|13752
1652707940000|2022-05-16 13:32:20|661.6|661.2|661.6|661.2|661.6|661.4|661.4|661.2|158
1652707950000|2022-05-16 13:32:30|661.4|661|660.6|660.2|661.6|661.2|660.4|660.2|31144
1652707960000|2022-05-16 13:32:40|660.4|660.4|660.6|660.2|660.8|660.4|660.4|660.2|23112
1652707970000|2022-05-16 13:32:50|660.4|660|661|660.8|661|660.8|660.2|659.8|43579
1652707980000|2022-05-16 13:33:00|661.2|661|660|659.6|661.2|661|660|659.6|16921
1652707990000|2022-05-16 13:33:10|659.8|659.4|659.8|659.6|660|659.6|659.6|659.4|2893
1652708000000|2022-05-16 13:33:20|659.6|659.4|660.6|660.2|660.6|660.2|659.6|659.4|17860
1652708010000|2022-05-16 13:33:30|660.4|660|660.6|660.2|660.6|660.2|660|659.8|2276
1652708020000|2022-05-16 13:33:40|660.4|660|659.4|659.2|660.6|660|659.4|659.2|6150
1652708030000|2022-05-16 13:33:50|659.6|659.4|659.6|659.2|660|659.6|659.6|659.2|4204
1652708040000|2022-05-16 13:34:00|659.4|659.4|658.8|658.4|659.6|659.4|658.8|658.4|7511
1652708050000|2022-05-16 13:34:10|659|658.6|659|658.8|659|658.8|658.8|658.6|6717
1652708060000|2022-05-16 13:34:20|659.2|659|658.8|658.4|659.4|659|658.8|658.4|7060
1652708070000|2022-05-16 13:34:30|658.6|658.6|658.6|658.2|658.8|658.6|658.2|657.8|104743
1652708080000|2022-05-16 13:34:40|658.4|658.4|658.6|658.2|658.6|658.4|657.8|657.6|12236
1652708090000|2022-05-16 13:34:50|658.4|658|658.2|657.8|658.6|658.4|658|657.6|2705
1652708100000|2022-05-16 13:35:00|658.4|658|658.2|658|658.6|658.4|658|657.8|16267
1652708110000|2022-05-16 13:35:10|658|657.8|658.4|658.2|658.6|658.4|658|657.6|19673
1652708120000|2022-05-16 13:35:20|658.6|658.4|658.6|658.4|658.6|658.4|658.2|657.8|2443
1652708130000|2022-05-16 13:35:30|658.4|658.2|658.4|658|658.6|658.2|658.2|657.8|7528
1652708140000|2022-05-16 13:35:40|658.2|657.8|658|657.8|658.4|657.8|658|657.6|5920
1652708150000|2022-05-16 13:35:50|657.8|657.6|658.4|658|658.4|658|657.8|657.6|6925
1652708160000|2022-05-16 13:36:00|658.2|657.8|658|657.6|658.4|657.8|658|657.6|7039
1652708170000|2022-05-16 13:36:10|657.8|657.4|658|657.6|658|657.8|657.4|657.2|12879
1652708180000|2022-05-16 13:36:20|658.2|657.8|657.8|657.4|658.2|657.8|657.6|657.4|2942
1652708190000|2022-05-16 13:36:30|658|657.6|658|657.6|658|657.8|657.8|657.4|2046
1652708200000|2022-05-16 13:36:40|658.2|657.8|657.8|657.4|658.2|658|657.8|657.4|41570
1652708210000|2022-05-16 13:36:50|658|657.6|658.4|658.2|658.4|658.2|658|657.6|1973
1652708220000|2022-05-16 13:37:00|658.6|658.4|658.6|658.2|658.6|658.4|658.2|658|5538
1652708230000|2022-05-16 13:37:10|658.4|658|658.2|657.8|658.4|658|658|657.6|9897
1652708240000|2022-05-16 13:37:20|658|657.6|658.6|658.2|658.6|658.4|658|657.6|23774
1652708250000|2022-05-16 13:37:30|658.8|658|659|658.6|659|658.6|658.8|658|2293
1652708260000|2022-05-16 13:37:40||658.8||658.6||658.8||658.6|0
1652708270000|2022-05-16 13:37:50|658.8|658.4|659.2|659|659.2|659|658.8|658.4|1984
1652708280000|2022-05-16 13:38:00|659.4|659.2|659.8|659.4|659.8|659.4|659.4|659|2534
1652708290000|2022-05-16 13:38:10|660|659.6|660.2|659.8|660.4|660|660|659.6|9121
1652708300000|2022-05-16 13:38:20|660|659.6|659.6|659.2|660.2|659.6|659.4|659.2|4498
1652708310000|2022-05-16 13:38:30|659.4||659.6||659.6||659.4||10481
1652708320000|2022-05-16 13:38:40|659.8|659.4|659.8|659.4|660|659.6|659.8|659.4|8332
1652708330000|2022-05-16 13:38:50|660|659.6|660.2|659.8|660.4|660|660|659.4|1252
1652708340000|2022-05-16 13:39:00|660.4|660|660.8|660.4|660.8|660.4|660.2|659.8|15949
1652708350000|2022-05-16 13:39:10|661|660.6|661|660.8|661.2|661|661|660.4|2493
1652708360000|2022-05-16 13:39:20|661.2|660.6|660.6|660.2|661.2|660.6|660.6|660|12060
1652708370000|2022-05-16 13:39:30|660.4|660|660.4|660|660.4|660|660.4|659.8|752
1652708380000|2022-05-16 13:39:40|660.6|660.2|661|660.8|661|660.8|660.6|660.2|3462
1652708390000|2022-05-16 13:39:50|661.2|661|661.6|661.2|661.6|661.2|661|660.8|5607
1652708400000|2022-05-16 13:40:00|661.8|661.4|662|661.6|662|661.8|661.6|661.4|7670
1652708410000|2022-05-16 13:40:10|661.8|661.4|661.8|661.6|661.8|661.6|661.8|661.4|0
1652708420000|2022-05-16 13:40:20|662|661.8|662.6|662.2|662.6|662.2|662|661.8|4282
1652708430000|2022-05-16 13:40:30|662.4||662.6||662.6||662.4||0
1652708440000|2022-05-16 13:40:40|662.8|662.4|662.8|662.4|663.2|662.8|662.2|661.8|86146
1652708450000|2022-05-16 13:40:50|662.6|662.2|662.4|662|662.8|662.2|662.4|662|5721
1652708460000|2022-05-16 13:41:00|662.2|661.8|662.4|662|662.6|662|662|661.8|4975
1652708470000|2022-05-16 13:41:10|662.6|662.2|662.4|662.2|662.8|662.4|662.4|662.2|4372
1652708480000|2022-05-16 13:41:20|662.2|662|662.4|662|662.4|662.2|662.2|661.8|3190
1652708490000|2022-05-16 13:41:30|662.6|662.2|662.8|662.2|662.8|662.2|662.6|662.2|551
1652708500000|2022-05-16 13:41:40|662.6||662.6||662.6||662.6||0
1652708510000|2022-05-16 13:41:50|662.8|662.4|662.6|662.2|662.8|662.4|662.4|662.2|3929
1652708520000|2022-05-16 13:42:00|662.4|662|662.2|661.6|662.4|662|661.2|661|16070
1652708530000|2022-05-16 13:42:10|662|661.8|661.8|661.4|662|661.8|661.8|661.2|8265
1652708540000|2022-05-16 13:42:20|661.6|661.2|661.8|661.4|662|661.4|661.4|661|6109
1652708550000|2022-05-16 13:42:30|662|661.2|662|661.6|662|661.6|661.8|661.2|0
1652708560000|2022-05-16 13:42:40|661.8|661.4|661.6|661.2|661.8|661.6|661.6|661.2|6672
1652708570000|2022-05-16 13:42:50|661.8|661.4|661.8|661.4|661.8|661.4|661.6|661.2|0
1652708580000|2022-05-16 13:43:00|661.6|661.2|661.4|661|661.6|661.2|661|660.6|25399
1652708590000|2022-05-16 13:43:10|661.6|661.2|661.8|661.4|661.8|661.4|661.6|661.2|2910
1652708600000|2022-05-16 13:43:20|662|661.6|662|661.4|662|661.8|661.8|661.4|6993
1652708610000|2022-05-16 13:43:30|661.8|661.2|661.4|661|661.8|661.2|661.2|660.8|4489
1652708620000|2022-05-16 13:43:40|661.6|661.2|661.2|661|661.6|661.4|661.2|660.8|3056
1652708630000|2022-05-16 13:43:50|661|660.8|661.2|660.8|661.2|660.8|661|660.6|2688
1652708640000|2022-05-16 13:44:00|661|660.6|660.2|659.8|661|660.6|660|659.8|5223
1652708650000|2022-05-16 13:44:10|660|659.6|659.4|659|660|659.6|659.4|659|6110
1652708660000|2022-05-16 13:44:20|659.2|659.2|659.6|659.2|659.6|659.2|659.2|659.2|0
1652708670000|2022-05-16 13:44:30|659.8|659.4|660.6|660.2|660.6|660.2|659.8|659.4|7666
1652708680000|2022-05-16 13:44:40|660.4|660|659.8|659.4|660.4|660|659.6|659.2|17164
1652708700000|2022-05-16 13:45:00|659.6|659.2|660|659.4|660|659.8|659.4|658.8|3568
1652708710000|2022-05-16 13:45:10|659.8|659.2|659.6|659.2|660|659.2|659.4|659.2|918
1652708720000|2022-05-16 13:45:20|659.4|659|659.2|658.8|659.4|659|658.8|658.4|12666
1652708730000|2022-05-16 13:45:30|659.4|658.6|658.4|658|659.4|658.8|658.4|658|9242
1652708740000|2022-05-16 13:45:40|658.6|657.8|658|657.8|658.6|657.8|657.6|657.4|20470
1652708750000|2022-05-16 13:45:50|657.8|657.6|658|657.6|658|657.8|657.8|657.6|1278
1652708760000|2022-05-16 13:46:00|658.2|657.8|658|657.6|658.2|657.8|658|657.6|7689
1652708770000|2022-05-16 13:46:10|657.8|657.4|657|656.8|657.8|657.4|656.6|656.4|37525
1652708780000|2022-05-16 13:46:20|656.8|656.6|656|655.8|656.8|656.6|655.8|655.6|15583
1652708790000|2022-05-16 13:46:30|656.2|656|656.2|656|656.6|656.4|656.2|655.8|14349
1652708810000|2022-05-16 13:46:50|656|655.8|656.2|655.8|656.4|655.8|656|655.6|2952
1652708820000|2022-05-16 13:47:00|656.4|656|656.4|656|656.6|656.2|656.2|656|6729
1652708830000|2022-05-16 13:47:10|656.6|656.2|656.6|656.2|656.6|656.2|656.2|656|10280
1652708840000|2022-05-16 13:47:20|656.4|656|656|655.6|656.6|656.4|655.8|655.6|46897
1652708850000|2022-05-16 13:47:30|655.8|655.4|655.8|655.4|656.2|655.6|655.4|655|17205
1652708860000|2022-05-16 13:47:40|656|655.6|656.2|655.8|656.2|655.8|655.8|655.6|583
1652708870000|2022-05-16 13:47:50|656.4|656|656.4|656|656.4|656|656.2|656|0
1652708880000|2022-05-16 13:48:00|656.2|655.8|656.2|655.8|656.4|655.8|656.2|655.6|4154
1652708890000|2022-05-16 13:48:10|656|656|656.6|656.2|657|656.4|656|656|20473
1652708900000|2022-05-16 13:48:20|656.4|656|656.4|656|656.6|656|656.4|656|3834
1652708910000|2022-05-16 13:48:30|656.6|656.2|656.6|656.4|656.8|656.4|656.6|656.2|5561
1652708920000|2022-05-16 13:48:40|656.4|656.2|656.4|656.2|656.6|656.2|656.4|656.2|2631
1652708930000|2022-05-16 13:48:50|656.6|656|656.2|655.8|656.6|656|656.2|655.8|3605
1652708940000|2022-05-16 13:49:00|656|655.6|656|655.6|656.2|655.8|656|655.6|2681
1652708950000|2022-05-16 13:49:10|656.2|655.8|656|655.6|656.4|655.8|655.2|655|93260
1652708960000|2022-05-16 13:49:20|655.8|655.4|655.8|655.4|655.8|655.4|655.6|655.4|9350
1652708980000|2022-05-16 13:49:40|656|655.6|656|655.4|656.2|655.8|655.6|655.4|15119
1652708990000|2022-05-16 13:49:50|655.8|655.6|656|655.6|656|655.6|655.8|655.4|1931
1652709000000|2022-05-16 13:50:00|656.2|655.8|656.2|655.8|656.4|656|656|655.8|4690
1652709010000|2022-05-16 13:50:10|656|655.6|655.4|655|656|655.6|655.2|655|30964
1652709020000|2022-05-16 13:50:20|655.2|654.8|655.6|655.2|655.6|655.4|654.8|654.4|240303
1652709030000|2022-05-16 13:50:30|655.8|655.4|656|655.6|656.4|656|655.8|655.4|44006
1652709040000|2022-05-16 13:50:40|655.8|655.8|656.6|656.2|656.6|656.2|655.8|655.6|3065
1652709050000|2022-05-16 13:50:50|656.8|656.4|656.4|656|656.8|656.6|656.4|656|20995
1652709060000|2022-05-16 13:51:00|656.6|656.2|656.6|656.2|656.6|656.4|656.6|656.2|2738
1652709070000|2022-05-16 13:51:10|656.8|656.4|656.8|656.6|656.8|656.6|656.8|656.2|2490
1652709080000|2022-05-16 13:51:20|656.6|656.4|656.6|656.4|656.6|656.4|656.6|656.2|1975
1652709090000|2022-05-16 13:51:30|656.4|656.2|656|655.6|656.4|656.2|656|655.6|1882
1652709100000|2022-05-16 13:51:40|655.8|655.4|655.6|655.2|656|655.4|655.4|655.2|19194
1652709110000|2022-05-16 13:51:50|655.8|655.4|655.6|655.4|655.8|655.6|655.6|655.4|5395
1652709120000|2022-05-16 13:52:00|655.4|655.2|656|655.6|656|655.6|655|654.8|15770
1652709130000|2022-05-16 13:52:10|655.8||655.8||656||655.8||2406
1652709140000|2022-05-16 13:52:20|656|655.8|656.4|656|656.4|656|656|655.8|1874
1652709150000|2022-05-16 13:52:30|656.6|656.2|656.6|656.2|656.6|656.4|656.4|656|8002
1652709160000|2022-05-16 13:52:40|656.4|656|656.4|656|656.6|656.2|656.2|655.8|5763
1652709170000|2022-05-16 13:52:50|656.2|656.2|656.8|656.4|656.8|656.6|656.2|656|4784
1652709180000|2022-05-16 13:53:00|657|656.6|657.4|657|657.4|657.2|657|656.4|3645
1652709190000|2022-05-16 13:53:10|657.6|657.2|657.6|657|657.8|657.4|657.4|657|6898
1652709200000|2022-05-16 13:53:20|657.4|657.2|657.6|657.2|657.6|657.2|657.2|657|0
1652709210000|2022-05-16 13:53:30|657.4|657|657.4|657.2|657.4|657.2|657.4|657|4298
1652709220000|2022-05-16 13:53:40|657.6||657.6||657.6||657.6||1443
1652709230000|2022-05-16 13:53:50|657.8|657.4|657.4|657.2|657.8|657.6|657.4|657.2|1433
1652709240000|2022-05-16 13:54:00|657.6|657|657.4|657|657.6|657.2|657.2|656.8|8450
1652709250000|2022-05-16 13:54:10|657.2|657.2|657.6|657.2|657.6|657.2|657.2|657.2|1647
1652709260000|2022-05-16 13:54:20|657.4|657.4|657.8|657.4|657.8|657.4|657.4|657.2|3962
1652709270000|2022-05-16 13:54:30|657.6|657.2|657.2|657|657.6|657.2|657|656.8|5347
1652709280000|2022-05-16 13:54:40|657.4|656.8|657.6|657.2|657.6|657.2|657.2|656.8|12553
1652709290000|2022-05-16 13:54:50|657.8|657.4|657.6|657.2|657.8|657.4|657.4|657|933
1652709300000|2022-05-16 13:55:00|657.8|657.4|657.4|657.2|657.8|657.6|657.4|657.2|3437
1652709310000|2022-05-16 13:55:10|657.6|657.4|658|657.6|658|657.6|657.6|657.4|4885
1652709320000|2022-05-16 13:55:20|658.2|657.8|658|657.6|658.2|657.8|657.8|657.6|4337
1652709330000|2022-05-16 13:55:30|658.2|657.8|658|657.6|658.2|657.8|658|657.6|0
1652709340000|2022-05-16 13:55:40||657.8||657.8||657.8||657.8|62
1652709350000|2022-05-16 13:55:50|657.8|657.6|657.2|657|657.8|657.6|657.2|657|5360
1652709360000|2022-05-16 13:56:00|657|656.8|657.2|656.8|657.2|657|656.8|656.6|8336
1652709370000|2022-05-16 13:56:10|657.4|657|657.6|657.2|657.6|657.4|657.4|656.8|3271
1652709380000|2022-05-16 13:56:20|657.8|657.4|658|657.8|658|657.8|657.8|657.2|8529
1652709390000|2022-05-16 13:56:30|657.8|657.6|657.8|657.4|657.8|657.6|657.8|657.4|815
1652709400000|2022-05-16 13:56:40|657.6|657.2|657.6|657|657.8|657.2|657.4|657|4575
1652709410000|2022-05-16 13:56:50|657.4|656.8|657.4|657|657.4|657|657|656.6|4071
1652709420000|2022-05-16 13:57:00|657.2|656.8|656.6|656.2|657.4|657|656.4|656.2|6991
1652709430000|2022-05-16 13:57:10|656.4|656|657|656.8|657.2|657|656.2|656|6861
1652709440000|2022-05-16 13:57:20|656.8|656.6|657.4|657|657.6|657.2|656.8|656.4|8844
1652709450000|2022-05-16 13:57:30|657.2||657.4||657.4||657.2||0
1652709460000|2022-05-16 13:57:40|657.2|656.8|657|656.6|657.2|656.8|656.6|656.2|22347
1652709470000|2022-05-16 13:57:50|657.2|656.8|657.2|656.8|657.2|657|657|656.6|1072
1652709480000|2022-05-16 13:58:00|657.4|657|657.2|657|657.4|657|657.2|657|495
1652709490000|2022-05-16 13:58:10|657|656.8|657.2|656.8|657.2|657|656.8|656.4|11262
1652709500000|2022-05-16 13:58:20|657|656.6|656.8|656.4|657.2|656.6|656.6|656.4|4703
1652709510000|2022-05-16 13:58:30|656.6|656.2|656.6|656.4|656.6|656.4|656.6|656.2|3719
1652709520000|2022-05-16 13:58:40|656.8|656.6|657.2|656.8|657.2|657|656.8|656.4|6729
1652709530000|2022-05-16 13:58:50|657|656.6|656.8|656.4|657|656.8|656.6|656.2|7989
1652709540000|2022-05-16 13:59:00|656.6|656.2|656.4|656.2|656.8|656.2|656.4|656|2219
1652709550000|2022-05-16 13:59:10|656.6|656.4|656.6|656.2|657|656.6|656.6|656.2|641
1652709560000|2022-05-16 13:59:20|656.4|656|656.6|656.2|656.6|656.2|656.4|656|0
1652709570000|2022-05-16 13:59:30|656.8|656.4|656.8|656.4|657|656.8|656.8|656.4|3708
1652709580000|2022-05-16 13:59:40|656.6|656.6|656.8|656.6|657|656.6|656.6|656.6|30
1652709590000|2022-05-16 13:59:50|657|656.4|657|656.8|657|656.8|656.8|656.4|4985
1652709600000|2022-05-16 14:00:00|656.8|656.6|656.8|656.4|657|656.6|656.8|656.4|4308
1652709610000|2022-05-16 14:00:10|656.6|656.2|657.2|657|657.2|657|656.6|656.2|11162
1652709620000|2022-05-16 14:00:20|657|656.8|656.4|656|657|656.8|656.4|656|11984
1652709630000|2022-05-16 14:00:30|656.6|656.2|655.6|655.2|656.6|656.2|655.4|655.2|8364
1652709640000|2022-05-16 14:00:40|655.4|655.4|655.6|655.2|655.6|655.4|655.2|655|1807
1652709650000|2022-05-16 14:00:50|655.4|655|655.6|655.2|655.6|655.2|655.4|655|2636
1652709660000|2022-05-16 14:01:00|655.4|655|655|654.6|655.6|655.2|654.8|654.6|5638
1652709670000|2022-05-16 14:01:10|655.2|654.8|655|654.6|655.2|655|654.6|654.4|5380
1652709680000|2022-05-16 14:01:20|654.8|654.4|654.6|654.2|654.8|654.6|654.6|654.2|3414
1652709690000|2022-05-16 14:01:30|654.8|654.4|655|654.6|655|654.8|654.8|654.4|4707
1652709700000|2022-05-16 14:01:40|655.2|654.8|654.8|654.6|655.2|655|654.8|654.6|15423
1652709710000|2022-05-16 14:01:50|655|654.8|655.4|655|655.4|655|654.8|654.6|4059
1652709720000|2022-05-16 14:02:00|655.6|655.2|655.6|655.2|655.6|655.4|655.2|654.8|13915
1652709730000|2022-05-16 14:02:10|655.4|655.4|655.6|655.2|656|655.6|655.4|655.2|2622
1652709740000|2022-05-16 14:02:20|655.4|655|655|654.8|655.4|655|654.8|654.6|33111
1652709750000|2022-05-16 14:02:30|655.2|655|655.6|655.2|655.8|655.6|655.2|655|11259
1652709760000|2022-05-16 14:02:40|655.4|655|655.4|655|655.6|655.2|655.2|654.8|36464
1652709770000|2022-05-16 14:02:50|655.2|654.8|655.2|654.8|655.2|654.8|655|654.6|4723
1652709780000|2022-05-16 14:03:00|655|654.6|655|654.6|655.2|654.8|654.8|654.4|0
1652709790000|2022-05-16 14:03:10|655.2|654.8|655.2|655|655.2|655|655.2|654.8|3792
1652709800000|2022-05-16 14:03:20|655.4|655.2|655.4|655.2|655.6|655.2|655.4|655.2|3263
1652709810000|2022-05-16 14:03:30|655.2|655|655.2|654.8|655.4|655.2|655|654.8|16191
1652709820000|2022-05-16 14:03:40|655.4|655|655.6|655.2|655.6|655.4|655.4|654.8|4253
1652709830000|2022-05-16 14:03:50|655.4|655|655.6|655.2|655.6|655.2|655.4|655|9288
1652709840000|2022-05-16 14:04:00|655.4|655|655.8|655.4|655.8|655.6|655.4|655|3512
1652709850000|2022-05-16 14:04:10|655.6|655.2|655.8|655.4|655.8|655.4|655.2|655|5279
1652709860000|2022-05-16 14:04:20|655.6||655.6||655.6||655.6||0
1652709870000|2022-05-16 14:04:30|655.4|655.2|655.4|655|655.4|655.2|655.2|655|8804
1652709880000|2022-05-16 14:04:40|655.6|655.2|655.8|655.4|656|655.6|655.6|655.2|11853
1652709890000|2022-05-16 14:04:50|655.6||655.8||655.8||655.6||514
1652709910000|2022-05-16 14:05:10|655.6|655.2|655.6|655.2|655.6|655.4|655.2|655|12004
1652709920000|2022-05-16 14:05:20|655.4|655|656|655.6|656|655.8|655.2|655|3870
1652709930000|2022-05-16 14:05:30|656.2|655.8|656.4|656|656.6|656.2|656|655.8|1236
1652709940000|2022-05-16 14:05:40|656.2|655.8|656.2|656|656.4|656|655.8|655.6|7021
1652709950000|2022-05-16 14:05:50|656.4|656.2|656.6|656.2|656.8|656.6|656.4|656|4187
1652709960000|2022-05-16 14:06:00|656.4|656|656|655.6|656.4|656|655.8|655.6|3878
1652709970000|2022-05-16 14:06:10|656.2|655.8|656.4|656|656.6|656.2|656.2|655.8|2577
1652709980000|2022-05-16 14:06:20|656.2|655.8|656.2|655.8|656.2|655.8|656|655.8|6187
1652709990000|2022-05-16 14:06:30|656|655.6|656|655.8|656|655.8|655.8|655.4|9102
1652710000000|2022-05-16 14:06:40|||||||||3038
1652710010000|2022-05-16 14:06:50|656.2|656|656.2|655.8|656.2|656|656.2|655.8|2806
1652710020000|2022-05-16 14:07:00|656.4|656|656.8|656.4|656.8|656.4|656.4|656|10060
1652710030000|2022-05-16 14:07:10|657|656.6|657.2|657|657.2|657|656.8|656.6|4678
1652710040000|2022-05-16 14:07:20|657.4|657.2|657.6|657.4|657.6|657.4|657.4|657.2|1552
1652710050000|2022-05-16 14:07:30|657.4|657.2|657.4|657|657.4|657.2|657.2|656.8|3423
1652710060000|2022-05-16 14:07:40|657.2|656.8|657|656.8|657.4|657|657|656.8|1049
1652710070000|2022-05-16 14:07:50|657.2|656.6|656.8|656.6|657.2|656.6|656.8|656.6|3767
1652710080000|2022-05-16 14:08:00|656.6|656.4|656.4|656.2|656.6|656.6|656.4|656|1601
1652710090000|2022-05-16 14:08:10|656.6|656.4|656.8|656.4|656.8|656.4|656.6|656.4|628
1652710100000|2022-05-16 14:08:20|656.6|656.6|657|656.8|657|656.8|656.6|656.4|6273
1652710110000|2022-05-16 14:08:30|656.8|656.6|656.8|656.4|657|656.6|656.8|656.4|5380
1652710120000|2022-05-16 14:08:40|657|656.6|657|656.6|657|656.6|656.8|656.4|0
1652710130000|2022-05-16 14:08:50|656.8|656.4|656.8|656.4|656.8|656.6|656.8|656.4|0
1652710140000|2022-05-16 14:09:00|657|656.6|657|656.8|657|656.8|657|656.6|7151
1652710150000|2022-05-16 14:09:10|656.8|656.6|657|656.6|657|656.6|656.8|656.4|452
1652710160000|2022-05-16 14:09:20||656.8||656.8||656.8||656.8|810
1652710170000|2022-05-16 14:09:30|657.4|657|657.6|657.4|657.6|657.4|657.4|657|27481
1652710180000|2022-05-16 14:09:40|657.8|657.6|657.6|657.4|657.8|657.6|657.6|657.4|3325
1652710190000|2022-05-16 14:09:50|657.4|657.2|657.8|657.6|657.8|657.6|657.4|657.2|3535
1652710200000|2022-05-16 14:10:00|658|657.8|658.2|658|658.4|658|658|657.6|3560
1652710210000|2022-05-16 14:10:10|658|657.8|657.4|657|658.2|658|657.2|657|12121
1652710220000|2022-05-16 14:10:20|657.2|656.8|657.2|656.8|657.2|656.8|657|656.8|6513
1652710230000|2022-05-16 14:10:30|657||657.2||657.2||657||0
1652710240000|2022-05-16 14:10:40|657.4|657|657.4|657.2|657.6|657.2|657.4|657|3965
1652710250000|2022-05-16 14:10:50|657.6|657.4|657.8|657.4|657.8|657.6|657.6|657.4|5497
1652710260000|2022-05-16 14:11:00|657.6|657.6|657.6|657.4|657.8|657.6|657.6|657.2|5175
1652710270000|2022-05-16 14:11:10|657.8|657.2|657.8|657.4|657.8|657.4|657.6|657.2|897
1652710280000|2022-05-16 14:11:20|658|657.6|658.8|658.4|658.8|658.6|658|657.4|9819
1652710290000|2022-05-16 14:11:30|659|658.6|658.8|658.4|659|658.6|658.6|658.2|2228
1652710300000|2022-05-16 14:11:40|658.6|658.6|658.8|658.6|659|658.8|658.6|658.4|6806
1652710310000|2022-05-16 14:11:50|658.6|658.4|659|658.6|659|658.6|658.6|658.4|1512
1652710320000|2022-05-16 14:12:00|659.2|658.8|659.2|659|659.2|659|659|658.8|2567
1652710330000|2022-05-16 14:12:10|659.4|659.2|659.8|659.4|659.8|659.4|659.4|659.2|3049
1652710340000|2022-05-16 14:12:20|659.6|659.6|659.8|659.4|659.8|659.6|659.6|659.2|2087
1652710350000|2022-05-16 14:12:30|660|659.6|660|659.6|660|659.6|660|659.6|2747
1652710360000|2022-05-16 14:12:40|659.8|659.4|659.8|659.4|660|659.4|659.6|659.4|11601
1652710370000|2022-05-16 14:12:50|660|659.6|660|659.6|660|659.6|660|659.6|0
1652710380000|2022-05-16 14:13:00|659.8|659.8|660|659.8|660|659.8|659.8|659.8|494
1652710390000|2022-05-16 14:13:10|659.8|659.6|659.6|659.2|659.8|659.6|659.4|659|8027
1652710400000|2022-05-16 14:13:20|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.4|1050
1652710410000|2022-05-16 14:13:30|659.6|659.2|659.4|659|659.8|659.2|659.4|659|0
1652710420000|2022-05-16 14:13:40|659.6|659.2|659.6|659.2|659.6|659.2|659.6|659.2|615
1652710430000|2022-05-16 14:13:50|659.4|659.4|659.8|659.4|659.8|659.4|659.4|659.4|4571
1652710440000|2022-05-16 14:14:00|659.6|659.6|660|659.8|660|659.8|659.6|659.6|2871
1652710450000|2022-05-16 14:14:10|660.2|660|660.6|660.2|660.6|660.2|660.2|660|7541
1652710460000|2022-05-16 14:14:20|660.4|660|659.8|659.4|660.4|660|659.6|659.4|21099
1652710480000|2022-05-16 14:14:40|659.6|659.2|659.4|659|659.8|659.4|659.2|659|11568
1652710490000|2022-05-16 14:14:50|659.6|659.2|659.4|659|659.6|659.2|659.2|659|7802
1652710510000|2022-05-16 14:15:10|659.2|658.8|659|658.6|659.4|658.8|658.6|658.4|10560
1652710520000|2022-05-16 14:15:20|659.2|658.8|659.4|659|659.4|659|659.2|658.8|188
1652710540000|2022-05-16 14:15:40|659.2|658.8|659|658.8|659.4|658.8|659|658.8|7509
1652710550000|2022-05-16 14:15:50|659.2|659|659.4|659|659.4|659|659.2|659|5309
1652710560000|2022-05-16 14:16:00|659.2||659.2||659.4||659.2||0
1652710570000|2022-05-16 14:16:10|659.4|659.2|659.4|659|659.4|659.2|659.4|659|2504
1652710580000|2022-05-16 14:16:20|659.2|659.2|659.6|659.2|659.6|659.2|659.2|659.2|3678
1652710590000|2022-05-16 14:16:30|659.8|659.4|659.6|659.4|659.8|659.4|659.6|659.2|27453
1652710600000|2022-05-16 14:16:40|659.8|659.2|659.4|659|659.8|659.2|659.4|658.8|15746
1652710610000|2022-05-16 14:16:50|659.6|659.2|659.4|659|659.6|659.2|659.2|659|5619
1652710620000|2022-05-16 14:17:00|659.6|659.2|659.4|659|659.6|659.2|659.4|659|1093
1652710630000|2022-05-16 14:17:10|659.2|658.8|659.4|659|659.4|659|659.2|658.8|1439
1652710640000|2022-05-16 14:17:20|659.2|658.8|658.4|658|659.4|659.2|658.2|658|53083
1652710650000|2022-05-16 14:17:30|658.6|658.2|658.4|658.2|658.6|658.2|658.4|658|654
1652710660000|2022-05-16 14:17:40|658.6|658.4|658.4|658|658.6|658.4|658|657.8|20971
1652710670000|2022-05-16 14:17:50|658.2|657.8|658.4|658|658.4|658|658.2|657.8|608
1652710680000|2022-05-16 14:18:00|658.2|657.8|658.2|657.8|658.4|658.2|658.2|657.8|828
1652710690000|2022-05-16 14:18:10|658.4|658|658.2|657.8|658.4|658.2|658.2|657.8|1986
1652710700000|2022-05-16 14:18:20|658|657.6|658|657.8|658.2|657.8|657.8|657.4|9091
1652710710000|2022-05-16 14:18:30|658.2|658|658.2|657.8|658.2|658|658|657.8|3341
1652710720000|2022-05-16 14:18:40|658|657.6|657.8|657.6|658|657.8|657.8|657.4|12798
1652710730000|2022-05-16 14:18:50||657.4||657.6||657.6||657.4|224
1652710740000|2022-05-16 14:19:00|||||||||390
1652710750000|2022-05-16 14:19:10|658|657.8|658|657.6|658|657.8|657.8|657.6|1910
1652710760000|2022-05-16 14:19:20|657.8|657.4|657.6|657.2|657.8|657.4|657|656.8|25191
1652710770000|2022-05-16 14:19:30|657.8|657.4|657.8|657.4|658|657.6|657.8|657.4|2931
1652710780000|2022-05-16 14:19:40|657.6||657.8||657.8||657.6||905
1652710790000|2022-05-16 14:19:50|657.6|657.2|657.8|657.4|657.8|657.6|657.4|657|6317
1652710800000|2022-05-16 14:20:00|657.6|657.2|658.4|658.2|658.4|658.2|657.6|657.2|7076
1652710810000|2022-05-16 14:20:10|658.6|658.4|658.6|658.2|658.6|658.4|658.4|658.2|909
1652710820000|2022-05-16 14:20:20|658.4|658|657.8|657.4|658.4|658.2|657.8|657.4|6892
1652710830000|2022-05-16 14:20:30|657.6|657.2|657.8|657.4|657.8|657.6|657.4|657.2|1592
1652710840000|2022-05-16 14:20:40||657.6||657.4||657.6||657.4|1121
1652710860000|2022-05-16 14:21:00|658|657.6|658|657.8|658|657.8|658|657.6|4214
1652710870000|2022-05-16 14:21:10|||||||||1500
1652710880000|2022-05-16 14:21:20|657.8|657.6|658.4|658|658.4|658|657.8|657.6|8909
1652710890000|2022-05-16 14:21:30|658.2||658.2||658.4||658.2||1792
1652710900000|2022-05-16 14:21:40|658|657.8|657.2|656.8|658|657.8|657|656.8|7235
1652710910000|2022-05-16 14:21:50|657.4|657|657.2|657|657.4|657.2|657|656.8|7311
1652710920000|2022-05-16 14:22:00|657|656.8|657|656.6|657.2|656.8|656.8|656.4|548
1652710930000|2022-05-16 14:22:10|657.2|656.8|657.4|657|657.6|657.4|657.2|656.6|4473
1652710940000|2022-05-16 14:22:20|657.2|657.2|657.4|657.2|657.4|657.2|657.2|657.2|100
1652710950000|2022-05-16 14:22:30|657.6|657.4|658|657.6|658|657.6|657.6|657.4|1783
1652710960000|2022-05-16 14:22:40|657.8|657.4|657.8|657.4|657.8|657.4|657.6|657.4|1011
1652710970000|2022-05-16 14:22:50|657.6|657.2|657.6|657.4|657.6|657.4|657.4|657|2600
1652710980000|2022-05-16 14:23:00|657.8|657.6|658|657.6|658|657.6|657.8|657.6|772
1652710990000|2022-05-16 14:23:10|658.2|657.8|658|657.6|658.4|658|658|657.6|4934
1652711000000|2022-05-16 14:23:20|657.8|657.8|658|657.6|658|657.8|657.8|657.6|627
1652711020000|2022-05-16 14:23:40|658.2|657.8|658.2|657.8|658.2|657.8|658.2|657.6|666
1652711030000|2022-05-16 14:23:50|658|658|658.4|658|658.4|658|658|658|842
1652711040000|2022-05-16 14:24:00|658.2|657.8|658|657.6|658.2|657.8|658|657.6|5861
1652711050000|2022-05-16 14:24:10|658.2|657.8|657.8|657.4|658.2|657.8|657.6|657.4|921
1652711060000|2022-05-16 14:24:20||657.6||657.4||657.6||657.4|0
1652711070000|2022-05-16 14:24:30|657.6||657.8||657.8||657.6||1374
1652711080000|2022-05-16 14:24:40|657.6|657.2|657.6|657.2|657.8|657.4|657.6|657.2|2485
1652711090000|2022-05-16 14:24:50|657.4|657|657.2|657|657.6|657.2|657.2|657|11076
1652711100000|2022-05-16 14:25:00|657.4|657.2|657.4|657.2|657.4|657.2|657.4|657|0
1652711110000|2022-05-16 14:25:10|657.6|657.4|658.2|657.8|658.2|658|657.6|657.4|10334
1652711120000|2022-05-16 14:25:20|658|658|657.8|657.4|658.2|658|657.8|657.4|8941
1652711130000|2022-05-16 14:25:30|658|657.6|657.8|657.4|658|657.8|657.8|657.4|1843
1652711140000|2022-05-16 14:25:40|657.6|657.2|657.6|657.4|657.6|657.4|657.4|657|294
1652711150000|2022-05-16 14:25:50||657.2||657.4||657.4||657.2|1340
1652711160000|2022-05-16 14:26:00|657.4|657.2|657.4|657|657.6|657.2|657|656.8|4439
1652711170000|2022-05-16 14:26:10|657.2|656.8|657|656.6|657.2|656.8|656.8|656.4|1941
1652711180000|2022-05-16 14:26:20||656.8||656.8||656.8||656.8|490
1652711190000|2022-05-16 14:26:30|656.8|656.6|656.8|656.4|656.8|656.8|656.8|656.4|3323
1652711200000|2022-05-16 14:26:40|657|656.6|656.6|656.2|657|656.6|656.4|656|6315
1652711210000|2022-05-16 14:26:50|656.4|656|656.4|656.2|656.4|656.2|656.4|656|2124
1652711220000|2022-05-16 14:27:00|656.6|656.4|656.8|656.6|657|656.8|656.4|656.2|4627
1652711230000|2022-05-16 14:27:10|657||657||657||656.8||0
1652711240000|2022-05-16 14:27:20|656.8|656.4|656.4|656|657|656.4|656.4|656|7074
1652711250000|2022-05-16 14:27:30|||||||||294
1652711260000|2022-05-16 14:27:40|656.2|656.2|656.4|656.2|656.4|656.2|656.2|655.8|3827
1652711270000|2022-05-16 14:27:50|656.6|656.4|656.8|656.6|656.8|656.6|656.6|656.4|2567
1652711280000|2022-05-16 14:28:00|656.6|656.4|656.8|656.6|657|656.6|656.6|656.4|1474
1652711290000|2022-05-16 14:28:10|656.6|656.4|656.8|656.4|656.8|656.6|656.6|656.2|3020
1652711300000|2022-05-16 14:28:20|656.6|656.2|657|656.8|657|656.8|656.6|656.2|6149
1652711320000|2022-05-16 14:28:40|656.8|656.6|656.8|656.4|657|656.8|656.6|656.2|3947
1652711330000|2022-05-16 14:28:50|657|656.6|657.2|656.8|657.2|656.8|657|656.6|1958
1652711340000|2022-05-16 14:29:00|657.4|657|657.6|657.2|657.6|657.4|657.4|657|1106
1652711350000|2022-05-16 14:29:10|657.8|657.4|658.2|657.8|658.2|657.8|657.8|657.4|1574
1652711360000|2022-05-16 14:29:20|658|658|658.4|658.2|658.4|658.2|658|657.8|986
1652711370000|2022-05-16 14:29:30|658.6|658.4|659.2|658.8|659.2|658.8|658.6|658.2|15233
1652711380000|2022-05-16 14:29:40|659|659|659.4|659|659.4|659|659|659|0
1652711390000|2022-05-16 14:29:50|659.2|659.2|659.2|659|659.2|659.2|659.2|659|5802
1652711400000|2022-05-16 14:30:00|659|658.8|658.8|658.6|659.2|658.8|658.8|658.6|14076
1652711410000|2022-05-16 14:30:10|659|658.8|659|658.6|659|658.8|658.8|658.6|2314
1652711420000|2022-05-16 14:30:20|658.8|658.4|658.8|658.4|659|658.4|658.8|658.4|4063
1652711430000|2022-05-16 14:30:30|658.6|658.2|659|658.6|659|658.6|658.6|658.2|4420
1652711440000|2022-05-16 14:30:40|659.2|658.8|659.2|659|659.2|659|659|658.8|1006
1652711450000|2022-05-16 14:30:50|659.4|659.2|659.2|658.8|659.4|659.2|659|658.8|1407
1652711460000|2022-05-16 14:31:00|659|658.6|658.6|658.2|659.2|658.6|658.6|658.2|1161
1652711470000|2022-05-16 14:31:10|658.4|658|658.2|657.8|658.4|658|658.2|657.8|481
1652711480000|2022-05-16 14:31:20|658.4|658|658.2|658|658.4|658|658|657.8|1222
1652711490000|2022-05-16 14:31:30|||||||||127
1652711500000|2022-05-16 14:31:40|658|657.8|658|657.6|658|657.8|657.8|657.6|2345
1652711510000|2022-05-16 14:31:50|658.2|657.8|658.6|658.2|658.6|658.2|658.2|657.6|5136
1652711520000|2022-05-16 14:32:00|658.4|658|658|657.6|658.4|658|658|657.6|679
1652711530000|2022-05-16 14:32:10|657.8|657.4|658|657.6|658|657.6|657.4|657.2|6676
1652711540000|2022-05-16 14:32:20|658.2|657.8|658.4|658|658.4|658.2|658.2|657.8|2636
1652711550000|2022-05-16 14:32:30|658.6|658.2|658.4|658.2|658.6|658.2|658.4|658.2|551
1652711560000|2022-05-16 14:32:40|658.2|658|658.6|658.2|658.6|658.2|658.2|658|4823
1652711570000|2022-05-16 14:32:50|658.8|658.4|658.8|658.4|658.8|658.4|658.8|658.4|1983
1652711580000|2022-05-16 14:33:00|658.6|658.2|658.4|658.2|658.6|658.2|658.4|658|4690
1652711590000|2022-05-16 14:33:10|658.2|658|658.2|658|658.4|658|658.2|658|1552
1652711600000|2022-05-16 14:33:20|658.4||658.4||658.4||658.2||750
1652711620000|2022-05-16 14:33:40|658.2|658.2|657.8|657.6|658.2|658.2|657.8|657.6|12509
1652711630000|2022-05-16 14:33:50|657.6|657.4|657.4|657|657.6|657.4|657.2|657|3660
1652711640000|2022-05-16 14:34:00|657.2|656.8|657|656.8|657.2|656.8|657|656.6|12444
1652711650000|2022-05-16 14:34:10|656.8|656.6|656.2|655.8|656.8|656.6|656.2|655.8|6223
1652711660000|2022-05-16 14:34:20|656|656|656.2|656|656.4|656.2|656|655.6|26121
1652711670000|2022-05-16 14:34:30|656|655.8|656|655.8|656|656|656|655.8|4095
1652711680000|2022-05-16 14:34:40|656.2|656|656.2|656|656.2|656|656.2|655.8|2564
1652711690000|2022-05-16 14:34:50|656.4|655.8|656.2|655.8|656.4|656.2|656.2|655.8|5724
1652711700000|2022-05-16 14:35:00|656.4|656|655.8|655.4|656.4|656|655.8|655.4|5074
1652711710000|2022-05-16 14:35:10||655.6||655.4||655.6||655.4|1312
1652711720000|2022-05-16 14:35:20||655.6||655.6||655.6||655.6|340
1652711730000|2022-05-16 14:35:30|656|655.4|656.4|656.2|656.4|656.2|656|655.4|11585
1652711740000|2022-05-16 14:35:40|656.2|656|656.2|656|656.4|656.2|656.2|656|2866
1652711750000|2022-05-16 14:35:50|656|655.8|656|655.8|656|656|656|655.6|5707
1652711760000|2022-05-16 14:36:00|656.2|656|656.2|655.8|656.4|656|656.2|655.8|14790
1652711780000|2022-05-16 14:36:20|656|655.6|655.6|655.4|656|655.6|655.6|655.4|4645
1652711790000|2022-05-16 14:36:30|655.8||655.8||655.8||655.8||2069
1652711800000|2022-05-16 14:36:40|655.6|655.2|655.6|655.4|655.6|655.4|655.6|655.2|10225
1652711810000|2022-05-16 14:36:50|655.8|655.2|656|655.8|656.2|655.8|655.8|655.2|4199
1652711820000|2022-05-16 14:37:00|656.2||656.2||656.2||656.2||0
1652711830000|2022-05-16 14:37:10|656.4|656|656.2|656|656.6|656.4|656.2|656|45344
1652711840000|2022-05-16 14:37:20|656|655.8|656.2|656|656.2|656|656|655.8|22904
1652711850000|2022-05-16 14:37:30|656|655.8|656.2|656|656.2|656|656|655.8|294
1652711860000|2022-05-16 14:37:40|||||||||1910
1652711870000|2022-05-16 14:37:50|656|655.8|656|655.6|656|656|655.8|655.6|16533
1652711880000|2022-05-16 14:38:00||655.8||655.6||655.8||655.6|100
1652711890000|2022-05-16 14:38:10|655.8||655.8||655.8||655.8||0
1652711900000|2022-05-16 14:38:20|655.6|655.4|655.8|655.6|655.8|655.6|655.6|655.2|9958
1652711910000|2022-05-16 14:38:30|656|655.8|656.2|655.8|656.4|656|656|655.8|17264
1652711920000|2022-05-16 14:38:40|656.4|656|656.2|655.8|656.4|656|656.2|655.8|6724
1652711930000|2022-05-16 14:38:50||656||655.8||656||655.8|0
1652711940000|2022-05-16 14:39:00||656||655.8||656||655.8|2112
1652711950000|2022-05-16 14:39:10||656||656||656||656|607
1652711960000|2022-05-16 14:39:20|656|655.8|656|655.6|656|655.8|656|655.6|6458
1652711970000|2022-05-16 14:39:30|656.2|655.8|656.2|655.8|656.2|655.8|656.2|655.6|4562
1652711980000|2022-05-16 14:39:40||656||655.8||656||655.8|0
1652711990000|2022-05-16 14:39:50||656||655.8||656||655.8|2755
1652712000000|2022-05-16 14:40:00|656|655.6|655.8|655.4|656|655.8|655.8|655.4|5076
1652712010000|2022-05-16 14:40:10|655.6|655.2|655.2|655|655.6|655.4|655.2|655|12760
1652712020000|2022-05-16 14:40:20|655.4|655.2|655.4|655.2|655.4|655.2|655.4|655.2|745
1652712030000|2022-05-16 14:40:30|655.2|655|654.8|654.4|655.4|655|654.8|654.4|203828
1652712040000|2022-05-16 14:40:40|654.6|654.6|655|654.8|655.2|654.8|654.6|654.6|8258
1652712050000|2022-05-16 14:40:50|654.8|654.6|655|654.8|655|654.8|654.8|654.4|502
1652712060000|2022-05-16 14:41:00|655.2|655|655.6|655.2|655.8|655.4|655|655|11161
1652712070000|2022-05-16 14:41:10|655.4|655|655.2|654.8|655.4|655|655|654.8|1435
1652712080000|2022-05-16 14:41:20|655|654.6|654.8|654.4|655.2|654.6|654.8|654.4|6373
1652712090000|2022-05-16 14:41:30|655|654.6|655|654.6|655|654.6|655|654.6|0
1652712100000|2022-05-16 14:41:40|655.2|654.8|655.2|655|655.2|655|655.2|654.8|3878
1652712110000|2022-05-16 14:41:50|655|654.8|655.2|654.8|655.2|654.8|655|654.8|14834
1652712120000|2022-05-16 14:42:00|655|654.6|654.8|654.4|655|654.6|654.8|654.4|0
1652712130000|2022-05-16 14:42:10|654.6|654.2|654.6|654.2|654.8|654.4|654.6|654.2|0
1652712140000|2022-05-16 14:42:20|654.4|654|654.2|653.8|654.4|654|654.2|653.6|2245
1652712160000|2022-05-16 14:42:40|654.4|654|654.6|654.2|654.6|654.2|654.4|654|6042
1652712170000|2022-05-16 14:42:50|654.8|654.4|654.8|654.6|655|654.6|654.8|654.4|3835
1652712180000|2022-05-16 14:43:00|655|654.8|655|654.8|655|654.8|654.8|654.4|7365
1652712190000|2022-05-16 14:43:10|654.8|654.6|654.8|654.4|655|654.6|654.6|654.2|10419
1652712200000|2022-05-16 14:43:20|654.6|654.2|654.4|654|654.8|654.4|654.4|654|1600
1652712210000|2022-05-16 14:43:30|654.6|654.2|654.8|654.4|654.8|654.6|654.6|654.2|709
1652712220000|2022-05-16 14:43:40|655|654.6|654.8|654.6|655|654.6|654.8|654.4|0
1652712230000|2022-05-16 14:43:50|655|654.4|654.8|654.4|655|654.4|654.8|654.4|25219
1652712240000|2022-05-16 14:44:00|654.6||654.8||654.8||654.6||3339
1652712250000|2022-05-16 14:44:10|654.6|654.2|654.6|654.2|654.6|654.2|654.4|654|5050
1652712260000|2022-05-16 14:44:20|654.8|654.4|655|654.6|655|654.6|654.8|654.4|10867
1652712270000|2022-05-16 14:44:30|||||||||200
1652712280000|2022-05-16 14:44:40|655.2|654.8|655|654.8|655.2|655|655|654.8|18887
1652712290000|2022-05-16 14:44:50|655.2|655|655.4|655|655.4|655.2|655.2|654.8|10175
1652712300000|2022-05-16 14:45:00|655.2|654.8|655|654.8|655.2|654.8|655|654.8|5692
1652712310000|2022-05-16 14:45:10|654.8|654.6|654.6|654.4|655|654.6|654.6|654.2|11745
1652712320000|2022-05-16 14:45:20|654.8|654.6|654.6|654.4|654.8|654.6|654.6|654.4|4133
1652712330000|2022-05-16 14:45:30|654.8|654.6|654.6|654.4|654.8|654.6|654.6|654.4|4993
1652712340000|2022-05-16 14:45:40|654.4|654.2|654.4|654|654.4|654.2|654.4|654|422
1652712350000|2022-05-16 14:45:50|654.2|654.2|654.4|654|654.4|654.2|654.2|654|7247
1652712360000|2022-05-16 14:46:00|654.2|653.8|653.8|653.4|654.2|654|653.8|653.4|639
1652712370000|2022-05-16 14:46:10|654|653.6|654.4|654|654.4|654|654|653.6|2401
1652712380000|2022-05-16 14:46:20|654.2|653.8|653.8|653.4|654.4|653.8|653.8|653.4|2277
1652712390000|2022-05-16 14:46:30|653.6|653.6|653.8|653.4|653.8|653.6|653.6|653.4|10266
1652712400000|2022-05-16 14:46:40|654|653.6|654|653.6|654.2|654|654|653.6|6524
1652712410000|2022-05-16 14:46:50|653.8||654||654||653.8||0
1652712420000|2022-05-16 14:47:00||653.8||653.6||653.8||653.6|1284
1652712430000|2022-05-16 14:47:10|653.8|653.8|653.6|653.4|654|653.8|653.6|653.4|7059
1652712440000|2022-05-16 14:47:20|653.4|653.2|653.6|653.4|653.6|653.4|653.4|653.2|2943
1652712450000|2022-05-16 14:47:30|||||||||572
1652712460000|2022-05-16 14:47:40|653.8|653.6|654.2|654|654.4|654.2|653.8|653.4|10413
1652712470000|2022-05-16 14:47:50||653.8||654||654||653.8|3295
1652712480000|2022-05-16 14:48:00|654|653.8|654|653.6|654.2|654|653.8|653.6|3017
1652712490000|2022-05-16 14:48:10|653.8|653.4|653.6|653.2|654|653.6|653.4|653.2|1848
1652712500000|2022-05-16 14:48:20||653.4||653.4||653.4||653.2|0
1652712510000|2022-05-16 14:48:30|653.8|653.6|653.8|653.6|654|653.6|653.8|653.6|2990
1652712520000|2022-05-16 14:48:40|654||654||654||654||1073
1652712530000|2022-05-16 14:48:50||653.8||653.8||653.8||653.6|0
1652712540000|2022-05-16 14:49:00|653.8|653.6|653.8|653.6|654|653.6|653.8|653.6|2645
1652712550000|2022-05-16 14:49:10|654||654||654||653.8||0
1652712560000|2022-05-16 14:49:20||653.8||653.8||653.8||653.6|0
1652712570000|2022-05-16 14:49:30|654.2|654|654.2|653.8|654.2|654|654|653.8|6746
1652712580000|2022-05-16 14:49:40|654||654||654||654||0
1652712590000|2022-05-16 14:49:50|653.8|653.6|653.8|653.4|654|653.6|653.8|653.4|5747
1652712600000|2022-05-16 14:50:00||653.6||653.4||653.6||653.4|0
1652712610000|2022-05-16 14:50:10|653.6|653.6|654|653.8|654.2|653.8|653.6|653.6|4058
1652712620000|2022-05-16 14:50:20|654.2|654|654|653.8|654.2|654|654|653.6|3660
1652712630000|2022-05-16 14:50:30|653.8|653.6|653.8|653.6|653.8|653.6|653.8|653.6|1540
1652712650000|2022-05-16 14:50:50|653.6|653.4|653.8|653.4|653.8|653.4|653.6|653.4|4614
1652712660000|2022-05-16 14:51:00|653.6|653.2|653.2|652.8|653.6|653.2|653|652.8|5958
1652712670000|2022-05-16 14:51:10|653.4|653|653.4|653.2|653.6|653.4|653.4|653|5325
1652712680000|2022-05-16 14:51:20|653.6|653.4|653.8|653.6|653.8|653.6|653.6|653.2|1584
1652712690000|2022-05-16 14:51:30|654|653.8|654|653.8|654|653.8|653.8|653.6|13824
1652712700000|2022-05-16 14:51:40|653.8|653.6|653.8|653.6|654|653.6|653.8|653.6|600
1652712710000|2022-05-16 14:51:50|||||||||578
1652712720000|2022-05-16 14:52:00|653.6|653.4|653.8|653.4|653.8|653.4|653.6|653.4|2957
1652712730000|2022-05-16 14:52:10||653.6||653.6||653.6||653.4|6142
1652712740000|2022-05-16 14:52:20||653.4||653.6||653.6||653.4|0
1652712750000|2022-05-16 14:52:30|653.6|653.4|653.6|653.4|653.6|653.4|653.4|653|4809
1652712760000|2022-05-16 14:52:40|653.8|653.6|653.8|653.4|653.8|653.6|653.8|653.4|621
1652712770000|2022-05-16 14:52:50|653.6|653.2|653.4|653|653.6|653.2|653.4|653|85
1652712780000|2022-05-16 14:53:00|653.2||653.4||653.4||653.2||1000
1652712790000|2022-05-16 14:53:10|653.2|652.8|653.2|652.8|653.2|653|653|652.6|22983
1652712800000|2022-05-16 14:53:20|653|652.6|653|652.6|653|652.8|652.8|652.6|4930
1652712810000|2022-05-16 14:53:30|652.8|652.8|653|652.8|653|652.8|652.8|652.4|10789
1652712820000|2022-05-16 14:53:40|653.2|652.6|653.2|652.8|653.2|653|653.2|652.6|6990
1652712830000|2022-05-16 14:53:50|653||653||653||653||1482
1652712850000|2022-05-16 14:54:10|652.8|652.6|652.8|652.6|652.8|652.6|652.8|652.4|4152
1652712860000|2022-05-16 14:54:20|653|652.4|653.4|653|653.4|653.2|653|652.4|15538
1652712870000|2022-05-16 14:54:30||653.2||653.2||653.2||653.2|0
1652712880000|2022-05-16 14:54:40|653.6|653.4|653.6|653.4|653.6|653.4|653.6|653.4|711
1652712890000|2022-05-16 14:54:50|653.4|653.2|653.6|653.2|653.6|653.2|653.4|653.2|6548
1652712900000|2022-05-16 14:55:00|653.4|653|653.2|653|653.4|653|653.2|653|3355
1652712910000|2022-05-16 14:55:10|653|652.8|653|652.6|653.2|653|653|652.6|2954
1652712920000|2022-05-16 14:55:20||652.8||652.6||652.8||652.6|0
1652712930000|2022-05-16 14:55:30|653.2|652.8|652.6|652.4|653.6|653.2|652.6|652.4|93772
1652712940000|2022-05-16 14:55:40|652.8||652.6||652.8||652.6||4539
1652712950000|2022-05-16 14:55:50|||||||||115
1652712960000|2022-05-16 14:56:00|652.4|652.2|652.2|652|652.4|652.2|652.2|652|7560
1652712970000|2022-05-16 14:56:10|652|651.8|652.2|652|652.2|652|652|651.8|3251
1652712980000|2022-05-16 14:56:20|652.4|651.8|652.6|652.4|652.6|652.4|652.4|651.8|5717
1652712990000|2022-05-16 14:56:30|||||||||374
1652713000000|2022-05-16 14:56:40|652.8|652.6|652.8|652.6|652.8|652.6|652.8|652.6|1144
1652713010000|2022-05-16 14:56:50|653|652.8|653|652.6|653|652.8|652.8|652.6|3539
1652713020000|2022-05-16 14:57:00|652.8|652.8|653.2|652.8|653.4|653|652.8|652.6|20730
1652713030000|2022-05-16 14:57:10|653|652.6|653|652.8|653|652.8|652.6|652.4|27583
1652713040000|2022-05-16 14:57:20|653.2|652.6|652.8|652.6|653.4|653|652.8|652.6|24961
1652713050000|2022-05-16 14:57:30|652.6|652.4|652.8|652.4|652.8|652.6|652.6|652.4|15445
1652713060000|2022-05-16 14:57:40|653|652.6|653|652.8|653|652.8|653|652.6|3193
1652713070000|2022-05-16 14:57:50|653.2|653|653.2|653|653.2|653|653.2|653|705
1652713080000|2022-05-16 14:58:00|653|652.8|653.2|653|653.2|653|653|652.8|6956
1652713090000|2022-05-16 14:58:10|653|652.8|653.2|652.8|653.2|652.8|653|652.8|4100
1652713100000|2022-05-16 14:58:20|653|652.6|653|652.8|653.2|652.8|652.6|652.4|22494
1652713110000|2022-05-16 14:58:30|653.2||653.2||653.2||653||9076
1652713120000|2022-05-16 14:58:40||653||653||653||652.8|2741
1652713130000|2022-05-16 14:58:50|653.4|653.2|653.2|652.8|653.4|653.2|653|652.8|21244
1652713140000|2022-05-16 14:59:00|653.4|653|653.4|653|653.6|653.4|653.4|653|7193
1652713150000|2022-05-16 14:59:10|653.2|653.2|653.4|653|653.4|653.2|653.2|653|2460
1652713160000|2022-05-16 14:59:20|653.2|652.8|652.8|652.6|653.2|653|652.8|652.6|518
1652713170000|2022-05-16 14:59:30|653|652.8|653.2|652.8|653.2|653|652.8|652.6|1995
1652713180000|2022-05-16 14:59:40|653|653|653.2|652.8|653.2|653|653|652.8|1178
1652713190000|2022-05-16 14:59:50||653||653||653||652.8|959
1652713200000|2022-05-16 15:00:00|653|652.8|652.8|652.6|653|652.8|652.8|652.4|6693
1652713210000|2022-05-16 15:00:10|653|652.8|653|652.6|653.2|652.8|653|652.6|1115
1652713220000|2022-05-16 15:00:20|652.8|652.8|652.8|652.6|652.8|652.8|652.8|652.6|2958
1652713230000|2022-05-16 15:00:30|652.6|652.4|652.4|652.2|652.8|652.4|652.4|652.2|13496
1652713240000|2022-05-16 15:00:40|652.6|652.4|652.6|652.2|652.6|652.4|652.6|652.2|5995
1652713250000|2022-05-16 15:00:50|652.4|652.4|652.6|652.4|652.8|652.6|652.4|652.2|2009
1652713260000|2022-05-16 15:01:00|652.8|652.6|652.8|652.6|652.8|652.6|652.8|652.4|17768
1652713270000|2022-05-16 15:01:10|653|652.4|652.8|652.4|653|652.8|652.8|652.4|13061
1652713280000|2022-05-16 15:01:20||652.6||652.4||652.6||652.4|2739
1652713290000|2022-05-16 15:01:30|652.6|652.6|652.6|652.2|652.8|652.6|652.4|652.2|19898
1652713300000|2022-05-16 15:01:40|652.4|652.4|652.2|651.8|652.4|652.4|652.2|651.8|5825
1652713310000|2022-05-16 15:01:50|652.4|652|652.4|652|652.4|652.2|652.4|651.8|12846
1652713320000|2022-05-16 15:02:00|652.2||652.2||652.4||652.2||0
1652713330000|2022-05-16 15:02:10|652|651.8|652|651.8|652|652|652|651.8|3077
1652713340000|2022-05-16 15:02:20|652.2|652|652.2|652|652.2|652|652|652|0
1652713350000|2022-05-16 15:02:30|652|651.8|652.2|652|652.2|652|651.8|651.4|12056
1652713360000|2022-05-16 15:02:40|652|651.8|652.2|651.8|652.2|652|652|651.6|1509
1652713370000|2022-05-16 15:02:50|652|651.6|651.8|651.6|652.2|651.6|651.8|651.6|1942
1652713380000|2022-05-16 15:03:00|651.6|651.4|651.8|651.4|652|651.6|651.6|651.4|7700
1652713390000|2022-05-16 15:03:10|652|651.6|651.6|651.4|652|651.6|651.6|651.2|338
1652713400000|2022-05-16 15:03:20|||||||||13
1652713410000|2022-05-16 15:03:30|651.4|651.2|651.4|651.2|651.4|651.2|651.4|651.2|1905
1652713420000|2022-05-16 15:03:40|||||||||2755
1652713430000|2022-05-16 15:03:50|651.6|651.4|651.6|651.4|651.6|651.4|651.6|651.4|1830
1652713450000|2022-05-16 15:04:10|651.4|651.2|651.8|651.4|651.8|651.4|651.4|651|7086
1652713460000|2022-05-16 15:04:20|651.6|651.2|652|651.8|652|651.8|651.6|651.2|1194
1652713470000|2022-05-16 15:04:30|651.8|651.6|651.8|651.6|651.8|651.6|651.8|651.6|383
1652713480000|2022-05-16 15:04:40|||||||||1415
1652713490000|2022-05-16 15:04:50|652|651.8|652|651.8|652|651.8|652|651.6|1370
1652713500000|2022-05-16 15:05:00|651.8|651.6|652|651.8|652|651.8|651.8|651.6|8350
1652713510000|2022-05-16 15:05:10|652.2|652|652.2|651.8|652.2|652|652.2|651.8|21912
1652713520000|2022-05-16 15:05:20|652|652|652|651.8|652.2|652|652|651.8|5196
1652713530000|2022-05-16 15:05:30|651.8|651.6|651.6|651.2|651.8|651.6|651.6|651.2|20847
1652713540000|2022-05-16 15:05:40|651.4|651|652.2|651.8|652.2|652|651.4|651|65671
1652713550000|2022-05-16 15:05:50|652|651.6|651.8|651.4|652|651.6|651.6|651.4|396
1652713560000|2022-05-16 15:06:00|651.6|651.2|651.6|651.2|651.8|651.2|651.6|651.2|1334
1652713570000|2022-05-16 15:06:10|651.4|651.4|651.6|651.2|651.6|651.4|651.4|651|10974
1652713580000|2022-05-16 15:06:20|651.8|651.4|651.8|651.4|651.8|651.6|651.8|651.4|974
1652713590000|2022-05-16 15:06:30|651.6|651.2|651.4|651.2|651.8|651.2|651.4|651|8678
1652713600000|2022-05-16 15:06:40|651.6|651|651.6|651.4|651.6|651.4|651.6|651|0
1652713610000|2022-05-16 15:06:50|651.8|651.2|651.4|651.2|651.8|651.2|651.4|651.2|8458
1652713620000|2022-05-16 15:07:00|651.6||651.6||651.6||651.4||2921
1652713630000|2022-05-16 15:07:10|651.8|651.4|651.6|651.4|651.8|651.4|651.6|651.4|0
1652713640000|2022-05-16 15:07:20|651.8||651.6||651.8||651.6||0
1652713650000|2022-05-16 15:07:30|651.8|651.6|651.8|651.6|651.8|651.6|651.6|651.6|0
1652713660000|2022-05-16 15:07:40|||||||||1061
1652713670000|2022-05-16 15:07:50|||||||||100
1652713680000|2022-05-16 15:08:00|652||651.8||652||651.8||5996
1652713690000|2022-05-16 15:08:10|652||651.8||652||651.8||0
1652713700000|2022-05-16 15:08:20|||||||||17
1652713710000|2022-05-16 15:08:30|652||652||652||652||1356
1652713720000|2022-05-16 15:08:40|651.8|651.4|651.6|651.4|651.8|651.4|651.6|651.2|3631
1652713730000|2022-05-16 15:08:50|651.8|651.6|651.8|651.6|651.8|651.6|651.6|651.6|87
1652713750000|2022-05-16 15:09:10|||||||||106
1652713760000|2022-05-16 15:09:20|651.6|651.4|651.8|651.6|651.8|651.6|651.6|651.4|5730
1652713770000|2022-05-16 15:09:30|652|651.8|652|651.8|652|651.8|652|651.6|3043
1652713780000|2022-05-16 15:09:40|651.8|651.6|652|651.6|652|651.6|651.8|651.6|5085
1652713790000|2022-05-16 15:09:50||651.8||651.6||651.8||651.6|2114
1652713800000|2022-05-16 15:10:00|651.8|651.4|651.8|651.6|651.8|651.6|651.6|651.4|8651
1652713810000|2022-05-16 15:10:10||651.4||651.6||651.6||651.4|3358
1652713820000|2022-05-16 15:10:20|651.6|651.4|651.6|651.2|651.8|651.4|651.4|651.2|11527
1652713830000|2022-05-16 15:10:30||651.4||651.2||651.4||651.2|2567
1652713840000|2022-05-16 15:10:40|651.8|651.4|651.8|651.4|651.8|651.4|651.8|651.4|85
1652713850000|2022-05-16 15:10:50|651.6||651.6||651.8||651.6||0
1652713860000|2022-05-16 15:11:00|651.8||651.8||651.8||651.8||0
1652713870000|2022-05-16 15:11:10|652|651.6|652|651.8|652|651.8|651.8|651.4|5486
1652713880000|2022-05-16 15:11:20|||||||||1740
1652713890000|2022-05-16 15:11:30|||||||||3149
1652713920000|2022-05-16 15:12:00|652.2|652|652|651.8|652.2|652|652|651.8|39466
1652713930000|2022-05-16 15:12:10||651.6||651.6||651.6||651.6|4841
1652713940000|2022-05-16 15:12:20|651.8||651.8||651.8||651.8||0
1652713950000|2022-05-16 15:12:30|651.6|651.4|651.6|651.4|651.6|651.4|651.6|651.4|5105
1652713960000|2022-05-16 15:12:40|651.4|651.2|651.6|651.2|651.6|651.2|651.4|651.2|620
1652713970000|2022-05-16 15:12:50|651.8|651.4|652|651.8|652|651.8|651.8|651.4|4455
1652713980000|2022-05-16 15:13:00|||||||||2079
1652713990000|2022-05-16 15:13:10|651.8|651.6|651.8|651.4|652|651.8|651.8|651.4|6068
1652714000000|2022-05-16 15:13:20|652|651.6|651.6|651.4|652|651.6|651.6|651.4|1117
1652714010000|2022-05-16 15:13:30|651.8||651.6||651.8||651.6||0
1652714020000|2022-05-16 15:13:40|651.8|651.6|651.6|651.4|651.8|651.6|651.6|651.4|2808
1652714030000|2022-05-16 15:13:50|||||||||129771
1652714040000|2022-05-16 15:14:00|651.8|651.6|651.8|651.6|651.8|651.6|651.8|651.6|11358
1652714050000|2022-05-16 15:14:10|||||||||6544
1652714060000|2022-05-16 15:14:20|652|651.8|652|651.8|652|651.8|652|651.6|3906
1652714070000|2022-05-16 15:14:30|651.8|651.6|652|651.6|652|651.6|651.8|651.6|4787
1652714080000|2022-05-16 15:14:40|651.8||651.8||651.8||651.8||1788
1652714090000|2022-05-16 15:14:50|652|651.8|652|651.8|652|651.8|652|651.8|6680
1652714100000|2022-05-16 15:15:00|||||||||5170
1652714120000|2022-05-16 15:15:20|652.2|652|652.2|652|652.2|652|652|651.8|27833
1652714130000|2022-05-16 15:15:30|652|651.8|652|651.8|652|651.8|652|651.8|0
1652714150000|2022-05-16 15:15:50||651.6||651.6||651.8||651.6|7722
1652714160000|2022-05-16 15:16:00|651.8|651.8|652.4|652.2|652.8|652.6|651.8|651.6|82123
1652714170000|2022-05-16 15:16:10|652.6|652|652|651.8|652.6|652|652|651.8|23328
1652714180000|2022-05-16 15:16:20|651.8|651.6|652|651.8|652|651.8|651.8|651.6|27548
1652714190000|2022-05-16 15:16:30|651.8|651.6|651.8|651.6|651.8|651.6|651.8|651.6|1360
1652714200000|2022-05-16 15:16:40|||||||||2323
1652714210000|2022-05-16 15:16:50|652||651.8||652||651.8||32312
1652714220000|2022-05-16 15:17:00|652|651.8|652|651.8|652|651.8|651.8|651.8|2108
1652714230000|2022-05-16 15:17:10|||||||||4901
1652714250000|2022-05-16 15:17:30|652.2|652|652|651.8|652.2|652|652|651.8|50344
1652714260000|2022-05-16 15:17:40|||||||||924
1652714280000|2022-05-16 15:18:00|||||||||5203
1652714290000|2022-05-16 15:18:10|||||||||145
1652714310000|2022-05-16 15:18:30|652.2|652|652|651.8|652.2|652|652|651.8|30832
1652714350000|2022-05-16 15:19:10|||||||||6685
1652714360000|2022-05-16 15:19:20|||||||||371
1652714370000|2022-05-16 15:19:30|||||||||1796
1652714380000|2022-05-16 15:19:40|651.8|651.6|652|651.6|652|651.6|651.8|651.6|40814
1652714390000|2022-05-16 15:19:50||651.8||651.8||651.8||651.6|0
1652770900000|2022-05-17 07:01:40|662.8|658|660.8|660.2|662.8|660.2|660.6|658|97928
1652770910000|2022-05-17 07:01:50|661|660.4|661.6|661|661.8|661|660.8|660.2|12781
1652770920000|2022-05-17 07:02:00|661.4|661.2|658.6|657.4|661.4|661.2|658.6|657.4|34469
1652770930000|2022-05-17 07:02:10|658.4|657.6|658.8|658|658.8|658.2|658|657.6|11678
1652770940000|2022-05-17 07:02:20|659.2|658.2|659.8|658.8|659.8|658.8|659.2|658.2|2537
1652770950000|2022-05-17 07:02:30||659||659||659.2||659|0
1652770960000|2022-05-17 07:02:40||658.8||658.8||658.8||658.8|1920
1652770970000|2022-05-17 07:02:50|660|659|660.2|659.2|660.2|659.6|659.8|659|4106
1652770980000|2022-05-17 07:03:00|660|659|659.2|658.6|660|659|659.2|658.6|5766
1652770990000|2022-05-17 07:03:10|659.4|658.8|659.4|658.6|659.6|658.8|659.4|658.6|1265
1652771000000|2022-05-17 07:03:20|659.2|658.4|659.4|658.8|659.4|658.8|658.6|658.4|8894
1652771010000|2022-05-17 07:03:30|659.6|659|659.4|658.8|659.6|659|659.4|658.8|371
1652771020000|2022-05-17 07:03:40|659.6|659|660.2|659|660.4|659.8|659.6|659|4111
1652771030000|2022-05-17 07:03:50|660|659.2|660.4|659.4|660.4|659.4|659.8|659|0
1652771040000|2022-05-17 07:04:00|660.2|659.2|660.4|660|660.4|660|659.8|659|0
1652771050000|2022-05-17 07:04:10|660.2|659.6|660.4|659.4|660.4|659.6|659.8|659|1090
1652771060000|2022-05-17 07:04:20|660.2|659.2|660.2|659.4|660.4|659.6|660.2|659.2|0
1652771070000|2022-05-17 07:04:30|660.4|659.6|660.4|659.6|660.4|659.6|660|659.2|0
1652771080000|2022-05-17 07:04:40|660.2|659.4|659.8|659.2|660.2|659.4|659.8|659|0
1652771090000|2022-05-17 07:04:50||659||659.2||659.2||659|0
1652771100000|2022-05-17 07:05:00|660.2|659.4|660.4|660|660.4|660|660|659.4|6519
1652771110000|2022-05-17 07:05:10|660.6|660.2|661.2|660.6|661.2|660.6|660.6|660|6308
1652771120000|2022-05-17 07:05:20|661||661.2||661.2||661||0
1652771130000|2022-05-17 07:05:30|661.4|660.8|662|661.2|662|661.2|661.4|660.8|2502
1652771140000|2022-05-17 07:05:40|662.2|661.4|662|661.4|662.2|662|662|661.4|8332
1652771160000|2022-05-17 07:06:00|661.8|661.2|661.6|661|662.2|661.2|661.4|660.8|17275
1652771170000|2022-05-17 07:06:10|||||||||2300
1652771180000|2022-05-17 07:06:20|661.8|661.2|661.6|661|661.8|661.4|661.6|661|5227
1652771190000|2022-05-17 07:06:30|661.4|660.8|661|660.2|661.4|660.8|661|660.2|5746
1652771200000|2022-05-17 07:06:40|660.8|660.4|660.8|660.2|660.8|660.4|660.8|660|1987
1652771210000|2022-05-17 07:06:50|660.6|660|660.6|660|660.6|660.2|660.4|660|2947
1652771220000|2022-05-17 07:07:00|660.4|659.8|660.2|659.6|660.4|659.8|660.2|659.6|5997
1652771240000|2022-05-17 07:07:20|660|659.4|659.6|659|660.4|659.8|659.6|659|7828
1652771280000|2022-05-17 07:08:00|659.4|658.8|658.6|658|659.4|658.8|658.6|658|5461
1652771290000|2022-05-17 07:08:10||657.8||658||658||657.8|0
1652771300000|2022-05-17 07:08:20|659|658.2|659.6|658.8|659.6|659.4|659|658|14009
1652771310000|2022-05-17 07:08:30|659.4|659|659.4|658.6|659.6|659|659.4|658.6|0
1652771320000|2022-05-17 07:08:40|659.2|658.4|658.8|658.2|659.2|658.4|658.8|658|0
1652771330000|2022-05-17 07:08:50|658.6|658|658.6|658|658.6|658|658.6|657.8|380
1652771340000|2022-05-17 07:09:00|658.8|658.2|658.4|657.8|658.8|658.4|658.4|657.8|1711
1652771350000|2022-05-17 07:09:10|658.2|657.6|657.8|657.4|658.2|657.6|657.6|657|9626
1652771360000|2022-05-17 07:09:20||657.2||657.2||657.4||657|0
1652771370000|2022-05-17 07:09:30|657.6|657|657.4|656.8|657.6|657.2|657.4|656.6|0
1652771380000|2022-05-17 07:09:40|657.6|656.6|657.4|657|657.6|657|657|656.4|3014
1652771390000|2022-05-17 07:09:50||656.8||656.8||656.8||656.8|0
1652771400000|2022-05-17 07:10:00|657.6|656.6|657.8|657.4|657.8|657.4|657.6|656.6|1973
1652771410000|2022-05-17 07:10:10||657.2||657.2||657.2||657.2|0
1652771420000|2022-05-17 07:10:20|657.6|657|657|656.2|657.6|657|656.8|656.2|3131
1652771430000|2022-05-17 07:10:30|656.8|656|656.6|656|656.8|656|656.6|656|1009
1652771440000|2022-05-17 07:10:40|656.8|655.8|656.6|656|656.8|656|656.4|655.6|0
1652771450000|2022-05-17 07:10:50|656.4|655.8|656|655.2|656.6|655.8|656|655.2|0
1652771460000|2022-05-17 07:11:00|656.2|655.4|656.2|655.4|656.2|655.4|656.2|655.4|0
1652771470000|2022-05-17 07:11:10|656.4|655.6|656.6|656|656.6|656|656.4|655.6|2072
1652771480000|2022-05-17 07:11:20|656.8|656.2|656.8|656.2|657|656.4|656.8|656.2|456
1652771490000|2022-05-17 07:11:30|656.6|656|656.6|656|656.8|656.2|656.4|655.8|3691
1652771500000|2022-05-17 07:11:40|656.4|655.8|656|655.4|656.6|655.8|656|655.4|534
1652771510000|2022-05-17 07:11:50||655.2||655.2||655.2||655.2|0
1652771520000|2022-05-17 07:12:00|655.8|655|655.8|655.2|655.8|655.2|655.8|655|0
1652771540000|2022-05-17 07:12:20|656.2|655.4|656.6|656.2|656.6|656.2|656.2|655.2|12871
1652771550000|2022-05-17 07:12:30|656.4|656|656.4|655.8|656.6|656|656.2|655.8|4036
1652771570000|2022-05-17 07:12:50|656.2||656.4||656.4||656.2||4950
1652771590000|2022-05-17 07:13:10|656.2|655.6|656|655.4|656.2|655.8|656|655.4|3015
1652771600000|2022-05-17 07:13:20||655.2||655.4||655.4||655.2|0
1652771610000|2022-05-17 07:13:30|656.2|655.2|656.8|656.2|656.8|656.2|656.2|655.2|25528
1652771620000|2022-05-17 07:13:40|656.6|656|656.6|656|656.6|656|656.6|656|125
1652771640000|2022-05-17 07:14:00|656.8|656.2|656.8|656.2|656.8|656.6|656.6|656.2|6113
1652771650000|2022-05-17 07:14:10|656.6|656|656.2|655.6|656.6|656|656.2|655.6|3652
1652771660000|2022-05-17 07:14:20|||||||||1959
1652771670000|2022-05-17 07:14:30|656|655.4|654.6|654|656|655.4|654.6|654|11215
1652771680000|2022-05-17 07:14:40|654.8|654.2|654.6|654|655|654.2|654.6|654|5381
1652771700000|2022-05-17 07:15:00|654.4|653.8|654|653.6|654.4|654|653.8|653.4|10554
1652771710000|2022-05-17 07:15:10|654.2|653.8|654|653.6|654.2|653.8|653.8|653.6|25755
1652771720000|2022-05-17 07:15:20|654.2|654.2|654|653.8|654.4|654.2|654|653.6|10682
1652771730000|2022-05-17 07:15:30|654.2||654.2||654.2||654.2||751
1652771740000|2022-05-17 07:15:40|654||654||654.2||654||0
1652771750000|2022-05-17 07:15:50|653.8|653.6|654.2|653.8|654.2|653.8|653.8|653.6|15996
1652771760000|2022-05-17 07:16:00|654.4||654.2||654.4||654.2||0
1652771770000|2022-05-17 07:16:10|654||654.2||654.2||654||4383
1652771780000|2022-05-17 07:16:20|654.4|654|654.4|654|654.4|654|654.4|654|2372
1652771790000|2022-05-17 07:16:30|654.6|654.2|655.6|655.2|655.6|655.2|654.6|654|10797
1652771800000|2022-05-17 07:16:40|655.8||655.8||655.8||655.8||0
1652771810000|2022-05-17 07:16:50|655.6||655.6||655.6||655.6||0
1652771820000|2022-05-17 07:17:00|655.4|655|654.8|654.4|655.6|655|654.8|654.4|13579
1652771830000|2022-05-17 07:17:10|654.6|654.2|654.6|654|654.6|654.2|654.6|654|1198
1652771840000|2022-05-17 07:17:20|||||||||3000
1652771860000|2022-05-17 07:17:40|654.8|654.2|655.4|654.8|655.4|655|654.8|654|7313
1652771870000|2022-05-17 07:17:50|655.2|654.6|655.4|654.8|655.4|654.8|655.2|654.6|0
1652771880000|2022-05-17 07:18:00||655||655||655||655|0
1652771890000|2022-05-17 07:18:10|655.6|655.2|655.8|655.4|655.8|655.4|655.4|655.2|3172
1652771900000|2022-05-17 07:18:20|655.6|655.2|655.6|655|655.8|655.4|655.6|655|213
1652771910000|2022-05-17 07:18:30|||||||||1000
1652771930000|2022-05-17 07:18:50|655.4|654.8|654.4|654|655.6|654.8|654.4|654|10325
1652771950000|2022-05-17 07:19:10|654.2|653.8|654|653.4|654.2|653.8|654|653.4|5067
1652771960000|2022-05-17 07:19:20|654.2|653.6|654|653.4|654.2|654|654|653.4|3822
1652771970000|2022-05-17 07:19:30||653.6||653.6||653.6||653.6|0
1652771990000|2022-05-17 07:19:50|654.2|653.8|654.2|654|655|654.6|654.2|653.6|4543
1652772000000|2022-05-17 07:20:00|654|653.6|654.2|653.6|654.2|653.6|654|653.4|594
1652772010000|2022-05-17 07:20:10||653.8||653.8||654||653.8|1000
1652772030000|2022-05-17 07:20:30|654.6|654|654.6|654|654.8|654.2|654.6|654|1803
1652772040000|2022-05-17 07:20:40|654.4|653.8|654.2|653.6|654.4|654|654.2|653.6|2911
1652772050000|2022-05-17 07:20:50|654.4|653.8|654.8|654.2|654.8|654.2|654.4|653.8|754
1652772060000|2022-05-17 07:21:00|654.6|654|654.2|653.8|654.8|654.2|654.2|653.8|3003
1652772100000|2022-05-17 07:21:40|654.4|654|654.4|653.8|654.6|654|654.2|653.8|1587
1652772110000|2022-05-17 07:21:50|654.6|654|654.6|654|654.6|654|654.6|654|0
1652772150000|2022-05-17 07:22:30|654.8|654.2|655|654.4|655|654.6|654.6|654.2|2978
1652772160000|2022-05-17 07:22:40|655.2|654.6|655.2|654.8|655.2|655|655.2|654.6|1173
1652772200000|2022-05-17 07:23:20|655.4|655|655.6|655|655.6|655|655.4|655|728
1652772210000|2022-05-17 07:23:30|655.8|655.2|655.8|655.4|655.8|655.4|655.8|655.2|0
1652772230000|2022-05-17 07:23:50|656|655.6|656.4|655.8|656.4|655.8|656|655.6|1556
1652772240000|2022-05-17 07:24:00|656.2|655.6|655.6|655.2|656.2|655.6|655.6|655.2|17470
1652772270000|2022-05-17 07:24:30|655.4|655.4|655.6|655.2|655.8|655.4|655.4|655.2|15154
1652772280000|2022-05-17 07:24:40|655.8|655.4|656.2|655.8|656.2|655.8|655.8|655.4|19531
1652772290000|2022-05-17 07:24:50|656.4|656|656.8|656.4|656.8|656.4|656.4|656|1195
1652772340000|2022-05-17 07:25:40||656.6||656.6||656.6||656.6|0
1652772350000|2022-05-17 07:25:50|657|656.8|657.2|656.6|657.2|656.8|657|656.6|1536
1652772360000|2022-05-17 07:26:00|657.4|656.8|657.6|657.2|657.6|657.2|657.4|656.8|0
1652772370000|2022-05-17 07:26:10|657.8|657.4|657.8|657.4|657.8|657.4|657.8|657.4|48
1652772380000|2022-05-17 07:26:20|658|657.6|657.6|657.2|658|657.6|657.4|657|7991
1652772420000|2022-05-17 07:27:00|657.4|657|656.8|656.2|657.4|657|656.6|656.2|11319
1652772430000|2022-05-17 07:27:10|||||||||368
1652772450000|2022-05-17 07:27:30|657|656.4|657.2|656.8|657.2|656.8|656.8|656.4|7342
1652772470000|2022-05-17 07:27:50|657.6|657|657.4|657|657.6|657.2|657.4|657|1777
1652772490000|2022-05-17 07:28:10|657.6|657.2|657.8|657.4|657.8|657.4|657.6|657.2|1286
1652772500000|2022-05-17 07:28:20|658|657.6|658|657.6|658|657.6|658|657.6|720
1652772510000|2022-05-17 07:28:30|657.8|657.8|657.6|657.2|658.2|657.8|657.6|657|4838
1652772520000|2022-05-17 07:28:40|657.8|657|657.6|657.2|657.8|657.2|657.6|657|0
1652772530000|2022-05-17 07:28:50|657.8||657.8||657.8||657.6||0
1652772540000|2022-05-17 07:29:00|658|657.4|658.2|657.8|658.2|657.8|658|657.4|0
1652772570000|2022-05-17 07:29:30|658.4|658|658.2|657.8|658.4|658.2|658.2|657.8|5681
1652772580000|2022-05-17 07:29:40|658|657.6|657.8|657.6|658.2|657.6|657.6|657.4|16411
1652772590000|2022-05-17 07:29:50|658|657.8|658|657.6|658.4|657.8|657.8|657.6|3468
1652772600000|2022-05-17 07:30:00|657.8||658.2||658.2||657.8||872
1652772610000|2022-05-17 07:30:10|658.4|657.8|658.4|658|658.4|658|658.2|657.8|975
1652772620000|2022-05-17 07:30:20|658.6|658.2|659|658.6|659.2|658.6|658.6|658.2|2439
1652772630000|2022-05-17 07:30:30|659.2|658.8|659.4|659|659.6|659|659.2|658.6|1312
1652772640000|2022-05-17 07:30:40|659.2|658.8|659|658.8|659.2|658.8|659|658.6|1734
1652772650000|2022-05-17 07:30:50|659.2|658.6|659|658.6|659.2|658.6|659|658.6|8012
1652772660000|2022-05-17 07:31:00|659.2||659||659.2||659||0
1652772670000|2022-05-17 07:31:10|659.2|658.8|659|658.6|659.4|658.8|659|658.6|0
1652772680000|2022-05-17 07:31:20|659.2|658.8|659.2|658.8|659.4|658.8|659.2|658.8|48
1652772690000|2022-05-17 07:31:30|659.4|659|659.4|659|659.4|659|659.2|659|1309
1652772700000|2022-05-17 07:31:40|||||||||5000
1652772710000|2022-05-17 07:31:50|659.2|658.8|659|658.8|659.2|658.8|659|658.8|5750
1652772720000|2022-05-17 07:32:00|658.8|658.6|659|658.6|659.2|658.6|658.8|658.6|6279
1652772730000|2022-05-17 07:32:10|658.8|658.4|658.6|658.4|658.8|658.4|658.6|658.4|4953
1652772740000|2022-05-17 07:32:20|658.8||658.8||658.8||658.8||450
1652772750000|2022-05-17 07:32:30|658.6|658.2|659|658.6|659.2|658.6|658.6|658.2|8521
1652772760000|2022-05-17 07:32:40|658.8|658.4|659|658.4|659|658.4|658.8|658.4|0
1652772770000|2022-05-17 07:32:50|658.8|658.6|658.6|658.4|658.8|658.6|658.6|658.4|2460
1652772780000|2022-05-17 07:33:00|||||||||589
1652772790000|2022-05-17 07:33:10|658.8|658.6|658.8|658.2|658.8|658.6|658.6|658.2|7388
1652772800000|2022-05-17 07:33:20|658.6|658.4|658.8|658.4|658.8|658.4|658.6|658.4|0
1652772810000|2022-05-17 07:33:30|659|658.6|659|658.6|659.2|658.6|659|658.4|8546
1652772820000|2022-05-17 07:33:40|659.2|658.8|659.2|658.6|659.2|658.8|659|658.6|1128
1652772830000|2022-05-17 07:33:50||658.8||658.8||658.8||658.8|0
1652772840000|2022-05-17 07:34:00|659|658.6|659.2|658.8|659.2|658.8|659|658.6|3666
1652772850000|2022-05-17 07:34:10|||||||||2949
1652772860000|2022-05-17 07:34:20|659|658.6|658.8|658.6|659|658.6|658.8|658.6|7894
1652772890000|2022-05-17 07:34:50|659|658.8|659.2|658.8|659.2|658.8|659|658.8|1650
1652772910000|2022-05-17 07:35:10|659|658.6|659|658.6|659|658.6|659|658.6|34
1652772970000|2022-05-17 07:36:10|659.2|658.8|659.2|658.8|659.2|658.8|659.2|658.8|2356
1652773000000|2022-05-17 07:36:40|659|658.6|659|658.6|659|658.6|658.8|658.6|512
1652773030000|2022-05-17 07:37:10|||||||||3163
1652773050000|2022-05-17 07:37:30|659.2|658.8|659.4|659|659.4|659.2|659.2|658.6|3511
1652773060000|2022-05-17 07:37:40|659.2||659.2||659.2||659.2||0
1652773070000|2022-05-17 07:37:50|659.4|658.8|659.2|658.6|659.4|659|659|658.6|941
1652773090000|2022-05-17 07:38:10||658.8||659||659||658.8|0
1652773100000|2022-05-17 07:38:20|659.4|659.2|659.6|659.2|659.6|659.2|659.4|659.2|1884
1652773120000|2022-05-17 07:38:40|659.4|659|659.6|659.2|659.8|659.2|659.2|658.8|13459
1652773150000|2022-05-17 07:39:10|659.4||659.4||659.6||659.4||2703
1652773180000|2022-05-17 07:39:40|659.6|659|659.6|659.2|659.6|659.4|659.4|659|5152
1652773190000|2022-05-17 07:39:50|659.4||659.6||659.6||659.4||0
1652773200000|2022-05-17 07:40:00|659.8|659.4|659.8|659.4|660|659.4|659.6|659.4|2326
1652773210000|2022-05-17 07:40:10|660|659.6|659.8|659.4|660|659.8|659.8|659.4|29798
1652773240000|2022-05-17 07:40:40|||||||||6040
1652773260000|2022-05-17 07:41:00|660|659.6|660.8|660.2|660.8|660.2|660|659.4|25083
1652773280000|2022-05-17 07:41:20||660.4||660.6||660.6||660.4|0
1652773290000|2022-05-17 07:41:30|661|660.8|661|660.6|661|660.8|661|660.6|6157
1652773300000|2022-05-17 07:41:40|660.8|660.4|660.8|660.4|661|660.4|660.6|660.4|12912
1652773330000|2022-05-17 07:42:10|||||||||1629
1652773340000|2022-05-17 07:42:20|||||||||461
1652773360000|2022-05-17 07:42:40|661|660.6|661|660.8|661|660.8|661|660.4|4233
1652773380000|2022-05-17 07:43:00|661.2|661|661.2|660.8|661.4|661|661|660.8|16313
1652773390000|2022-05-17 07:43:10||661||661||661||661|0
1652773400000|2022-05-17 07:43:20|661.4||661.4||661.4||661.4||665
1652773430000|2022-05-17 07:43:50||661.2||661||661.2||661|2331
1652773440000|2022-05-17 07:44:00|||||||||2526
1652773470000|2022-05-17 07:44:30||661.2||661||661.2||661|793
1652773480000|2022-05-17 07:44:40|||||||||2946
1652773500000|2022-05-17 07:45:00|661.6|661.2|661.6|661.4|661.8|661.4|661.6|661|1940
1652773510000|2022-05-17 07:45:10|661.4|661.2|661.4|661.2|661.4|661.2|661.4|661.2|1438
1652773520000|2022-05-17 07:45:20|661.2|661|661.4|661|661.4|661|661.2|661|4645
1652773530000|2022-05-17 07:45:30||661.2||661.2||661.2||661.2|0
1652773540000|2022-05-17 07:45:40|661.6|661.4|661.6|661.2|661.6|661.4|661.6|661.2|564
1652773550000|2022-05-17 07:45:50|||||||||1745
1652773570000|2022-05-17 07:46:10|661.8|661.4|662|661.6|662.2|661.6|661.8|661.4|1626
1652773610000|2022-05-17 07:46:50|662.2|661.8|662.2|661.8|662.4|661.8|662.2|661.8|444
1652773670000|2022-05-17 07:47:50|662.4|662|662.4|662|662.6|662|662.4|662|167
1652773680000|2022-05-17 07:48:00|662.6||662.6||662.6||662.6||0
1652773690000|2022-05-17 07:48:10|662.4||662.4||662.4||662.4||0
1652773700000|2022-05-17 07:48:20|662.2|661.8|661.8|661.6|662.2|661.8|661.8|661.6|13638
1652773710000|2022-05-17 07:48:30|661.6|661.4|661.8|661.4|661.8|661.4|661.6|661.2|1057
1652773730000|2022-05-17 07:48:50|662|661.6|661.8|661.6|662|661.8|661.8|661.4|5184
1652773740000|2022-05-17 07:49:00|662|661.4|661.8|661.4|662|661.6|661.6|661.4|5045
1652773760000|2022-05-17 07:49:20||661.6||661.4||661.6||661.4|4372
1652773770000|2022-05-17 07:49:30|662|661.6|662|661.6|662.2|662|662|661.4|22213
1652773780000|2022-05-17 07:49:40|661.8|661|661.4|661|662|661.2|661.4|661|52715
1652773810000|2022-05-17 07:50:10|661.6|661.2|662|661.6|662|661.6|661.6|661.2|5658
1652773820000|2022-05-17 07:50:20|661.8|661.2|661.8|661.4|661.8|661.6|661.6|661.2|16012
1652773830000|2022-05-17 07:50:30|662|661.6|662|661.6|662|661.6|662|661.6|1846
1652773840000|2022-05-17 07:50:40|661.8|661.4|661.6|661.2|662|661.4|661.6|661.2|6588
1652773860000|2022-05-17 07:51:00||661.4||661.4||661.4||661.4|3355
1652773870000|2022-05-17 07:51:10|661.8||661.8||661.8||661.8||5627
1652773910000|2022-05-17 07:51:50|||||||||1041
1652773940000|2022-05-17 07:52:20|662|661.6|662|661.8|662|661.8|662|661.4|4310
1652773960000|2022-05-17 07:52:40|661.8|661.6|662|661.6|662|661.6|661.8|661.6|2227
1652773980000|2022-05-17 07:53:00|||||||||1204
1652773990000|2022-05-17 07:53:10|662.2|661.8|662|661.8|662.2|661.8|662|661.8|5064
1652774000000|2022-05-17 07:53:20|661.8|661.6|662|661.8|662|661.8|661.8|661.6|12660
1652774010000|2022-05-17 07:53:30|662.2|662|662.4|662.2|662.4|662.2|662.2|662|650
1652774020000|2022-05-17 07:53:40||662||662||662||662|0
1652774030000|2022-05-17 07:53:50|662.6||662.6||662.6||662.6||0
1652774040000|2022-05-17 07:54:00|662.8|662.2|662.6|662.2|662.8|662.2|662.6|662.2|0
1652774070000|2022-05-17 07:54:30|662.4|662|662.2|661.8|662.6|662|662.2|661.8|6232
1652774100000|2022-05-17 07:55:00|||||||||1041
1652774120000|2022-05-17 07:55:20|||||||||1000
1652774130000|2022-05-17 07:55:30|662|661.6|661.8|661.4|662.2|661.6|661.8|661.4|9733
1652774140000|2022-05-17 07:55:40|662|661.6|662|661.6|662|661.6|662|661.6|1381
1652774160000|2022-05-17 07:56:00|||||||||1036
1652774170000|2022-05-17 07:56:10|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|4829
1652774190000|2022-05-17 07:56:30|662||662||662||662||0
1652774200000|2022-05-17 07:56:40|661.8|661.6|662.2|662|662.2|662|661.8|661.6|15850
1652774220000|2022-05-17 07:57:00||661.8||661.8||661.8||661.8|1693
1652774230000|2022-05-17 07:57:10|662.4|662|662|661.6|662.4|662|662|661.6|22143
1652774240000|2022-05-17 07:57:20|661.8|661.4|661.8|661.4|661.8|661.4|661.6|661.4|3956
1652774250000|2022-05-17 07:57:30|662|661.6|662.2|662|662.2|662|661.8|661.6|15439
1652774260000|2022-05-17 07:57:40|662.4|662.2|662.4|662|662.4|662.2|662.4|662|8820
1652774290000|2022-05-17 07:58:10||662.2||662||662.2||662|0
1652774310000|2022-05-17 07:58:30|662.6|662.2|662.4|662.2|662.6|662.2|662.4|662.2|2234
1652774320000|2022-05-17 07:58:40|662.2|662|662.4|662.2|662.4|662.2|662.2|662|4860
1652774360000|2022-05-17 07:59:20|662.6|662.4|662.8|662.4|662.8|662.4|662.6|662.4|3588
1652774400000|2022-05-17 08:00:00|663|662.6|663|662.8|663|662.8|662.8|662.6|5904
1652774410000|2022-05-17 08:00:10|663.2|663|662.8|662.6|663.2|663|662.8|662.6|13035
1652774420000|2022-05-17 08:00:20||662.4||662.4||662.4||662.4|351
1652774430000|2022-05-17 08:00:30|662.6||662.6||662.6||662.6||0
1652774440000|2022-05-17 08:00:40|662.8||662.6||662.8||662.6||0
1652774450000|2022-05-17 08:00:50|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662.2|4151
1652774470000|2022-05-17 08:01:10|||||||||425
1652774480000|2022-05-17 08:01:20|662.2|662|662.2|661.8|662.2|662|662.2|661.8|5978
1652774520000|2022-05-17 08:02:00|662|661.6|661.6|661.2|662|661.6|661.6|661.2|4412
1652774530000|2022-05-17 08:02:10|661.4||661.6||661.6||661.4||0
1652774570000|2022-05-17 08:02:50|661.8|661.4|662|661.6|662|661.6|661.8|661.4|16499
1652774580000|2022-05-17 08:03:00||661.8||661.8||661.8||661.8|7
1652774590000|2022-05-17 08:03:10|662.2|662|662.4|662.2|662.4|662.2|662.2|662|13691
1652774600000|2022-05-17 08:03:20|662.6|662.4|662.8|662.4|663|662.4|662.6|662.4|0
1652774610000|2022-05-17 08:03:30|663||662.8||663||662.8||1000
1652774620000|2022-05-17 08:03:40|663||662.8||663||662.8||0
1652774630000|2022-05-17 08:03:50|663|662.6|663.2|663|663.2|663|663|662.6|1633
1652774640000|2022-05-17 08:04:00||662.8||663||663||662.8|7497
1652774660000|2022-05-17 08:04:20|663.4||663.6||663.6||663.4||5779
1652774670000|2022-05-17 08:04:30||663.2||663.2||663.2||663.2|0
1652774700000|2022-05-17 08:05:00|663.8|663.4|664|663.4|664|663.4|663.8|663.4|2296
1652774710000|2022-05-17 08:05:10||663.6||663.6||663.6||663.6|0
1652774740000|2022-05-17 08:05:40|||||||||200
1652774760000|2022-05-17 08:06:00|663.8|663.4|663.6|663.2|664|663.4|663.6|663.2|10857
1652774770000|2022-05-17 08:06:10|663.8|663.4|664|663.8|664|663.8|663.8|663.2|3996
1652774780000|2022-05-17 08:06:20||663.6||663.6||663.6||663.6|8282
1652774800000|2022-05-17 08:06:40|664.2|663.8|664|663.6|664.2|663.8|664|663.6|3575
1652774810000|2022-05-17 08:06:50|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|0
1652774830000|2022-05-17 08:07:10|664||664||664||664||1000
1652774840000|2022-05-17 08:07:20|664.2|664|664.6|664.2|664.6|664.2|664.2|663.8|3433
1652774850000|2022-05-17 08:07:30|664.8||664.8||664.8||664.8||0
1652774860000|2022-05-17 08:07:40||664.4||664.4||664.4||664.4|0
1652774870000|2022-05-17 08:07:50|665|664.6|664.8|664.6|665|664.6|664.8|664.6|18366
1652774880000|2022-05-17 08:08:00|665|664.8|665.6|665.2|665.6|665.4|665|664.8|63389
1652774900000|2022-05-17 08:08:20|665.4|665|665.4|665|665.4|665|665.4|665|8432
1652774910000|2022-05-17 08:08:30|665.2||665.2||665.2||665.2||251
1652774920000|2022-05-17 08:08:40|665|664.8|665.4|665|665.4|665|665|664.8|10088
1652774930000|2022-05-17 08:08:50||665.2||665||665.2||665|3741
1652774940000|2022-05-17 08:09:00|665.6||665.6||665.6||665.6||1500
1652774960000|2022-05-17 08:09:20||665.2||665||665.2||665|0
1652774980000|2022-05-17 08:09:40|665.4||665.4||665.4||665.4||0
1652774990000|2022-05-17 08:09:50||665.2||665.2||665.2||665.2|77
1652775000000|2022-05-17 08:10:00|665.2|665|664.8|664.4|665.4|665|664.8|664.4|11665
1652775010000|2022-05-17 08:10:10|664.6|664.2|664.6|664.4|664.6|664.4|664.4|664|4021
1652775020000|2022-05-17 08:10:20||664.2||664.2||664.2||664.2|388
1652775030000|2022-05-17 08:10:30|664.4|664|664.4|664.2|664.6|664.2|664.4|663.8|983
1652775050000|2022-05-17 08:10:50|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|1516
1652775070000|2022-05-17 08:11:10|664.8|664.6|665|664.6|665|664.6|664.8|664.4|2430
1652775090000|2022-05-17 08:11:30|665.2|664.8|665.2|664.8|665.2|664.8|665.2|664.8|465
1652775100000|2022-05-17 08:11:40|665.4|665|665.2|665|665.4|665|665|664.8|14840
1652775110000|2022-05-17 08:11:50|665.4||665.4||665.4||665.4||0
1652775130000|2022-05-17 08:12:10|||||||||1100
1652775140000|2022-05-17 08:12:20|||||||||80
1652775180000|2022-05-17 08:13:00|665.6|665.2|665.6|665.2|665.6|665.2|665.6|665.2|100
1652775190000|2022-05-17 08:13:10|665.8|665.4|665.8|665.4|665.8|665.6|665.8|665.4|720
1652775200000|2022-05-17 08:13:20|666|665.6|666|665.6|666|665.8|666|665.6|2963
1652775210000|2022-05-17 08:13:30|665.8||665.8||665.8||665.8||6277
1652775250000|2022-05-17 08:14:10|666|665.8|666|665.6|666|665.8|665.8|665.6|5889
1652775290000|2022-05-17 08:14:50|665.8|665.4|665.6|665|666|665.4|665.6|665|8765
1652775300000|2022-05-17 08:15:00||665.2||665.2||665.2||665.2|0
1652775310000|2022-05-17 08:15:10|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|956
1652775330000|2022-05-17 08:15:30|665.6||665.6||665.8||665.6||1523
1652775360000|2022-05-17 08:16:00|665.4|665.2|665.2|665|665.4|665.2|665.2|665|3623
1652775370000|2022-05-17 08:16:10|665.4|664.8|665.6|665.2|665.8|665.4|665.4|664.8|6573
1652775380000|2022-05-17 08:16:20||665||665.2||665.2||665|0
1652775390000|2022-05-17 08:16:30|665.8||665.8||665.8||665.8||0
1652775400000|2022-05-17 08:16:40||665.4||665.4||665.4||665.4|0
1652775410000|2022-05-17 08:16:50|||||||||2265
1652775420000|2022-05-17 08:17:00|666|665.6|666|665.8|666|665.8|666|665.4|5113
1652775430000|2022-05-17 08:17:10|666.2|666|666.2|665.8|666.2|666|666.2|665.8|28659
1652775440000|2022-05-17 08:17:20|666|665.6|666|665.6|666.2|665.6|665.8|665.6|7620
1652775450000|2022-05-17 08:17:30|666.2|665.8|666.4|665.8|666.4|666|666.2|665.8|4089
1652775460000|2022-05-17 08:17:40|666.2||666.2||666.2||666.2||0
1652775480000|2022-05-17 08:18:00||666||665.6||666||665.6|0
1652775490000|2022-05-17 08:18:10|666|665.8|666.2|665.6|666.2|665.8|666|665.6|0
1652775500000|2022-05-17 08:18:20|666|665.8|666|665.8|666|665.8|666|665.8|0
1652775520000|2022-05-17 08:18:40||665.6||665.6||665.6||665.6|1691
1652775540000|2022-05-17 08:19:00|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|261
1652775550000|2022-05-17 08:19:10|||||||||3000
1652775580000|2022-05-17 08:19:40|666|665.6|666|665.6|666.2|665.6|665.8|665.6|4456
1652775610000|2022-05-17 08:20:10|||||||||1370
1652775630000|2022-05-17 08:20:30|666.2|665.8|666.2|665.8|666.2|666|666.2|665.8|8209
1652775640000|2022-05-17 08:20:40||666||666||666||666|565
1652775650000|2022-05-17 08:20:50|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|5985
1652775670000|2022-05-17 08:21:10|666.4|666|666.4|666|666.4|666|666|665.8|11676
1652775690000|2022-05-17 08:21:30|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|471
1652775700000|2022-05-17 08:21:40|666.4|666|666.4|666|666.4|666|666.4|665.8|7070
1652775740000|2022-05-17 08:22:20|||||||||450
1652775770000|2022-05-17 08:22:50|||||||||2750
1652775780000|2022-05-17 08:23:00|666.2|665.8|666.2|665.8|666.2|666|666.2|665.8|7909
1652775800000|2022-05-17 08:23:20||666||665.8||666||665.8|0
1652775810000|2022-05-17 08:23:30||666||665.8||666||665.8|1320
1652775820000|2022-05-17 08:23:40||666||665.8||666||665.8|1686
1652775830000|2022-05-17 08:23:50||666||665.8||666||665.8|914
1652775840000|2022-05-17 08:24:00|666|665.6|666|665.6|666|665.6|666|665.6|7283
1652775850000|2022-05-17 08:24:10|665.8|665.4|665.4|665|665.8|665.4|665.4|665|18471
1652775860000|2022-05-17 08:24:20||665.2||665||665.2||665|11384
1652775870000|2022-05-17 08:24:30|665.2|665.2|665.2|664.8|665.2|665.2|665.2|664.8|5728
1652775880000|2022-05-17 08:24:40|665|665|665|664.6|665|665|665|664.6|2343
1652775900000|2022-05-17 08:25:00||664.8||664.8||664.8||664.8|0
1652775910000|2022-05-17 08:25:10|665.2|665|665.4|665|665.4|665|665.2|664.8|7707
1652775920000|2022-05-17 08:25:20|||||||||3496
1652775960000|2022-05-17 08:26:00|665.6|665.2|665.6|665.2|665.8|665.2|665.4|665|6331
1652775990000|2022-05-17 08:26:30|665.4|665.4|665.6|665.2|665.6|665.4|665.4|665.2|3472
1652776000000|2022-05-17 08:26:40|665.8|665.4|666|665.6|666|665.6|665.8|665.2|1825
1652776010000|2022-05-17 08:26:50|665.8||666||666||665.8||0
1652776020000|2022-05-17 08:27:00|666.2|665.8|666.2|665.8|666.2|666|666.2|665.8|81551
1652776030000|2022-05-17 08:27:10|666.4|666|666.6|666.2|666.6|666.4|666.4|666|11674
1652776080000|2022-05-17 08:28:00|||||||||1900
1652776130000|2022-05-17 08:28:50|||||||||900
1652776180000|2022-05-17 08:29:40|||||||||4906
1652776200000|2022-05-17 08:30:00|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|5617
1652776230000|2022-05-17 08:30:30||666.6||666.4||666.6||666.4|0
1652776270000|2022-05-17 08:31:10|||||||||120
1652776280000|2022-05-17 08:31:20||666.6||666.6||666.6||666.6|400
1652776320000|2022-05-17 08:32:00||666.4||666.6||666.6||666.4|4542
1652776330000|2022-05-17 08:32:10|||||||||2314
1652776340000|2022-05-17 08:32:20|||||||||7000
1652776350000|2022-05-17 08:32:30|666.6|666.4|667|666.6|667.4|667|666.6|666.4|123193
1652776360000|2022-05-17 08:32:40||666.8||666.6||666.8||666.6|1320
1652776380000|2022-05-17 08:33:00|666.8|666.8|667|666.6|667|666.8|666.8|666.6|551
1652776430000|2022-05-17 08:33:50|666.8||666.8||666.8||666.8||0
1652776440000|2022-05-17 08:34:00|667||667||667||667||6078
1652776450000|2022-05-17 08:34:10|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|1710
1652776460000|2022-05-17 08:34:20|667.4|667|667.6|667.2|667.6|667.2|667.4|667|908
1652776490000|2022-05-17 08:34:50|667.8|667.4|667.6|667.2|667.8|667.4|667.6|667.2|0
1652776520000|2022-05-17 08:35:20|667.8|667|667.2|667|667.8|667|667.2|667|12681
1652776540000|2022-05-17 08:35:40|667.4||667.4||667.4||667.4||1127
1652776550000|2022-05-17 08:35:50|667.2||667.2||667.2||667.2||972
1652776560000|2022-05-17 08:36:00|667|666.8|667|666.8|667|666.8|667|666.8|2307
1652776570000|2022-05-17 08:36:10|667.2|667|667.8|667.4|667.8|667.4|667.2|667|11946
1652776600000|2022-05-17 08:36:40|667.6||667.6||667.6||667.6||0
1652776620000|2022-05-17 08:37:00|667.8||667.8||667.8||667.6||2821
1652776650000|2022-05-17 08:37:30|667.6|667.6|667.8|667.4|667.8|667.6|667.6|667.4|385
1652776660000|2022-05-17 08:37:40|668|667.6|668.2|668|668.2|668|668|667.4|7578
1652776670000|2022-05-17 08:37:50|||||||||3018
1652776680000|2022-05-17 08:38:00||667.8||668||668||667.8|4170
1652776700000|2022-05-17 08:38:20|668|667.8|668|667.8|668|667.8|668|667.8|8087
1652776710000|2022-05-17 08:38:30|668.2||668.2||668.2||668.2||239
1652776720000|2022-05-17 08:38:40||668||667.8||668||667.8|0
1652776730000|2022-05-17 08:38:50|668.4|668|668.6|668.2|668.6|668.2|668.4|667.8|5355
1652776750000|2022-05-17 08:39:10|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|7817
1652776760000|2022-05-17 08:39:20|668.8|668.4|669|668.4|669|668.6|668.8|668.4|0
1652776770000|2022-05-17 08:39:30||668.6||668.6||668.6||668.6|0
1652776790000|2022-05-17 08:39:50|668.8|668.4|668.6|668.4|669|668.4|668.6|668.4|4357
1652776800000|2022-05-17 08:40:00|668.8||668.8||668.8||668.8||54
1652776820000|2022-05-17 08:40:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|3463
1652776840000|2022-05-17 08:40:40|668.4|668|668.2|667.8|668.4|668|668.2|667.8|3641
1652776850000|2022-05-17 08:40:50|668|667.6|668|667.6|668.2|667.6|668|667.4|2253
1652776860000|2022-05-17 08:41:00|667.8|667.4|667.8|667.2|667.8|667.4|667.8|667.2|0
1652776870000|2022-05-17 08:41:10|667.6|667.4|667.8|667.2|667.8|667.4|667.6|667.2|0
1652776880000|2022-05-17 08:41:20|667.6|667|667.6|667.2|667.6|667.2|667.6|667|0
1652776890000|2022-05-17 08:41:30|667.2|667|667.6|667.2|667.6|667.2|667.2|667|25000
1652776910000|2022-05-17 08:41:50|667.4|667|667.2|667|667.6|667.2|667.2|667|5195
1652776920000|2022-05-17 08:42:00||666.8||666.8||666.8||666.8|0
1652776940000|2022-05-17 08:42:20|666.8|666.6|667|666.8|667|666.8|666.8|666.6|4877
1652776960000|2022-05-17 08:42:40|667.2|667|667.2|667|667.2|667|667.2|666.8|12447
1652776970000|2022-05-17 08:42:50|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|11594
1652776980000|2022-05-17 08:43:00||667||667||667||667|0
1652777010000|2022-05-17 08:43:30|667.6|667.2|667.6|667.2|667.6|667.4|667.6|667|2521
1652777040000|2022-05-17 08:44:00|667.8|667.4|667.8|667.4|668|667.6|667.8|667.4|6759
1652777090000|2022-05-17 08:44:50|668|667.6|668|667.8|668|667.8|668|667.6|1218
1652777100000|2022-05-17 08:45:00|||||||||4986
1652777110000|2022-05-17 08:45:10|667.8|667.6|667.8|667.4|668|667.6|667.8|667.4|22542
1652777120000|2022-05-17 08:45:20|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|0
1652777130000|2022-05-17 08:45:30|667.4|667|667.4|667|667.6|667.2|667.2|667|51153
1652777140000|2022-05-17 08:45:40|667.6|667.2|667.6|667.2|667.6|667.4|667.6|667|3588
1652777180000|2022-05-17 08:46:20||667.4||667.2||667.4||667.2|0
1652777210000|2022-05-17 08:46:50||667.4||667.2||667.4||667.2|0
1652777290000|2022-05-17 08:48:10|667.4|667|667.4|667.2|667.6|667.2|667.2|667|17144
1652777300000|2022-05-17 08:48:20|667.6|667.4|667.8|667.4|667.8|667.6|667.4|667.4|7928
1652777310000|2022-05-17 08:48:30||667.6||667.6||667.6||667.6|0
1652777330000|2022-05-17 08:48:50|668|667.4|668.4|668.2|668.4|668.2|668|667.4|29611
1652777340000|2022-05-17 08:49:00||668||668||668||668|350
1652777350000|2022-05-17 08:49:10|668.2|667.8|668|667.6|668.2|668|668|667.6|8751
1652777360000|2022-05-17 08:49:20||667.8||667.8||667.8||667.8|0
1652777370000|2022-05-17 08:49:30||667.6||667.6||667.6||667.6|536
1652777390000|2022-05-17 08:49:50|667.8|667.8|668|667.8|668|667.8|667.8|667.8|293
1652777400000|2022-05-17 08:50:00|667.8|667.6|667.6|667.4|667.8|667.6|667.6|667.2|2381
1652777410000|2022-05-17 08:50:10|667.8|667.6|667.8|667.4|668|667.6|667.8|667.4|245
1652777420000|2022-05-17 08:50:20|668|667.6|668|667.6|668.2|667.8|667.8|667.4|1490
1652777430000|2022-05-17 08:50:30|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1652777450000|2022-05-17 08:50:50|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|0
1652777460000|2022-05-17 08:51:00|667.4|667|667.2|666.8|667.4|667|667.2|666.8|486
1652777480000|2022-05-17 08:51:20|667|666.6|667.2|666.8|667.4|667|667|666.6|496
1652777490000|2022-05-17 08:51:30|667.4|667|667.4|666.8|667.4|667|667.4|666.8|10
1652777500000|2022-05-17 08:51:40|667.2|667|667.2|667|667.2|667|667.2|666.8|242
1652777510000|2022-05-17 08:51:50||666.8||667||667||666.8|3004
1652777530000|2022-05-17 08:52:10|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|272
1652777540000|2022-05-17 08:52:20|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1652777550000|2022-05-17 08:52:30|667.6|667.2|667.4|667|667.8|667.2|667.4|667|2886
1652777560000|2022-05-17 08:52:40|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|186
1652777580000|2022-05-17 08:53:00|667||667||667||667||0
1652777590000|2022-05-17 08:53:10|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|2258
1652777600000|2022-05-17 08:53:20|667|666.8|667|666.6|667|666.8|667|666.6|88
1652777610000|2022-05-17 08:53:30||666.8||666.8||666.8||666.8|0
1652777620000|2022-05-17 08:53:40|667.2||667.2||667.4||667||6266
1652777630000|2022-05-17 08:53:50|667|666.6|667|666.6|667|666.6|667|666.6|0
1652777640000|2022-05-17 08:54:00|666.8||666.8||666.8||666.8||0
1652777650000|2022-05-17 08:54:10|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|21
1652777680000|2022-05-17 08:54:40||666.2||666.2||666.4||666.2|0
1652777700000|2022-05-17 08:55:00|666.4||666.4||666.4||666.4||0
1652777710000|2022-05-17 08:55:10|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|1716
1652777760000|2022-05-17 08:56:00|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|6472
1652777770000|2022-05-17 08:56:10|666.6||666.8||666.8||666.6||0
1652777860000|2022-05-17 08:57:40|666.6|666.2|666.2|666|666.6|666.2|666.2|665.8|9549
1652777880000|2022-05-17 08:58:00|666|665.8|666|665.6|666|665.8|666|665.6|670
1652777910000|2022-05-17 08:58:30|666.2|665.8|666.2|665.8|666.4|666|666.2|665.8|11916
1652777930000|2022-05-17 08:58:50|666.4|666|666.4|666|666.4|666|666.2|666|176
1652777940000|2022-05-17 08:59:00|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1652777960000|2022-05-17 08:59:20|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|42
1652777980000|2022-05-17 08:59:40|666.6||666.6||666.6||666.6||0
1652778000000|2022-05-17 09:00:00|666.8|666.2|666.4|666|666.8|666.2|666.2|666|18672
1652778020000|2022-05-17 09:00:20|666.6|666.2|666.6|666.4|666.6|666.4|666.6|666.2|4239
1652778040000|2022-05-17 09:00:40|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|5047
1652778060000|2022-05-17 09:01:00||666.4||666.2||666.4||666.2|1820
1652778070000|2022-05-17 09:01:10|666.4|666|666.2|666|666.4|666|666|665.8|6560
1652778100000|2022-05-17 09:01:40|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|128
1652778110000|2022-05-17 09:01:50|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|2835
1652778120000|2022-05-17 09:02:00||666.4||666.4||666.4||666.4|83
1652778140000|2022-05-17 09:02:20|666.8|666.6|667|666.6|667|666.6|666.8|666.6|1991
1652778150000|2022-05-17 09:02:30|667.2|666.8|667.2|667|667.4|667|667.2|666.8|0
1652778160000|2022-05-17 09:02:40|667|666.8|667|666.8|667|666.8|667|666.6|2097
1652778170000|2022-05-17 09:02:50|667.2|667|667.4|667.2|667.4|667.2|667.2|667|3863
1652778180000|2022-05-17 09:03:00|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.4|461
1652778190000|2022-05-17 09:03:10|668|667.6|668.2|667.8|668.2|667.8|668|667.6|0
1652778200000|2022-05-17 09:03:20|668|667.6|668.2|667.8|668.2|667.8|668|667.6|0
1652778220000|2022-05-17 09:03:40||668||668||668||668|0
1652778230000|2022-05-17 09:03:50|668|667.8|668.2|667.8|668.2|668|668|667.8|4236
1652778240000|2022-05-17 09:04:00||668||668||668||668|0
1652778260000|2022-05-17 09:04:20|668.4|668.2|668.2|667.8|668.4|668.2|668.2|667.8|7129
1652778290000|2022-05-17 09:04:50||668||668||668||668|0
1652778310000|2022-05-17 09:05:10|668.4|667.8|668.2|667.8|668.4|667.8|668.2|667.8|9427
1652778320000|2022-05-17 09:05:20|668.4|668|668.4|668|668.4|668|668.4|668|711
1652778340000|2022-05-17 09:05:40||668.2||668||668.2||668|515
1652778350000|2022-05-17 09:05:50|668.2||668.2||668.2||668.2||0
1652778380000|2022-05-17 09:06:20|668|667.8|668.2|667.8|668.2|667.8|667.8|667.6|4942
1652778490000|2022-05-17 09:08:10|668|667.6|667.6|667.2|668.2|667.6|667.6|667.2|9988
1652778500000|2022-05-17 09:08:20||667.4||667.2||667.4||667.2|5756
1652778510000|2022-05-17 09:08:30|667.4|667|667.2|667|667.6|667|667.2|666.8|472
1652778520000|2022-05-17 09:08:40|667.4|666.8|667.4|667.2|667.4|667.2|667.4|666.8|4659
1652778550000|2022-05-17 09:09:10|||||||||384
1652778560000|2022-05-17 09:09:20|667.6|667.4|668.2|667.8|668.2|667.8|667.6|667.4|12225
1652778580000|2022-05-17 09:09:40|668|667.6|667.8|667.4|668.2|667.6|667.6|667.4|6596
1652778590000|2022-05-17 09:09:50|667.6|667.2|667.6|667.2|667.8|667.2|667.4|667|4864
1652778610000|2022-05-17 09:10:10|667.4|667.4|667.4|667|667.4|667.4|667.4|667|0
1652778620000|2022-05-17 09:10:20|667.6|667.2|667.6|667.4|667.6|667.4|667.6|667|1779
1652778630000|2022-05-17 09:10:30|||||||||525
1652778690000|2022-05-17 09:11:30|667.4|667.2|667.6|667.4|667.6|667.4|667.4|667.2|0
1652778700000|2022-05-17 09:11:40|667.8|667.6|668.2|667.8|668.2|667.8|667.8|667.4|1279
1652778710000|2022-05-17 09:11:50|668|667.6|668|667.6|668|667.6|667.8|667.4|1334
1652778720000|2022-05-17 09:12:00||667.8||667.8||667.8||667.8|0
1652778730000|2022-05-17 09:12:10||667.6||667.8||667.8||667.6|0
1652778740000|2022-05-17 09:12:20|667.8|667.6|667.6|667.4|667.8|667.6|667.6|667.2|34893
1652778750000|2022-05-17 09:12:30|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.4|2183
1652778760000|2022-05-17 09:12:40|668|667.8|668.2|667.8|668.2|667.8|668|667.8|7288
1652778770000|2022-05-17 09:12:50|668||668.2||668.2||668||0
1652778790000|2022-05-17 09:13:10|668.4|668|668.2|668|668.4|668|668|667.8|2412
1652778810000|2022-05-17 09:13:30|668|667.8|668.2|667.8|668.2|668|668|667.8|5666
1652778830000|2022-05-17 09:13:50|668|667.6|668.2|667.8|668.2|668|668|667.6|18032
1652778890000|2022-05-17 09:14:50|668|667.6|667.8|667.4|668|667.6|667.8|667.4|14232
1652778900000|2022-05-17 09:15:00|668|667.6|667.8|667.6|668|667.6|667.6|667.2|2345
1652778910000|2022-05-17 09:15:10|||||||||3809
1652778930000|2022-05-17 09:15:30|667.6|667.4|667.8|667.6|667.8|667.6|667.6|667.2|2268
1652778970000|2022-05-17 09:16:10|667.6|667.4|667.8|667.6|667.8|667.6|667.6|667.2|3707
1652778980000|2022-05-17 09:16:20|||||||||1822
1652778990000|2022-05-17 09:16:30|||||||||300
1652779000000|2022-05-17 09:16:40|667.6|667.4|667.6|667.4|667.6|667.6|667.6|667.4|6698
1652779010000|2022-05-17 09:16:50|||||||||61
1652779020000|2022-05-17 09:17:00|||||||||1253
1652779030000|2022-05-17 09:17:10||667.2||667.4||667.4||667.2|1434
1652779040000|2022-05-17 09:17:20|667.8|667.6|668|667.8|668|667.8|667.8|667.6|9421
1652779070000|2022-05-17 09:17:50|668.2|668|668.2|668|668.2|668|668.2|668|5712
1652779080000|2022-05-17 09:18:00|668.4|668.2|668.4|668|668.4|668.2|668.2|667.8|23464
1652779100000|2022-05-17 09:18:20||668.2||668.2||668.2||668.2|4253
1652779120000|2022-05-17 09:18:40|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|47
1652779130000|2022-05-17 09:18:50|668.8|668.6|669.2|668.8|669.2|668.8|668.8|668.6|36968
1652779170000|2022-05-17 09:19:30|||||||||356
1652779180000|2022-05-17 09:19:40||669||669||669||669|0
1652779190000|2022-05-17 09:19:50|669.4|668.8|669.4|669|669.4|669|669|668.8|32134
1652779200000|2022-05-17 09:20:00|669.6|669.2|669.4|669|669.6|669.4|669.4|669|4681
1652779210000|2022-05-17 09:20:10|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669|1651
1652779220000|2022-05-17 09:20:20||669.4||669.4||669.4||669.2|294
1652779230000|2022-05-17 09:20:30|669.8||669.8||669.8||669.8||5441
1652779250000|2022-05-17 09:20:50|669.6|669.2|669.4|669|669.8|669.2|669.4|669|5446
1652779260000|2022-05-17 09:21:00|669.6||669.6||669.6||669.6||0
1652779270000|2022-05-17 09:21:10|669.4|669.2|669.4|669|669.4|669.2|669.4|669|1300
1652779290000|2022-05-17 09:21:30|669.6|669.2|669.6|669.4|669.6|669.4|669.6|669|391
1652779300000|2022-05-17 09:21:40|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|7066
1652779310000|2022-05-17 09:21:50|669.4|668.8|669.4|669|669.4|669.2|669|668.8|58566
1652779320000|2022-05-17 09:22:00|669.2||669.4||669.4||669.2||3681
1652779330000|2022-05-17 09:22:10|669.2|668.8|668.6|668.4|669.2|668.8|668.6|668.2|9991
1652779340000|2022-05-17 09:22:20|668.8|668.6|669|668.6|669|668.8|668.8|668.4|5946
1652779350000|2022-05-17 09:22:30|668.8|668.4|668.8|668.6|668.8|668.6|668.6|668.4|2098
1652779360000|2022-05-17 09:22:40|669|668.4|669|668.6|669|668.6|669|668.4|2580
1652779370000|2022-05-17 09:22:50|668.8||669||669||668.8||115
1652779380000|2022-05-17 09:23:00||668.8||668.8||668.8||668.8|1213
1652779390000|2022-05-17 09:23:10|668.8|668.6|668.8|668.6|669|668.8|668.8|668.4|30949
1652779410000|2022-05-17 09:23:30|669|668.4|669|668.6|669|668.6|669|668.4|4371
1652779420000|2022-05-17 09:23:40||668.8||668.8||668.8||668.8|300
1652779430000|2022-05-17 09:23:50|669.2|669|669.4|669|669.4|669|669.2|669|26822
1652779450000|2022-05-17 09:24:10||669.2||669.2||669.2||669.2|0
1652779460000|2022-05-17 09:24:20|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|2530
1652779470000|2022-05-17 09:24:30|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|2304
1652779500000|2022-05-17 09:25:00|669.4||669.4||669.4||669.4||5850
1652779510000|2022-05-17 09:25:10|||||||||5310
1652779520000|2022-05-17 09:25:20|669.2|669|669.4|669|669.4|669|669.2|669|5145
1652779530000|2022-05-17 09:25:30|||||||||1836
1652779550000|2022-05-17 09:25:50|669.6|669.2|669.6|669.4|669.6|669.4|669.6|669.2|3710
1652779570000|2022-05-17 09:26:10|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|3964
1652779590000|2022-05-17 09:26:30|669.2|669|669.4|669|669.4|669|669.2|669|11248
1652779620000|2022-05-17 09:27:00|669.6|669.2|669.8|669.6|669.8|669.6|669.6|669|8049
1652779630000|2022-05-17 09:27:10|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|1
1652779650000|2022-05-17 09:27:30|669.4||669.4||669.4||669.4||6397
1652779660000|2022-05-17 09:27:40|669.6||669.6||669.6||669.6||1280
1652779670000|2022-05-17 09:27:50|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.2|71
1652779680000|2022-05-17 09:28:00|669.6|669.6|669.8|669.6|669.8|669.6|669.6|669.6|2500
1652779690000|2022-05-17 09:28:10|||||||||400
1652779700000|2022-05-17 09:28:20|||||||||152
1652779710000|2022-05-17 09:28:30|||||||||26
1652779750000|2022-05-17 09:29:10|670|669.8|670.2|670|670.2|670|670|669.8|45264
1652779760000|2022-05-17 09:29:20|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670|1894
1652779780000|2022-05-17 09:29:40|670.4|670|670.4|670|670.4|670.2|670.4|670|12215
1652779790000|2022-05-17 09:29:50|670.2||670.2||670.2||670.2||0
1652779880000|2022-05-17 09:31:20|670|669.8|669.8|669.6|670|669.8|669.8|669.4|39172
1652779890000|2022-05-17 09:31:30|669.6|669.4|669.6|669.4|669.8|669.4|669.6|669.4|1807
1652779900000|2022-05-17 09:31:40|669.4|669.2|669.8|669.4|669.8|669.4|669.4|669.2|24204
1652779940000|2022-05-17 09:32:20|670|669.6|670.4|670|670.4|670.2|670|669.4|2536
1652779950000|2022-05-17 09:32:30|670.2|669.8|670.2|670|670.2|670|670.2|669.8|5558
1652779970000|2022-05-17 09:32:50|670.4|670.2|670.8|670.6|670.8|670.6|670.4|670.2|10059
1652779980000|2022-05-17 09:33:00|670.6|670.4|670.4|670.2|670.6|670.4|670.4|670.2|23309
1652779990000|2022-05-17 09:33:10|||||||||1308
1652780010000|2022-05-17 09:33:30|||||||||1166
1652780020000|2022-05-17 09:33:40|||||||||3650
1652780040000|2022-05-17 09:34:00|||||||||1799
1652780070000|2022-05-17 09:34:30|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670.2|1154
1652780120000|2022-05-17 09:35:20||670.4||670.4||670.4||670.2|131
1652780130000|2022-05-17 09:35:30||670.2||670.2||670.2||670.2|1272
1652780150000|2022-05-17 09:35:50|670.4|670|670.4|670|670.4|670.2|670.2|670|1094
1652780170000|2022-05-17 09:36:10|670.2|669.8|670.2|670|670.2|670|670.2|669.8|8763
1652780190000|2022-05-17 09:36:30|670.4|670.2|670.6|670.2|670.6|670.4|670.4|670.2|2758
1652780200000|2022-05-17 09:36:40||670.4||670.4||670.4||670.4|0
1652780250000|2022-05-17 09:37:30|670.4|670.2|670.4|670|670.6|670.2|670.4|670|3081
1652780260000|2022-05-17 09:37:40|670.2|670.2|670.6|670.2|670.6|670.4|670.2|670|1985
1652780280000|2022-05-17 09:38:00|670.4|670|670.4|670.2|670.4|670.2|670.4|670|1296
1652780290000|2022-05-17 09:38:10||670||670||670.2||670|5000
1652780300000|2022-05-17 09:38:20||670.2||670||670.2||670|0
1652780350000|2022-05-17 09:39:10|670.2||670.2||670.2||670.2||208
1652780380000|2022-05-17 09:39:40|670|669.8|670|669.6|670|669.8|670|669.6|5563
1652780390000|2022-05-17 09:39:50|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|1650
1652780400000|2022-05-17 09:40:00|669.6|669.2|669.8|669.6|669.8|669.6|669.6|669.2|191
1652780420000|2022-05-17 09:40:20|670|669.8|670|669.6|670|669.8|670|669.6|482
1652780440000|2022-05-17 09:40:40||669.8||669.8||669.8||669.8|0
1652780450000|2022-05-17 09:40:50|||||||||3768
1652780480000|2022-05-17 09:41:20|||||||||4200
1652780510000|2022-05-17 09:41:50|670.2|670|670.2|670|670.2|670|670.2|670|607
1652780520000|2022-05-17 09:42:00|||||||||1936
1652780530000|2022-05-17 09:42:10|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670|1759
1652780540000|2022-05-17 09:42:20|670.2|670|670.4|670.2|670.4|670.2|670.2|670|312
1652780560000|2022-05-17 09:42:40|670.6|670.4|670.6|670.4|670.6|670.4|670.6|670.4|1640
1652780570000|2022-05-17 09:42:50|670.4|670.2|669.8|669.6|670.4|670.2|669.8|669.6|34358
1652780580000|2022-05-17 09:43:00|670|669.8|670|669.8|670|669.8|670|669.8|1892
1652780590000|2022-05-17 09:43:10|670.2|670|670.2|670|670.4|670|670.2|670|3011
1652780600000|2022-05-17 09:43:20|670.4||670.4||670.4||670.4||0
1652780620000|2022-05-17 09:43:40||670.2||670||670.2||670|1400
1652780630000|2022-05-17 09:43:50|670.2|669.8|670|669.6|670.2|669.8|669.8|669.6|7809
1652780640000|2022-05-17 09:44:00||669.8||669.8||669.8||669.8|1041
1652780650000|2022-05-17 09:44:10|669.8|669.6|669.8|669.6|670|669.6|669.8|669.6|1040
1652780660000|2022-05-17 09:44:20|||||||||33
1652780670000|2022-05-17 09:44:30|||||||||613
1652780750000|2022-05-17 09:45:50|||||||||480
1652780770000|2022-05-17 09:46:10|669.6|669.4|670|669.6|670|669.8|669.6|669.4|14402
1652780800000|2022-05-17 09:46:40||669.8||669.8||669.8||669.8|0
1652780810000|2022-05-17 09:46:50||669.6||669.6||669.6||669.6|2497
1652780820000|2022-05-17 09:47:00|669.8|669.4|669.8|669.4|669.8|669.6|669.8|669.4|3198
1652780830000|2022-05-17 09:47:10|669.6|669.2|669.6|669.2|669.6|669.4|669.6|669.2|0
1652780880000|2022-05-17 09:48:00||669.4||669.4||669.4||669.4|0
1652780890000|2022-05-17 09:48:10|669.8||669.6||669.8||669.6||4644
1652780910000|2022-05-17 09:48:30||669.2||669.2||669.2||669.2|1041
1652780920000|2022-05-17 09:48:40||669.4||669.2||669.4||669.2|0
1652780930000|2022-05-17 09:48:50|669.8|669.4|669.6|669.4|669.8|669.6|669.6|669.2|6184
1652780940000|2022-05-17 09:49:00||669.2||669.2||669.4||669.2|1699
1652780960000|2022-05-17 09:49:20||669.4||669.2||669.4||669.2|3866
1652780970000|2022-05-17 09:49:30|669.8|669.4|669.6|669.2|669.8|669.4|669.6|669.2|6908
1652780980000|2022-05-17 09:49:40|669.4|669|669.4|669|669.4|669.2|669.4|669|9724
1652780990000|2022-05-17 09:49:50||669.2||669||669.2||669|302
1652781000000|2022-05-17 09:50:00|669.2|669.2|669.2|668.8|669.6|669.2|669.2|668.8|50441
1652781010000|2022-05-17 09:50:10|669|669|669|668.8|669|669|669|668.8|558
1652781020000|2022-05-17 09:50:20|668.8|668.6|669|668.6|669|668.6|668.8|668.6|8910
1652781030000|2022-05-17 09:50:30|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|8917
1652781050000|2022-05-17 09:50:50|668.6|668.2|668.6|668.2|668.6|668.4|668.6|668.2|18066
1652781060000|2022-05-17 09:51:00|668.4|668.4|668.6|668.4|668.8|668.6|668.4|668.2|32782
1652781070000|2022-05-17 09:51:10|668.8|668.2|668.8|668.4|668.8|668.4|668.6|668.2|0
1652781080000|2022-05-17 09:51:20|||||||||4951
1652781110000|2022-05-17 09:51:50|668.6|668.2|668.8|668.4|668.8|668.6|668.6|668.2|9737
1652781130000|2022-05-17 09:52:10|669|668.6|669|668.6|669.2|669|669|668.4|60787
1652781140000|2022-05-17 09:52:20|669.2|668.8|669.2|668.8|669.2|669|669.2|668.8|905
1652781150000|2022-05-17 09:52:30|||||||||256
1652781180000|2022-05-17 09:53:00|669.4|669|669.2|668.8|669.6|669.4|669.2|668.8|34300
1652781190000|2022-05-17 09:53:10|669.4|669|670|669.6|670|669.8|669.4|668.8|32153
1652781200000|2022-05-17 09:53:20|670.2|669.8|670|669.6|670.2|669.8|669.8|669.6|9120
1652781230000|2022-05-17 09:53:50|669.8||669.8||669.8||669.8||1000
1652781240000|2022-05-17 09:54:00|670|669.8|670.2|669.8|670.2|669.8|670|669.8|1683
1652781250000|2022-05-17 09:54:10|670.4|670|670.4|670|670.4|670|670.4|670|0
1652781320000|2022-05-17 09:55:20|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|678
1652781390000|2022-05-17 09:56:30|670.4|670|670.4|670|670.6|670|670.2|670|7431
1652781410000|2022-05-17 09:56:50|670.2||670.4||670.4||670.2||500
1652781420000|2022-05-17 09:57:00|670.2||670.2||670.2||670.2||0
1652781430000|2022-05-17 09:57:10|670|669.8|670.2|669.8|670.2|669.8|670|669.8|12051
1652781440000|2022-05-17 09:57:20||670||670||670||670|3473
1652781450000|2022-05-17 09:57:30|670.4||670.4||670.4||670.4||86
1652781460000|2022-05-17 09:57:40|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|644
1652781480000|2022-05-17 09:58:00|670.4||670.4||670.4||670.4||0
1652781490000|2022-05-17 09:58:10|670.6||670.4||670.6||670.4||2969
1652781530000|2022-05-17 09:58:50|670.6||670.6||670.6||670.6||2000
1652781540000|2022-05-17 09:59:00|670.4||670.4||670.4||670.4||0
1652781550000|2022-05-17 09:59:10|670.6||670.6||670.6||670.6||127
1652781570000|2022-05-17 09:59:30|670.4||670.4||670.4||670.4||0
1652781580000|2022-05-17 09:59:40|670.2|670|670.2|670|670.2|670|670.2|670|1326
1652781590000|2022-05-17 09:59:50|670|669.8|670|669.8|670|669.8|670|669.8|5514
1652781600000|2022-05-17 10:00:00|670.2||670.2||670.2||670||0
1652781620000|2022-05-17 10:00:20|670.4|670|670.4|670|670.4|670.2|670.4|670|1118
1652781750000|2022-05-17 10:02:30|||||||||100
1652781760000|2022-05-17 10:02:40|670.2||670.2||670.4||670.2||1000
1652781770000|2022-05-17 10:02:50|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670.2|87
1652781780000|2022-05-17 10:03:00|670.2|670|670.4|670|670.4|670|670.2|670|3191
1652781820000|2022-05-17 10:03:40||670.2||670||670.2||670|0
1652781830000|2022-05-17 10:03:50|670.6|670.2|670.6|670.4|670.6|670.4|670.6|670.2|14492
1652781840000|2022-05-17 10:04:00|670.8||670.8||670.8||670.8||1049
1652781850000|2022-05-17 10:04:10||670.6||670.6||670.6||670.6|6693
1652781860000|2022-05-17 10:04:20|||||||||20
1652781870000|2022-05-17 10:04:30|671|670.8|671|670.6|671|670.8|671|670.6|2652
1652781910000|2022-05-17 10:05:10||670.8||670.8||670.8||670.8|0
1652781920000|2022-05-17 10:05:20|671.2|671|671.2|670.8|671.2|671|671.2|670.8|18506
1652781930000|2022-05-17 10:05:30|671|670.6|671|670.8|671|670.8|670.8|670.6|10266
1652781950000|2022-05-17 10:05:50|671.2|671|671.2|670.8|671.2|671|671.2|670.8|71
1652782000000|2022-05-17 10:06:40|671||671||671||671||0
1652782020000|2022-05-17 10:07:00|671.2||671.2||671.2||671.2||1611
1652782070000|2022-05-17 10:07:50|671||671||671||671||0
1652782080000|2022-05-17 10:08:00|671.2||671.2||671.2||671.2||0
1652782090000|2022-05-17 10:08:10||671||671||671||671|0
1652782120000|2022-05-17 10:08:40|||||||||400
1652782140000|2022-05-17 10:09:00|671.4||671.4||671.4||671.4||4803
1652782150000|2022-05-17 10:09:10||671.2||671||671.2||671|0
1652782190000|2022-05-17 10:09:50|671.2||671.2||671.2||671.2||0
1652782220000|2022-05-17 10:10:20|||||||||81
1652782230000|2022-05-17 10:10:30|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|225
1652782240000|2022-05-17 10:10:40|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|2549
1652782260000|2022-05-17 10:11:00|671.4|671.2|671.4|671|671.4|671.2|671.4|671|14680
1652782270000|2022-05-17 10:11:10||671.2||671.2||671.2||671.2|0
1652782300000|2022-05-17 10:11:40|671.2|671|671.4|671|671.4|671|671.2|671|1400
1652782350000|2022-05-17 10:12:30|671.2||671.2||671.2||671.2||0
1652782360000|2022-05-17 10:12:40|671.4||671.4||671.4||671.4||171
1652782370000|2022-05-17 10:12:50|671.2||671.2||671.2||671.2||0
1652782380000|2022-05-17 10:13:00|||||||||3000
1652782410000|2022-05-17 10:13:30|671.4||671.4||671.4||671.4||0
1652782440000|2022-05-17 10:14:00|671.2|670.8|671|670.8|671.2|670.8|671|670.8|1212
1652782450000|2022-05-17 10:14:10|670.8|670.6|671|670.6|671|670.6|670.8|670.6|26
1652782460000|2022-05-17 10:14:20|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.4|523
1652782470000|2022-05-17 10:14:30|670.6||670.6||670.8||670.6||0
1652782490000|2022-05-17 10:14:50|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|929
1652782520000|2022-05-17 10:15:20|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.4|1415
1652782530000|2022-05-17 10:15:30|||||||||500
1652782540000|2022-05-17 10:15:40|670.6|670.6|670.4|670|670.6|670.6|670.4|670|4037
1652782550000|2022-05-17 10:15:50|670.2||670.4||670.4||670.2||0
1652782570000|2022-05-17 10:16:10|670.2||670.2||670.2||670.2||0
1652782580000|2022-05-17 10:16:20|670|669.8|670|669.8|670|669.8|669.8|669.6|12354
1652782590000|2022-05-17 10:16:30|670.2|670|670.2|670|670.2|670|670.2|670|193
1652782600000|2022-05-17 10:16:40|670|669.8|670|669.8|670|670|670|669.8|3844
1652782610000|2022-05-17 10:16:50|670.2||670.2||670.2||670.2||2708
1652782620000|2022-05-17 10:17:00||670||670||670||670|1099
1652782630000|2022-05-17 10:17:10|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670.2|951
1652782670000|2022-05-17 10:17:50|670.6|670.4|670.8|670.4|671|670.6|670.6|670.4|6645
1652782690000|2022-05-17 10:18:10|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|1339
1652782720000|2022-05-17 10:18:40|670.4|670|670.4|670|670.4|670|670.4|670|3554
1652782740000|2022-05-17 10:19:00|670.2|669.8|670|669.8|670.2|670|670|669.6|3264
1652782750000|2022-05-17 10:19:10|||||||||686
1652782770000|2022-05-17 10:19:30|670.2|670|670.4|670|670.4|670|670.2|670|2086
1652782790000|2022-05-17 10:19:50||670.2||670.2||670.2||670.2|0
1652782800000|2022-05-17 10:20:00|670.6|670.4|670.6|670.2|670.6|670.4|670.4|670.2|5786
1652782820000|2022-05-17 10:20:20|670.4|670|670.4|670|670.4|670|670.2|670|5996
1652782830000|2022-05-17 10:20:30|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|373
1652782840000|2022-05-17 10:20:40|670|669.6|669.8|669.4|670|669.6|669.8|669.4|2019
1652782850000|2022-05-17 10:20:50|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|0
1652782860000|2022-05-17 10:21:00|669.6||669.6||669.6||669.6||0
1652782870000|2022-05-17 10:21:10|669.4|669|669.4|669.2|669.6|669.2|669.2|669|5315
1652782900000|2022-05-17 10:21:40|669.6|669|669.6|669.2|669.6|669.2|669.6|669|5491
1652782910000|2022-05-17 10:21:50||669.4||669.2||669.4||669.2|0
1652782950000|2022-05-17 10:22:30||669.4||669.4||669.4||669.4|0
1652782960000|2022-05-17 10:22:40|669.4|669.2|669.6|669.4|669.6|669.4|669.4|669.2|7524
1652782970000|2022-05-17 10:22:50|||||||||215
1652782980000|2022-05-17 10:23:00|669.8||669.8||669.8||669.8||3566
1652783010000|2022-05-17 10:23:30|670|669.6|669.8|669.6|670|669.6|669.8|669.6|1224
1652783030000|2022-05-17 10:23:50|670||669.8||670||669.8||0
1652783050000|2022-05-17 10:24:10|670||669.8||670||669.8||215
1652783070000|2022-05-17 10:24:30|||||||||1776
1652783080000|2022-05-17 10:24:40|669.6|669.4|669.4|669|669.8|669.4|669.2|669|56613
1652783090000|2022-05-17 10:24:50||669.2||669.2||669.2||669.2|792
1652783110000|2022-05-17 10:25:10|669.6||669.6||669.6||669.6||3983
1652783120000|2022-05-17 10:25:20|669.4|668.8|669.4|669|669.6|669.2|669|668.8|24753
1652783130000|2022-05-17 10:25:30|669.2|669.2|669.4|669.2|669.4|669.2|669.2|669|2200
1652783140000|2022-05-17 10:25:40|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|2567
1652783150000|2022-05-17 10:25:50|||||||||5391
1652783160000|2022-05-17 10:26:00|669.8||669.8||669.8||669.8||36
1652783180000|2022-05-17 10:26:20|669.6||669.8||669.8||669.6||1556
1652783190000|2022-05-17 10:26:30|669.6||669.6||669.6||669.6||0
1652783200000|2022-05-17 10:26:40|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|9441
1652783210000|2022-05-17 10:26:50|669.6||669.4||669.6||669.4||0
1652783220000|2022-05-17 10:27:00|669.6||669.6||669.6||669.6||0
1652783230000|2022-05-17 10:27:10|669.4||669.4||669.4||669.4||0
1652783250000|2022-05-17 10:27:30|||||||||1440
1652783260000|2022-05-17 10:27:40|669.2|669|669.2|668.8|669.2|669|669.2|668.8|2285
1652783270000|2022-05-17 10:27:50|669.4|669|669.4|669|669.4|669|669.4|669|0
1652783280000|2022-05-17 10:28:00|669.2|668.8|669.2|669|669.2|669|669.2|668.8|0
1652783300000|2022-05-17 10:28:20|669.4||669.4||669.4||669.4||0
1652783340000|2022-05-17 10:29:00|669.2|668.8|669.2|668.8|669.2|668.8|669|668.8|1871
1652783350000|2022-05-17 10:29:10|669|669|669.4|669|669.4|669|669|669|241
1652783360000|2022-05-17 10:29:20|669.2|668.8|669.2|668.8|669.4|668.8|669.2|668.8|2051
1652783370000|2022-05-17 10:29:30|669|668.6|668.8|668.4|669|668.6|668.8|668.4|3146
1652783390000|2022-05-17 10:29:50|668.6||668.6||668.6||668.6||0
1652783430000|2022-05-17 10:30:30|668.4|668.2|668.8|668.4|668.8|668.4|668.4|668|12996
1652783440000|2022-05-17 10:30:40|669|668.6|668.8|668.6|669|668.6|668.8|668.6|87
1652783450000|2022-05-17 10:30:50||668.4||668.4||668.4||668.4|0
1652783460000|2022-05-17 10:31:00|669|668.6|669|668.8|669|668.8|669|668.6|107
1652783470000|2022-05-17 10:31:10|669.2|668.6|669.2|668.8|669.2|668.8|669.2|668.6|3918
1652783480000|2022-05-17 10:31:20||669||668.8||669||668.8|0
1652783500000|2022-05-17 10:31:40|669.4|669|669.4|669|669.4|669|669.4|669|0
1652783580000|2022-05-17 10:33:00||669.2||669.2||669.2||669.2|82
1652783590000|2022-05-17 10:33:10||669||669||669||669|2314
1652783620000|2022-05-17 10:33:40|669.2|668.8|669|668.6|669.4|668.8|668.8|668.4|18687
1652783630000|2022-05-17 10:33:50|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|9010
1652783640000|2022-05-17 10:34:00||668.6||668.6||668.6||668.6|0
1652783670000|2022-05-17 10:34:30||668.4||668.4||668.4||668.4|1798
1652783700000|2022-05-17 10:35:00|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|2047
1652783710000|2022-05-17 10:35:10|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|3366
1652783720000|2022-05-17 10:35:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1652783740000|2022-05-17 10:35:40||668.4||668.4||668.4||668.2|0
1652783760000|2022-05-17 10:36:00|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668.2|9223
1652783790000|2022-05-17 10:36:30|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|172
1652783810000|2022-05-17 10:36:50|669|668.6|669|668.6|669|668.6|669|668.6|1558
1652783900000|2022-05-17 10:38:20|668.8|668.2|668.8|668.6|669|668.6|668.6|668.2|47341
1652783910000|2022-05-17 10:38:30|||||||||499
1652783950000|2022-05-17 10:39:10|||||||||1563
1652783990000|2022-05-17 10:39:50|||||||||443
1652784010000|2022-05-17 10:40:10|||||||||113
1652784040000|2022-05-17 10:40:40|668.6|668.4|668.4|668|668.6|668.4|668.4|668|3663
1652784050000|2022-05-17 10:40:50|668.6|668.2|668.8|668.4|668.8|668.6|668.6|668|11511
1652784060000|2022-05-17 10:41:00|668.6||668.6||668.6||668.6||0
1652784110000|2022-05-17 10:41:50|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|238
1652784130000|2022-05-17 10:42:10|669|668.8|669|668.8|669|668.8|669|668.6|5434
1652784140000|2022-05-17 10:42:20|668.8|668.6|669|668.6|669|668.8|668.8|668.6|3011
1652784210000|2022-05-17 10:43:30|668.8|668.8|669|668.8|669|668.8|668.8|668.8|71
1652784230000|2022-05-17 10:43:50|||||||||500
1652784260000|2022-05-17 10:44:20|||||||||120
1652784280000|2022-05-17 10:44:40|668.8|668.6|668.8|668.4|669|668.6|668.6|668.4|16492
1652784290000|2022-05-17 10:44:50|669|668.6|669|668.6|669|668.6|669|668.6|0
1652784350000|2022-05-17 10:45:50|668.8||668.8||668.8||668.8||0
1652784360000|2022-05-17 10:46:00|669|668.8|669|668.8|669|668.8|668.8|668.6|2708
1652784370000|2022-05-17 10:46:10|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|1137
1652784380000|2022-05-17 10:46:20|||||||||41
1652784400000|2022-05-17 10:46:40|669|668.8|669|668.6|669|668.8|669|668.6|265
1652784410000|2022-05-17 10:46:50|668.8||669||669||668.8||0
1652784440000|2022-05-17 10:47:20|669.2|668.8|669.4|669.2|669.4|669.2|669.2|668.6|25798
1652784450000|2022-05-17 10:47:30|669.6||669.6||669.6||669.6||0
1652784460000|2022-05-17 10:47:40|669.4||669.4||669.6||669.4||0
1652784480000|2022-05-17 10:48:00|669.2|669|669.4|669.2|669.4|669.2|669.2|669|7301
1652784490000|2022-05-17 10:48:10|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|7635
1652784500000|2022-05-17 10:48:20|669.8||669.6||669.8||669.6||0
1652784530000|2022-05-17 10:48:50|669.8||669.8||669.8||669.8||208
1652784570000|2022-05-17 10:49:30|669.6||669.8||669.8||669.6||0
1652784590000|2022-05-17 10:49:50|||||||||264
1652784610000|2022-05-17 10:50:10|669.6||669.8||669.8||669.6||0
1652784650000|2022-05-17 10:50:50|669.6||669.6||669.6||669.6||0
1652784660000|2022-05-17 10:51:00|669.8||669.8||669.8||669.8||0
1652784670000|2022-05-17 10:51:10|669.6||669.8||669.8||669.6||0
1652784690000|2022-05-17 10:51:30|669.6|669.6|669.6|669.4|669.6|669.6|669.6|669.4|14167
1652784700000|2022-05-17 10:51:40|669.4|669.2|669.4|669|669.4|669.2|669.4|669|1009
1652784710000|2022-05-17 10:51:50||669.2||669.2||669.2||669.2|0
1652784750000|2022-05-17 10:52:30|||||||||230
1652784790000|2022-05-17 10:53:10|669.6||669.4||669.6||669.4||2431
1652784820000|2022-05-17 10:53:40||669||669||669||669|5788
1652784860000|2022-05-17 10:54:20|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|7841
1652784870000|2022-05-17 10:54:30|669.4|669|669.4|669.2|669.4|669.2|669.4|669|11573
1652784880000|2022-05-17 10:54:40|669.2|669|669.4|669|669.4|669|669.2|669|3011
1652784900000|2022-05-17 10:55:00||669.2||669.2||669.2||669.2|0
1652784910000|2022-05-17 10:55:10|669.6|669.4|669.6|669.4|669.6|669.4|669.4|669.2|4155
1652784930000|2022-05-17 10:55:30|669.8||669.8||669.8||669.8||238
1652785020000|2022-05-17 10:57:00|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669|10075
1652785030000|2022-05-17 10:57:10|669.2|669|669.2|669|669.2|669|669.2|669|420
1652785040000|2022-05-17 10:57:20|669.4||669.4||669.4||669.4||5593
1652785050000|2022-05-17 10:57:30|||||||||1000
1652785080000|2022-05-17 10:58:00||669.2||669.2||669.2||669.2|0
1652785100000|2022-05-17 10:58:20|669.6|669.4|669.8|669.6|669.8|669.6|669.6|669.2|6708
1652785120000|2022-05-17 10:58:40|||||||||1439
1652785150000|2022-05-17 10:59:10|670||670||670||670||4426
1652785160000|2022-05-17 10:59:20|669.8||670||670||669.8||679
1652785170000|2022-05-17 10:59:30|669.8|669.4|669.6|669.4|669.8|669.4|669.6|669.4|9947
1652785180000|2022-05-17 10:59:40|669.8||669.8||669.8||669.6||679
1652785190000|2022-05-17 10:59:50|||||||||239
1652785200000|2022-05-17 11:00:00|669.6||669.8||669.8||669.6||0
1652785250000|2022-05-17 11:00:50|669.6||669.8||669.8||669.6||0
1652785260000|2022-05-17 11:01:00|669.6||669.6||669.6||669.6||0
1652785270000|2022-05-17 11:01:10|669.8|669.2|669.6|669.2|669.8|669.4|669.6|669.2|6783
1652785300000|2022-05-17 11:01:40|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.2|4307
1652785310000|2022-05-17 11:01:50|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|3330
1652785340000|2022-05-17 11:02:20|||||||||200
1652785350000|2022-05-17 11:02:30|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|0
1652785360000|2022-05-17 11:02:40|669.6||669.8||669.8||669.6||0
1652785370000|2022-05-17 11:02:50|669.6||669.6||669.6||669.6||0
1652785380000|2022-05-17 11:03:00||669.2||669.4||669.4||669.2|0
1652785390000|2022-05-17 11:03:10|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|0
1652785400000|2022-05-17 11:03:20|669.2|669|669|668.6|669.2|669|669|668.6|21626
1652785450000|2022-05-17 11:04:10|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|6843
1652785460000|2022-05-17 11:04:20||669||669||669||668.8|605
1652785490000|2022-05-17 11:04:50|669|668.8|669|668.6|669|668.8|669|668.6|10041
1652785510000|2022-05-17 11:05:10|668.8|668.8|669|668.6|669|668.8|668.8|668.6|1846
1652785520000|2022-05-17 11:05:20|669.2|668.8|669.4|669|669.4|669|669.2|668.8|6469
1652785530000|2022-05-17 11:05:30||669.2||669.2||669.2||669.2|5459
1652785540000|2022-05-17 11:05:40||669||669||669||669|6012
1652785550000|2022-05-17 11:05:50||669.2||669.2||669.2||669.2|0
1652785560000|2022-05-17 11:06:00|||||||||100
1652785590000|2022-05-17 11:06:30|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|1612
1652785600000|2022-05-17 11:06:40|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|3468
1652785610000|2022-05-17 11:06:50|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|223
1652785620000|2022-05-17 11:07:00|669.8||669.8||669.8||669.8||509
1652785650000|2022-05-17 11:07:30|||||||||10
1652785660000|2022-05-17 11:07:40|669.6||669.6||669.6||669.6||0
1652785670000|2022-05-17 11:07:50|669.4|669.2|669.4|669|669.4|669.2|669.4|669|5754
1652785690000|2022-05-17 11:08:10|669.2|668.8|669|668.8|669.2|668.8|669|668.8|2808
1652785700000|2022-05-17 11:08:20|669.2|669|669.2|668.8|669.2|669|669.2|668.8|2672
1652785710000|2022-05-17 11:08:30|669|668.6|669|668.6|669|668.8|668.8|668.6|9746
1652785720000|2022-05-17 11:08:40|669.2|668.8|669|668.8|669.2|668.8|669|668.8|5
1652785730000|2022-05-17 11:08:50|669.2||669.2||669.2||669.2||533
1652785760000|2022-05-17 11:09:20|669||669||669||669||0
1652785770000|2022-05-17 11:09:30|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.4|4549
1652785790000|2022-05-17 11:09:50|669|668.8|669|668.8|669|668.8|669|668.8|371
1652785800000|2022-05-17 11:10:00||668.6||668.6||668.6||668.6|1087
1652785830000|2022-05-17 11:10:30||668.8||668.8||668.8||668.8|0
1652785840000|2022-05-17 11:10:40|669.2|669|669.2|669|669.4|669.2|669.2|669|10164
1652785850000|2022-05-17 11:10:50|669.4||669.4||669.4||669.4||0
1652785900000|2022-05-17 11:11:40|669.2||669.2||669.2||669.2||0
1652785910000|2022-05-17 11:11:50|669|668.8|669|668.6|669|668.8|669|668.6|430
1652785920000|2022-05-17 11:12:00|668.8|668.4|669|668.6|669|668.6|668.8|668.4|3275
1652786010000|2022-05-17 11:13:30||668.8||668.8||668.8||668.6|0
1652786020000|2022-05-17 11:13:40||668.6||668.6||668.6||668.6|0
1652786060000|2022-05-17 11:14:20|668.8|668.4|668.8|668.4|669|668.4|668.6|668.4|7652
1652786070000|2022-05-17 11:14:30||668.6||668.6||668.6||668.6|0
1652786110000|2022-05-17 11:15:10|669|668.8|669|668.8|669|668.8|669|668.8|2009
1652786130000|2022-05-17 11:15:30|669.2|669|669.2|669|669.4|669|669|668.8|5495
1652786140000|2022-05-17 11:15:40|669.4|669.2|669.4|669|669.4|669.2|669.4|669|5250
1652786150000|2022-05-17 11:15:50|669.2||669.4||669.4||669.2||0
1652786170000|2022-05-17 11:16:10|669.2||669.2||669.2||669.2||0
1652786180000|2022-05-17 11:16:20|669.4||669.4||669.4||669.4||8000
1652786190000|2022-05-17 11:16:30|669.2||669.4||669.4||669.2||0
1652786220000|2022-05-17 11:17:00||669.2||669.2||669.2||669.2|0
1652786240000|2022-05-17 11:17:20|669.2|669|669.4|669|669.4|669|669.2|669|18356
1652786260000|2022-05-17 11:17:40|||||||||100
1652786310000|2022-05-17 11:18:30|||||||||2798
1652786340000|2022-05-17 11:19:00|669.2||669.2||669.2||669.2||8087
1652786350000|2022-05-17 11:19:10|669.4||669.4||669.4||669.4||0
1652786370000|2022-05-17 11:19:30|669.2||669.2||669.2||669.2||673
1652786380000|2022-05-17 11:19:40|669.4||669.2||669.4||669.2||16970
1652786390000|2022-05-17 11:19:50|669|668.8|669|668.8|669|668.8|669|668.8|829
1652786400000|2022-05-17 11:20:00|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|5896
1652786410000|2022-05-17 11:20:10|||||||||1314
1652786420000|2022-05-17 11:20:20|669|668.6|669|668.6|669|668.6|669|668.6|8855
1652786430000|2022-05-17 11:20:30|668.8||668.8||668.8||668.8||0
1652786440000|2022-05-17 11:20:40|||||||||598
1652786470000|2022-05-17 11:21:10|||||||||2095
1652786500000|2022-05-17 11:21:40|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|1066
1652786510000|2022-05-17 11:21:50|668.8|668.6|669|668.6|669|668.8|668.8|668.4|4096
1652786530000|2022-05-17 11:22:10|668.8|668.4|669|668.6|669|668.6|668.8|668.4|0
1652786550000|2022-05-17 11:22:30|||||||||1041
1652786560000|2022-05-17 11:22:40|668.8|668.4|668.8|668.4|668.8|668.6|668.6|668.4|1730
1652786580000|2022-05-17 11:23:00|669|668.6|669.2|668.8|669.2|669|668.8|668.6|5221
1652786590000|2022-05-17 11:23:10||669||668.8||669||668.8|2581
1652786600000|2022-05-17 11:23:20|669|668.6|668.8|668.6|669|668.6|668.8|668.6|3264
1652786610000|2022-05-17 11:23:30|669|668.8|669.2|669|669.2|669|669|668.8|4027
1652786630000|2022-05-17 11:23:50|669|668.8|669.2|668.8|669.2|669|669|668.8|4937
1652786640000|2022-05-17 11:24:00||669||669||669||669|5505
1652786650000|2022-05-17 11:24:10|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|49
1652786660000|2022-05-17 11:24:20|||||||||77
1652786680000|2022-05-17 11:24:40|||||||||1041
1652786710000|2022-05-17 11:25:10|669.2|669|669.4|669.2|669.4|669.2|669.2|669|7057
1652786740000|2022-05-17 11:25:40|669.6||669.6||669.6||669.6||149
1652786750000|2022-05-17 11:25:50|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|0
1652786760000|2022-05-17 11:26:00|||||||||1041
1652786770000|2022-05-17 11:26:10|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|28
1652786780000|2022-05-17 11:26:20|669.4|669|669.4|669|669.4|669|669.4|669|1209
1652786790000|2022-05-17 11:26:30|669.2||669.2||669.2||669.2||0
1652786800000|2022-05-17 11:26:40|669|668.8|669|668.8|669|668.8|669|668.8|1792
1652786810000|2022-05-17 11:26:50|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|2589
1652786820000|2022-05-17 11:27:00||668.4||668.6||668.6||668.4|2777
1652786830000|2022-05-17 11:27:10|669|668.8|669.2|669|669.2|669|669|668.8|7185
1652786840000|2022-05-17 11:27:20|||||||||115
1652786890000|2022-05-17 11:28:10|669|668.8|669.2|668.8|669.2|668.8|669|668.8|2803
1652786900000|2022-05-17 11:28:20|669|668.6|669|668.6|669|668.6|669|668.6|40
1652786910000|2022-05-17 11:28:30||668.8||668.8||668.8||668.8|0
1652786920000|2022-05-17 11:28:40|669.2|669|669.2|668.8|669.2|669|669.2|668.8|1348
1652786940000|2022-05-17 11:29:00|||||||||1
1652786950000|2022-05-17 11:29:10|669|668.6|669.2|669|669.2|669|668.8|668.6|44162
1652786960000|2022-05-17 11:29:20|||||||||4939
1652786970000|2022-05-17 11:29:30|669|668.8|669.2|668.8|669.2|668.8|669|668.6|9568
1652786980000|2022-05-17 11:29:40|||||||||5000
1652786990000|2022-05-17 11:29:50|||||||||40
1652787030000|2022-05-17 11:30:30||669||669||669||669|3687
1652787040000|2022-05-17 11:30:40||668.8||668.8||668.8||668.8|9322
1652787050000|2022-05-17 11:30:50|669||669||669||669||0
1652787060000|2022-05-17 11:31:00|669.2||669.2||669.2||669.2||0
1652787100000|2022-05-17 11:31:40||669||669||669||669|0
1652787120000|2022-05-17 11:32:00||668.8||668.8||668.8||668.8|2473
1652787150000|2022-05-17 11:32:30|||||||||300
1652787200000|2022-05-17 11:33:20||669||669||669||669|8474
1652787230000|2022-05-17 11:33:50|669.4|669.2|669.6|669.4|669.6|669.4|669.4|669.2|5589
1652787250000|2022-05-17 11:34:10||669.2||669.2||669.2||669.2|10717
1652787270000|2022-05-17 11:34:30|669.4|669|669.2|669|669.4|669|669.2|669|5203
1652787280000|2022-05-17 11:34:40||668.8||668.8||668.8||668.8|2678
1652787290000|2022-05-17 11:34:50||669||669||669||669|0
1652787300000|2022-05-17 11:35:00||668.8||668.8||668.8||668.8|0
1652787350000|2022-05-17 11:35:50|669||669.2||669.2||669||0
1652787360000|2022-05-17 11:36:00|669|668.6|669|668.6|669|668.8|668.8|668.4|6103
1652787390000|2022-05-17 11:36:30||668.8||668.6||668.8||668.6|347
1652787400000|2022-05-17 11:36:40||668.8||668.8||668.8||668.6|1258
1652787430000|2022-05-17 11:37:10|||||||||1151
1652787440000|2022-05-17 11:37:20|||||||||2000
1652787470000|2022-05-17 11:37:50|668.8|668.6|669|668.8|669|668.8|668.8|668.6|23565
1652787490000|2022-05-17 11:38:10|||||||||2823
1652787510000|2022-05-17 11:38:30|669.2|669|669.2|669|669.2|669|669.2|669|1961
1652787530000|2022-05-17 11:38:50|||||||||123
1652787540000|2022-05-17 11:39:00|||||||||119
1652787550000|2022-05-17 11:39:10|||||||||1028
1652787610000|2022-05-17 11:40:10|669|668.8|669|668.6|669|668.8|669|668.6|7568
1652787620000|2022-05-17 11:40:20||668.8||668.8||668.8||668.8|0
1652787630000|2022-05-17 11:40:30||668.6||668.6||668.6||668.6|1946
1652787640000|2022-05-17 11:40:40|668.8||668.8||668.8||668.8||95
1652787650000|2022-05-17 11:40:50|||||||||29
1652787670000|2022-05-17 11:41:10|||||||||36
1652787680000|2022-05-17 11:41:20|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.2|1115
1652787690000|2022-05-17 11:41:30|668.4|668.2|668.4|668|668.4|668.2|668.4|668|1228
1652787720000|2022-05-17 11:42:00||668.2||668.2||668.2||668.2|790
1652787730000|2022-05-17 11:42:10|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|20372
1652787750000|2022-05-17 11:42:30|668.4|668.2|668.4|668|668.4|668.2|668.4|668|2568
1652787760000|2022-05-17 11:42:40|668.2||668.2||668.2||668.2||3000
1652787780000|2022-05-17 11:43:00||667.8||667.8||667.8||667.8|575
1652787820000|2022-05-17 11:43:40|668||668||668||668||0
1652787860000|2022-05-17 11:44:20||667.6||667.6||667.6||667.6|4860
1652787890000|2022-05-17 11:44:50|668.2|667.8|668.2|668|668.2|668|668|667.8|2844
1652787910000|2022-05-17 11:45:10|668.4|668.2|668.8|668.4|668.8|668.4|668.2|668.2|17745
1652787930000|2022-05-17 11:45:30|668.6|668.2|668.4|668|668.8|668.2|668.2|668|6368
1652787940000|2022-05-17 11:45:40|668.2||668.4||668.4||668.2||0
1652787960000|2022-05-17 11:46:00|668.2||668.2||668.2||668.2||0
1652788020000|2022-05-17 11:47:00|668.4|668.2|668.6|668.4|668.6|668.4|668.4|668.2|2460
1652788030000|2022-05-17 11:47:10|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668|4761
1652788050000|2022-05-17 11:47:30|668.2|668|668.2|667.8|668.2|668|668.2|667.8|58
1652788060000|2022-05-17 11:47:40||668||667.8||668||667.8|0
1652788090000|2022-05-17 11:48:10||668||667.8||668||667.8|0
1652788100000|2022-05-17 11:48:20||668||667.8||668||667.8|0
1652788120000|2022-05-17 11:48:40||668||668||668||668|6648
1652788130000|2022-05-17 11:48:50|||||||||229
1652788170000|2022-05-17 11:49:30|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668.2|2051
1652788180000|2022-05-17 11:49:40||668.4||668.4||668.4||668.4|0
1652788200000|2022-05-17 11:50:00|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|121
1652788210000|2022-05-17 11:50:10|668.6|668.4|668.6|668.2|668.8|668.6|668.6|668.2|11101
1652788270000|2022-05-17 11:51:10||668.4||668.4||668.4||668.4|30
1652788280000|2022-05-17 11:51:20|||||||||1979
1652788300000|2022-05-17 11:51:40|||||||||2613
1652788330000|2022-05-17 11:52:10|668.8|668.6|668.6|668.4|668.8|668.6|668.6|668.4|142
1652788390000|2022-05-17 11:53:10|||||||||68
1652788400000|2022-05-17 11:53:20|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|4799
1652788410000|2022-05-17 11:53:30|668.6|668.4|668.4|668.2|668.6|668.4|668.4|668.2|8917
1652788480000|2022-05-17 11:54:40|668.6||668.6||668.6||668.6||2264
1652788490000|2022-05-17 11:54:50|668.4||668.4||668.4||668.4||0
1652788500000|2022-05-17 11:55:00|||||||||1510
1652788580000|2022-05-17 11:56:20|||||||||126
1652788590000|2022-05-17 11:56:30|||||||||2964
1652788630000|2022-05-17 11:57:10|668.6|668.4|668.8|668.6|668.8|668.6|668.6|668.2|7768
1652788640000|2022-05-17 11:57:20|669|668.8|669|668.6|669|668.8|669|668.6|1232
1652788660000|2022-05-17 11:57:40|668.8||668.8||668.8||668.8||0
1652788680000|2022-05-17 11:58:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.2|21843
1652788700000|2022-05-17 11:58:20|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|2235
1652788710000|2022-05-17 11:58:30|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|1362
1652788740000|2022-05-17 11:59:00||668.4||668.4||668.4||668.2|0
1652788790000|2022-05-17 11:59:50|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|3390
1652788800000|2022-05-17 12:00:00||668.4||668.4||668.4||668.4|3921
1652788810000|2022-05-17 12:00:10|668.6||668.6||668.6||668.6||0
1652788860000|2022-05-17 12:01:00|668.4|668.2|668.4|668|668.6|668.2|668.2|668|2116
1652788870000|2022-05-17 12:01:10||668.2||668.2||668.2||668.2|0
1652788880000|2022-05-17 12:01:20|||||||||1341
1652788890000|2022-05-17 12:01:30|668.2|668|668.4|668|668.4|668|668.2|668|515
1652788930000|2022-05-17 12:02:10|668.2|667.8|668.4|668|668.4|668.2|668.2|667.8|10362
1652788940000|2022-05-17 12:02:20||668.2||668.2||668.2||668.2|0
1652788950000|2022-05-17 12:02:30|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|1509
1652788960000|2022-05-17 12:02:40|668.8||668.6||668.8||668.6||5641
1652788970000|2022-05-17 12:02:50|668.8|668.2|668.6|668.4|668.8|668.4|668|667.8|26245
1652788980000|2022-05-17 12:03:00|668.8|668.6|668.8|668.6|668.8|668.6|668.6|668.4|27551
1652788990000|2022-05-17 12:03:10||668.4||668.4||668.4||668.4|532
1652789010000|2022-05-17 12:03:30||668.6||668.6||668.6||668.6|0
1652789020000|2022-05-17 12:03:40|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|6553
1652789040000|2022-05-17 12:04:00|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|2571
1652789060000|2022-05-17 12:04:20|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|1424
1652789080000|2022-05-17 12:04:40|668.8|668.6|669.2|668.8|669.2|668.8|668.8|668.6|6069
1652789210000|2022-05-17 12:06:50|||||||||12
1652789240000|2022-05-17 12:07:20|669.4|669|669.4|669|669.4|669|669.2|669|3457
1652789270000|2022-05-17 12:07:50|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|0
1652789280000|2022-05-17 12:08:00|669.4||669.4||669.4||669.4||0
1652789320000|2022-05-17 12:08:40|||||||||2217
1652789350000|2022-05-17 12:09:10|669.2|669|669|668.8|669.2|669|668.8|668.6|22700
1652789370000|2022-05-17 12:09:30|||||||||3680
1652789380000|2022-05-17 12:09:40|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|81
1652789390000|2022-05-17 12:09:50||668.6||668.6||668.6||668.6|0
1652789400000|2022-05-17 12:10:00|669|668.8|668.8|668.4|669|668.8|668.8|668.4|22309
1652789420000|2022-05-17 12:10:20|669|668.6|669|668.6|669|668.6|669|668.6|3295
1652789470000|2022-05-17 12:11:10|668.8||668.8||668.8||668.8||0
1652789480000|2022-05-17 12:11:20|||||||||1200
1652789530000|2022-05-17 12:12:10|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.2|5558
1652789570000|2022-05-17 12:12:50|668.6||668.6||668.6||668.6||0
1652789640000|2022-05-17 12:14:00|||||||||227
1652789700000|2022-05-17 12:15:00|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|980
1652789720000|2022-05-17 12:15:20|669||669||669||668.8||9442
1652789730000|2022-05-17 12:15:30|668.8||669||669||668.8||0
1652789740000|2022-05-17 12:15:40|668.8||669||669||668.8||0
1652789750000|2022-05-17 12:15:50|668.8||668.8||669||668.8||0
1652789760000|2022-05-17 12:16:00|669||669||669||668.8||0
1652789770000|2022-05-17 12:16:10|668.8||668.8||668.8||668.8||0
1652789780000|2022-05-17 12:16:20|668.6|668.4|668.8|668.4|668.8|668.4|668.4|668.2|8971
1652789840000|2022-05-17 12:17:20|668.6|668.2|668.6|668.4|668.6|668.4|668.6|668.2|17580
1652789850000|2022-05-17 12:17:30|668.8||668.8||668.8||668.8||1578
1652789860000|2022-05-17 12:17:40||668.6||668.6||668.6||668.6|3343
1652789870000|2022-05-17 12:17:50|669||669||669||669||1653
1652789920000|2022-05-17 12:18:40|668.8||669||669||668.8||0
1652789960000|2022-05-17 12:19:20||668.8||668.8||668.8||668.8|0
1652789970000|2022-05-17 12:19:30|669.2|669|669.2|669|669.2|669|669.2|669|34736
1652789990000|2022-05-17 12:19:50|669.4||669.4||669.4||669.4||1505
1652790000000|2022-05-17 12:20:00|669.2||669.2||669.2||669.2||0
1652790010000|2022-05-17 12:20:10|669.4||669.2||669.4||669.2||0
1652790030000|2022-05-17 12:20:30|||||||||11783
1652790080000|2022-05-17 12:21:20|669.4||669.2||669.4||669.2||0
1652790090000|2022-05-17 12:21:30|669|668.8|669.2|668.8|669.2|668.8|669|668.6|14195
1652790100000|2022-05-17 12:21:40|||||||||37
1652790140000|2022-05-17 12:22:20|669||669||669||669||0
1652790150000|2022-05-17 12:22:30|669.2||669.2||669.2||669.2||0
1652790230000|2022-05-17 12:23:50|669||669||669||669||1403
1652790250000|2022-05-17 12:24:10|669.2|669|669.2|669|669.2|669|669.2|668.8|1092
1652790270000|2022-05-17 12:24:30|669|668.8|669|668.6|669|668.8|668.8|668.6|11411
1652790280000|2022-05-17 12:24:40||668.8||668.8||668.8||668.8|0
1652790310000|2022-05-17 12:25:10|669.2|669|669.2|669|669.2|669|669.2|668.8|7157
1652790370000|2022-05-17 12:26:10|669|668.8|669|668.8|669|668.8|669|668.8|11106
1652790400000|2022-05-17 12:26:40|668.8|668.6|669|668.8|669|668.8|668.8|668.6|3778
1652790410000|2022-05-17 12:26:50||668.6||668.6||668.8||668.6|1384
1652790430000|2022-05-17 12:27:10|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.4|5722
1652790460000|2022-05-17 12:27:40|668.6||668.6||668.6||668.6||0
1652790470000|2022-05-17 12:27:50|668.4|668.2|668.4|668.2|668.4|668.4|668.4|668.2|1793
1652790480000|2022-05-17 12:28:00|668.2|668|668.4|668|668.4|668|668.2|668|3548
1652790500000|2022-05-17 12:28:20|668.2|668.2|668.4|668|668.4|668.2|668.2|668|2287
1652790540000|2022-05-17 12:29:00|668.2||668.2||668.2||668.2||755
1652790560000|2022-05-17 12:29:20|668.4|668.2|668.2|667.8|668.4|668.2|668.2|667.8|4570
1652790570000|2022-05-17 12:29:30|668||668||668||668||0
1652790580000|2022-05-17 12:29:40|668.2|668|668.2|667.8|668.2|668|668|667.8|2442
1652790590000|2022-05-17 12:29:50|668|667.6|668|667.6|668|667.6|668|667.6|0
1652790600000|2022-05-17 12:30:00|668.2|667.8|668.4|668|668.6|668.2|668.2|667.6|17081
1652790610000|2022-05-17 12:30:10|668.2|667.8|668|667.6|668.2|667.8|667.6|667.2|14563
1652790620000|2022-05-17 12:30:20|667.8|667.4|668|667.8|668|667.8|667.8|667.4|145
1652790630000|2022-05-17 12:30:30|667.8|667.6|668|667.6|668|667.6|667.8|667.6|0
1652790640000|2022-05-17 12:30:40||667.8||667.8||667.8||667.6|0
1652790650000|2022-05-17 12:30:50||667.6||667.8||667.8||667.6|0
1652790660000|2022-05-17 12:31:00|668.2|668|668.2|667.8|668.2|668|668|667.8|6810
1652790670000|2022-05-17 12:31:10|668||668.2||668.2||668||0
1652790680000|2022-05-17 12:31:20||668||668||668||668|0
1652790700000|2022-05-17 12:31:40|668|667.8|668|667.8|668|667.8|668|667.6|2968
1652790710000|2022-05-17 12:31:50|667.8|667.6|668|667.6|668|667.6|667.8|667.4|6767
1652790720000|2022-05-17 12:32:00|668.2|667.8|668|667.6|668.2|667.8|668|667.6|200
1652790730000|2022-05-17 12:32:10|668.2|667.8|667.8|667.4|668.2|667.8|667.6|667.4|32085
1652790740000|2022-05-17 12:32:20|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|0
1652790750000|2022-05-17 12:32:30|667.4|667|667.6|667.2|667.6|667.2|667.4|667|0
1652790770000|2022-05-17 12:32:50|667.8|667.4|668|667.6|668|667.6|667.8|667.2|12030
1652790780000|2022-05-17 12:33:00|668.2|667.8|668.2|667.8|668.2|667.8|668|667.8|0
1652790790000|2022-05-17 12:33:10|668.4|668|668.4|668|668.4|668|668.4|668|6712
1652790800000|2022-05-17 12:33:20|668.6|668.2|668.8|668.4|668.8|668.6|668.6|668|685
1652790810000|2022-05-17 12:33:30|668.6|668.2|668.6|668.4|668.6|668.4|668.6|668.2|0
1652790820000|2022-05-17 12:33:40|||||||||5027
1652790850000|2022-05-17 12:34:10|668.4|668.2|668.4|668|668.6|668.2|668.4|668|8737
1652790870000|2022-05-17 12:34:30|668.2|667.8|668|667.6|668.2|667.8|668|667.6|1224
1652790880000|2022-05-17 12:34:40|668.2|667.8|668.4|668|668.6|668.2|668.2|667.6|4730
1652790890000|2022-05-17 12:34:50||668.2||668.2||668.2||668.2|0
1652790900000|2022-05-17 12:35:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|165
1652790910000|2022-05-17 12:35:10|668.4|668.2|668.4|668|668.4|668.2|668.4|668|1585
1652790930000|2022-05-17 12:35:30|668.6|668.2|668.4|668|668.6|668.2|668.4|668|0
1652790950000|2022-05-17 12:35:50|668.2|667.8|668.2|667.8|668.4|667.8|668.2|667.8|1041
1652790960000|2022-05-17 12:36:00|668|668|668|667.6|668.2|668|668|667.6|3570
1652790970000|2022-05-17 12:36:10||667.8||667.8||667.8||667.8|0
1652790980000|2022-05-17 12:36:20|668.2|668|668.2|667.8|668.2|668|668.2|667.8|338
1652790990000|2022-05-17 12:36:30|668.4|668|668.4|668|668.6|668.2|668.4|668|1432
1652791010000|2022-05-17 12:36:50||668.2||668||668.2||668|0
1652791020000|2022-05-17 12:37:00|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|0
1652791030000|2022-05-17 12:37:10|668|667.6|668|667.8|668|667.8|668|667.6|0
1652791040000|2022-05-17 12:37:20|668.2|667.6|668.2|667.8|668.2|668|668.2|667.6|562
1652791070000|2022-05-17 12:37:50|668|667.6|667.8|667.4|668|667.6|667.6|667.4|3633
1652791110000|2022-05-17 12:38:30|668|667.6|668|667.6|668|667.6|668|667.6|1477
1652791160000|2022-05-17 12:39:20|667.8||667.8||667.8||667.8||0
1652791170000|2022-05-17 12:39:30|668|667.8|668|667.6|668|667.8|668|667.6|3886
1652791180000|2022-05-17 12:39:40|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|2066
1652791190000|2022-05-17 12:39:50||667.6||667.6||667.6||667.6|0
1652791200000|2022-05-17 12:40:00|668||667.8||668||667.8||1524
1652791210000|2022-05-17 12:40:10|668||668||668||668||0
1652791220000|2022-05-17 12:40:20|667.8|667.8|668|667.6|668|667.8|667.8|667.6|250
1652791250000|2022-05-17 12:40:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|3314
1652791260000|2022-05-17 12:41:00||667.6||667.4||667.6||667.4|0
1652791290000|2022-05-17 12:41:30||667.6||667.6||667.6||667.6|0
1652791320000|2022-05-17 12:42:00|668|667.8|668|667.8|668|667.8|668|667.8|2059
1652791330000|2022-05-17 12:42:10|668.2|668|668.2|668|668.2|668|668.2|668|3318
1652791340000|2022-05-17 12:42:20|668|667.8|668.2|667.8|668.2|667.8|668|667.8|1616
1652791360000|2022-05-17 12:42:40|668||668.2||668.2||668||0
1652791380000|2022-05-17 12:43:00|668||668.2||668.2||668||6529
1652791410000|2022-05-17 12:43:30|668||668||668||668||0
1652791420000|2022-05-17 12:43:40|667.8|667.6|667.8|667.4|667.8|667.6|667.8|667.4|5442
1652791430000|2022-05-17 12:43:50|668|667.6|668|667.6|668|667.6|668|667.6|0
1652791460000|2022-05-17 12:44:20|||||||||100
1652791470000|2022-05-17 12:44:30|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|1200
1652791480000|2022-05-17 12:44:40|||||||||500
1652791500000|2022-05-17 12:45:00|668|667.6|667.8|667.6|668|667.6|667.8|667.6|77
1652791510000|2022-05-17 12:45:10|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|5002
1652791520000|2022-05-17 12:45:20||667.4||667.2||667.4||667.2|0
1652791530000|2022-05-17 12:45:30|667.4|667.4|667.2|666.8|667.6|667.4|667|666.8|48414
1652791540000|2022-05-17 12:45:40|667.4|667|667.4|667.2|667.6|667.4|667.4|666.8|11406
1652791550000|2022-05-17 12:45:50|||||||||1343
1652791560000|2022-05-17 12:46:00|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.2|134
1652791570000|2022-05-17 12:46:10|668|667.6|668|667.6|668|667.6|668|667.6|0
1652791580000|2022-05-17 12:46:20|668.2|667.8|668.2|668|668.2|668|668.2|667.6|1992
1652791620000|2022-05-17 12:47:00|668|667.8|668|667.8|668|667.8|668|667.6|9816
1652791630000|2022-05-17 12:47:10|668.2||668||668.2||668||0
1652791650000|2022-05-17 12:47:30|668.2||668.2||668.2||668.2||108
1652791660000|2022-05-17 12:47:40|668||668||668||668||0
1652791680000|2022-05-17 12:48:00|668.2||668.2||668.2||668.2||0
1652791700000|2022-05-17 12:48:20|668.4|668|668.4|668.2|668.4|668.2|668.4|668|4073
1652791740000|2022-05-17 12:49:00|668.2|668|668.4|668|668.4|668|668.2|668|3185
1652791750000|2022-05-17 12:49:10|668.2|667.8|668|667.8|668.2|667.8|668|667.8|3348
1652791760000|2022-05-17 12:49:20||667.6||667.8||667.8||667.6|1121
1652791770000|2022-05-17 12:49:30||667.6||667.6||667.8||667.6|0
1652791780000|2022-05-17 12:49:40|668.2|667.8|668.2|668|668.2|668|668.2|667.8|6467
1652791800000|2022-05-17 12:50:00||667.8||667.8||667.8||667.8|4268
1652791880000|2022-05-17 12:51:20|668||668||668||668||0
1652791890000|2022-05-17 12:51:30|667.8|667.6|667.8|667.4|667.8|667.6|667.8|667.4|4232
1652791900000|2022-05-17 12:51:40|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|384
1652791910000|2022-05-17 12:51:50|667.4|667|667|666.8|667.4|667|667|666.8|0
1652791920000|2022-05-17 12:52:00||666.6||666.8||666.8||666.6|0
1652791930000|2022-05-17 12:52:10||666.6||666.6||666.6||666.6|0
1652791980000|2022-05-17 12:53:00|666.8||666.8||666.8||666.8||0
1652791990000|2022-05-17 12:53:10|667|666.8|667.6|667.4|667.6|667.4|667|666.8|16283
1652792000000|2022-05-17 12:53:20|667.8||667.6||667.8||667.6||0
1652792020000|2022-05-17 12:53:40|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.4|947
1652792030000|2022-05-17 12:53:50|667.6|667.4|667.4|667.2|667.8|667.4|667.2|667|15657
1652792040000|2022-05-17 12:54:00||667||667||667||667|0
1652792050000|2022-05-17 12:54:10|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|0
1652792060000|2022-05-17 12:54:20|667.4|667|667.2|667|667.4|667|667.2|666.8|0
1652792090000|2022-05-17 12:54:50|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|1116
1652792100000|2022-05-17 12:55:00|667.6|667.4|667.6|667.4|667.6|667.4|667.6|667.4|2709
1652792120000|2022-05-17 12:55:20|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|5101
1652792130000|2022-05-17 12:55:30|667.6||667.6||667.6||667.6||0
1652792140000|2022-05-17 12:55:40||667.4||667.4||667.4||667.4|0
1652792160000|2022-05-17 12:56:00|||||||||2355
1652792170000|2022-05-17 12:56:10|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|13062
1652792180000|2022-05-17 12:56:20|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|2102
1652792200000|2022-05-17 12:56:40|667.8|667.4|667.6|667.4|667.8|667.6|667.6|667.4|1564
1652792210000|2022-05-17 12:56:50|667.8||667.8||667.8||667.8||0
1652792220000|2022-05-17 12:57:00||667.6||667.6||667.6||667.6|503
1652792230000|2022-05-17 12:57:10|668|667.8|668|667.6|668|667.8|668|667.6|6111
1652792260000|2022-05-17 12:57:40|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.6|19
1652792270000|2022-05-17 12:57:50|668.4|668|668.4|668|668.4|668|668.4|668|2303
1652792290000|2022-05-17 12:58:10|668.2||668.2||668.2||668.2||0
1652792340000|2022-05-17 12:59:00|668.4||668.4||668.4||668.4||666
1652792360000|2022-05-17 12:59:20|668.2||668.2||668.2||668.2||0
1652792400000|2022-05-17 13:00:00|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|62
1652792410000|2022-05-17 13:00:10|||||||||1027
1652792440000|2022-05-17 13:00:40|668.6|668.4|668.4|668.2|668.6|668.4|668.4|668.2|6473
1652792450000|2022-05-17 13:00:50|668.2|668|668.2|668|668.2|668|668.2|668|4540
1652792460000|2022-05-17 13:01:00|668.4||668.2||668.4||668.2||1270
1652792470000|2022-05-17 13:01:10|668.4||668.4||668.4||668.4||0
1652792480000|2022-05-17 13:01:20|668.2||668.2||668.2||668.2||0
1652792490000|2022-05-17 13:01:30|668|667.8|668.2|668|668.2|668|668|667.8|5141
1652792520000|2022-05-17 13:02:00|||||||||3592
1652792530000|2022-05-17 13:02:10|||||||||261
1652792540000|2022-05-17 13:02:20|668.4|667.8|668.4|668|668.4|668.2|668.4|667.8|3515
1652792580000|2022-05-17 13:03:00||668.2||668.2||668.2||668.2|40
1652792590000|2022-05-17 13:03:10|||||||||1757
1652792600000|2022-05-17 13:03:20|||||||||964
1652792620000|2022-05-17 13:03:40|668.2|668|668.2|668|668.2|668|668.2|668|1711
1652792640000|2022-05-17 13:04:00|||||||||2374
1652792650000|2022-05-17 13:04:10|668|667.8|668|667.8|668|667.8|667.8|667.6|3196
1652792660000|2022-05-17 13:04:20|668.2|668|668.2|668|668.2|668|668.2|667.8|4198
1652792670000|2022-05-17 13:04:30||667.8||667.8||667.8||667.8|0
1652792680000|2022-05-17 13:04:40||668||667.8||668||667.8|0
1652792700000|2022-05-17 13:05:00||668||668||668||668|246
1652792720000|2022-05-17 13:05:20|668|667.8|668|667.8|668|667.8|668|667.8|2146
1652792730000|2022-05-17 13:05:30|668.2|668|668.2|667.8|668.2|668|668.2|667.8|2314
1652792760000|2022-05-17 13:06:00|668||668.2||668.2||668||211
1652792770000|2022-05-17 13:06:10|668|667.6|667.8|667.6|668|667.6|667.8|667.6|6756
1652792790000|2022-05-17 13:06:30|668|667.8|668|667.6|668|667.8|668|667.6|172
1652792800000|2022-05-17 13:06:40|667.8||667.8||667.8||667.8||0
1652792820000|2022-05-17 13:07:00|668||668||668||667.8||0
1652792830000|2022-05-17 13:07:10|667.8||668||668||667.8||0
1652792840000|2022-05-17 13:07:20||667.8||667.6||667.8||667.6|0
1652792850000|2022-05-17 13:07:30||667.8||667.8||667.8||667.8|0
1652792890000|2022-05-17 13:08:10|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.4|8160
1652792900000|2022-05-17 13:08:20|668|667.8|668|667.8|668|667.8|668|667.8|2784
1652792950000|2022-05-17 13:09:10|668.2|668|668|667.8|668.2|668|668|667.8|6097
1652792980000|2022-05-17 13:09:40|667.8|667.6|668|667.8|668|667.8|667.8|667.6|10871
1652792990000|2022-05-17 13:09:50|668.2||668.2||668.2||668.2||215
1652793050000|2022-05-17 13:10:50|668||668||668||668||2641
1652793060000|2022-05-17 13:11:00|||||||||1393
1652793090000|2022-05-17 13:11:30|||||||||1151
1652793100000|2022-05-17 13:11:40|||||||||1048
1652793120000|2022-05-17 13:12:00|668.2|666.6|667.2|667|668.2|667.4|666.8|666.6|154820
1652793130000|2022-05-17 13:12:10||666.8||666.8||667||666.8|1695
1652793200000|2022-05-17 13:13:20|667.4|667|667.4|667.2|667.4|667.2|667.4|667|13682
1652793210000|2022-05-17 13:13:30|||||||||2703
1652793240000|2022-05-17 13:14:00|667.6||667.6||667.6||667.6||2917
1652793270000|2022-05-17 13:14:30|667.4|667.4|667.4|667.2|667.4|667.4|667.4|667.2|10674
1652793280000|2022-05-17 13:14:40|667.6||667.6||667.6||667.6||61
1652793300000|2022-05-17 13:15:00|667.4||667.6||667.6||667.4||429
1652793350000|2022-05-17 13:15:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|11452
1652793360000|2022-05-17 13:16:00|667.6|667.2|667.4|667.2|667.6|667.2|667.4|667.2|7406
1652793410000|2022-05-17 13:16:50|667.6|667.4|667.6|667.4|667.6|667.4|667.6|667.4|5529
1652793420000|2022-05-17 13:17:00||667.2||667.2||667.4||667.2|5557
1652793430000|2022-05-17 13:17:10||667.4||667.2||667.4||667.2|0
1652793450000|2022-05-17 13:17:30||667.4||667.4||667.4||667.4|0
1652793460000|2022-05-17 13:17:40|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|11923
1652793500000|2022-05-17 13:18:20|668||668||668||668||0
1652793510000|2022-05-17 13:18:30|667.8||667.8||667.8||667.8||0
1652793520000|2022-05-17 13:18:40|668|667.8|668|667.6|668|667.8|667.8|667.6|3098
1652793550000|2022-05-17 13:19:10|667.8||667.8||667.8||667.8||0
1652793570000|2022-05-17 13:19:30|668|667.8|668|667.6|668|667.8|667.8|667.6|239
1652793590000|2022-05-17 13:19:50|667.8||667.8||667.8||667.8||0
1652793600000|2022-05-17 13:20:00|668|667.8|668|667.6|668|667.8|668|667.6|645
1652793640000|2022-05-17 13:20:40|667.8|667.4|667.6|667.4|668|667.4|667.4|667.2|19749
1652793650000|2022-05-17 13:20:50|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|2568
1652793660000|2022-05-17 13:21:00|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|782
1652793690000|2022-05-17 13:21:30|667.4|667.4|667.6|667.4|667.6|667.4|667.4|667.2|929
1652793720000|2022-05-17 13:22:00|667.8||667.8||667.8||667.8||4920
1652793740000|2022-05-17 13:22:20|667.6||667.8||667.8||667.6||0
1652793800000|2022-05-17 13:23:20||667.6||667.6||667.6||667.6|0
1652793810000|2022-05-17 13:23:30|668||668||668||668||8990
1652793860000|2022-05-17 13:24:20|667.8|667.2|667.6|667.4|668|667.4|667.4|667.2|38292
1652793870000|2022-05-17 13:24:30|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|5661
1652793880000|2022-05-17 13:24:40|668|667.8|668|667.8|668|667.8|668|667.8|5334
1652793910000|2022-05-17 13:25:10|667.8|667.6|667.8|667.4|667.8|667.6|667.4|667.2|11372
1652793960000|2022-05-17 13:26:00|668|667.6|668|667.8|668|667.8|668|667.4|559
1652793980000|2022-05-17 13:26:20|667.8|667.6|667.8|667.6|668|667.6|667.8|667.4|10237
1652793990000|2022-05-17 13:26:30|668|667.4|667.8|667.6|668|667.6|667.8|667.4|0
1652794000000|2022-05-17 13:26:40|668||668||668||668||0
1652794030000|2022-05-17 13:27:10|667.8||667.8||667.8||667.8||920
1652794040000|2022-05-17 13:27:20|667.6|667.4|668|667.6|668|667.6|667.6|667.4|11277
1652794050000|2022-05-17 13:27:30|668.2|667.8|668.4|668|668.4|668|668.2|667.8|9547
1652794070000|2022-05-17 13:27:50||668.2||668.2||668.2||668|0
1652794080000|2022-05-17 13:28:00|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|11546
1652794120000|2022-05-17 13:28:40||668.4||668.4||668.4||668.4|0
1652794140000|2022-05-17 13:29:00|668.4|668.2|668.2|667.8|668.6|668.2|668|667.8|13978
1652794180000|2022-05-17 13:29:40||668||668||668||668|4662
1652794190000|2022-05-17 13:29:50|||||||||96
1652794200000|2022-05-17 13:30:00|668|667.8|668.2|667.8|668.2|668|667.8|667.6|20367
1652794210000|2022-05-17 13:30:10|668|668|670.2|670|670.4|670|668|667.8|116138
1652794220000|2022-05-17 13:30:20|670.4|670.2|669.6|669.2|670.6|670.4|669.4|669.2|70620
1652794230000|2022-05-17 13:30:30|669.8|669.4|668.2|668|669.8|669.6|668.2|668|47145
1652794240000|2022-05-17 13:30:40|668.4|667.8|668.6|668.2|669|668.8|668.4|667.8|14586
1652794250000|2022-05-17 13:30:50|668.4|668.4|668.6|668.4|668.6|668.4|668.4|668.4|0
1652794260000|2022-05-17 13:31:00|668.8|668.6|668|667.6|668.8|668.6|667.8|667.6|16052
1652794270000|2022-05-17 13:31:10|668.2|667.8|668.2|667.8|668.2|668|668|667.8|11512
1652794280000|2022-05-17 13:31:20|668|667.6|668.2|667.8|668.2|668|667.8|667.6|6992
1652794290000|2022-05-17 13:31:30|668|668|668|667.6|668.2|668|667.8|667.6|26520
1652794300000|2022-05-17 13:31:40|668.2|667.8|667.6|667.2|668.2|667.8|667.4|667|11175
1652794310000|2022-05-17 13:31:50|667.4|667.4|667.8|667.6|667.8|667.6|667.4|667|1071
1652794320000|2022-05-17 13:32:00|668|667.4|668|667.6|668.6|668.2|667.8|667.4|26500
1652794330000|2022-05-17 13:32:10|667.8|667.8|667.8|667.4|668|667.8|667.6|667.2|3655
1652794340000|2022-05-17 13:32:20|668|667.6|668.2|668|668.2|668|668|667.4|7981
1652794350000|2022-05-17 13:32:30|668.4|668.2|668.8|668.4|668.8|668.4|668.4|668.2|2082
1652794360000|2022-05-17 13:32:40|669.4|668.6|669.4|669.2|669.6|669.4|669.2|668.4|68702
1652794370000|2022-05-17 13:32:50|669.6|669.4|669.6|669.2|669.8|669.4|669.4|669.2|12281
1652794380000|2022-05-17 13:33:00|669.8|669.4|670.4|670|670.4|670|669.8|669.4|3962
1652794390000|2022-05-17 13:33:10|670.2|670.2|670.2|669.8|670.6|670.4|670.2|669.8|55331
1652794400000|2022-05-17 13:33:20|670.4|670|670.4|670|670.4|670.2|670.2|670|2758
1652794410000|2022-05-17 13:33:30|670.2||670.4||670.4||670.2||6450
1652794420000|2022-05-17 13:33:40|670.6|670.2|670.6|670.2|671|670.6|670.6|670|6214
1652794430000|2022-05-17 13:33:50|670.8|670.4|670.8|670.6|670.8|670.6|670.8|670.4|133
1652794440000|2022-05-17 13:34:00|671|670.4|670.6|670.2|671|670.8|670.6|670.2|4612
1652794450000|2022-05-17 13:34:10|670.8|670.6|671|670.6|671|670.8|670.6|670.4|5303
1652794460000|2022-05-17 13:34:20|671.2|670.8|671.2|670.6|671.2|671|671|670.6|9236
1652794480000|2022-05-17 13:34:40|671|670.8|670.8|670.4|671|670.8|670.8|670.4|10687
1652794490000|2022-05-17 13:34:50|671|670.6|671.2|670.8|671.2|671|671|670.4|7208
1652794500000|2022-05-17 13:35:00|671.4|671|671.2|670.8|671.4|671.2|671.2|670.8|4549
1652794520000|2022-05-17 13:35:20|671|670.6|670|669.4|671.2|670.6|669.8|669.4|12701
1652794530000|2022-05-17 13:35:30|670.2|669.6|670.6|670.2|670.6|670.4|670.2|669.6|12904
1652794540000|2022-05-17 13:35:40|670.8|670.4|671.2|670.6|671.4|671.2|670.8|670.4|5150
1652794550000|2022-05-17 13:35:50|671|670.4|670.4|670|671|670.4|670.2|670|28169
1652794560000|2022-05-17 13:36:00|670.2|669.8|670.4|670|670.4|670|669.8|669.4|15369
1652794570000|2022-05-17 13:36:10|670.6|670.2|670.4|670|670.6|670.2|670.2|670|2050
1652794580000|2022-05-17 13:36:20|670.2|669.8|670.2|669.8|670.4|669.8|670|669.6|6046
1652794590000|2022-05-17 13:36:30|670.4|670|670.6|670|670.6|670.4|670.4|670|2428
1652794600000|2022-05-17 13:36:40|670.8|670.2|671.4|671|671.4|671|670.8|670.2|7815
1652794610000|2022-05-17 13:36:50|671.2|670.8|671.2|670.8|671.2|670.8|671|670.6|4054
1652794620000|2022-05-17 13:37:00|671|670.6|671|670.6|671|670.6|670.6|670.2|177
1652794630000|2022-05-17 13:37:10|670.8|670.4|670.6|670.2|670.8|670.4|670.6|670.2|138
1652794640000|2022-05-17 13:37:20|670.4||670.4||670.4||670.4||2043
1652794650000|2022-05-17 13:37:30|670.6|670|670.6|670.2|670.6|670.4|670.6|670|3805
1652794660000|2022-05-17 13:37:40|670.4|670|670.6|670.2|670.6|670.2|670.2|670|4285
1652794670000|2022-05-17 13:37:50|670.8|670.4|671|670.6|671|670.8|670.8|670.2|10600
1652794680000|2022-05-17 13:38:00|671.2|670.8|671.6|671.2|671.6|671.4|671.2|670.8|12795
1652794690000|2022-05-17 13:38:10||671.4||671.4||671.4||671.2|23
1652794700000|2022-05-17 13:38:20|671.8|671.2|672|671.6|672|671.8|671.8|671.2|3923
1652794710000|2022-05-17 13:38:30|671.8|671.4|671.4|671.2|671.8|671.4|671.4|671.2|2490
1652794720000|2022-05-17 13:38:40|671.6|671|671.4|671|671.6|671|671|670.6|11440
1652794740000|2022-05-17 13:39:00|671.6|671.2|671.8|671.4|671.8|671.4|671.4|671|2213
1652794750000|2022-05-17 13:39:10|671.6|671.2|671.4|671.2|671.8|671.2|671.4|671.2|6747
1652794760000|2022-05-17 13:39:20|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|202
1652794770000|2022-05-17 13:39:30|671.4|671.2|671.4|671.2|671.6|671.2|671.4|671.2|1700
1652794780000|2022-05-17 13:39:40|671.6|671|671.4|671|671.6|671|671.2|671|12466
1652794790000|2022-05-17 13:39:50|671.2|670.8|671.4|671|671.6|671.2|671.2|670.8|4935
1652794800000|2022-05-17 13:40:00|671.6|671.2|671.8|671.6|672|671.6|671.4|671|4584
1652794810000|2022-05-17 13:40:10|672|671.4|671.8|671.6|672|671.6|671.6|671.2|676
1652794820000|2022-05-17 13:40:20|672|671.4|671.6|671|672|671.4|671.4|671|2680
1652794830000|2022-05-17 13:40:30|671.4|671.2|671.4|671|671.4|671.2|671.2|671|1445
1652794840000|2022-05-17 13:40:40|671.6|671.2|671.6|671.2|671.8|671.4|671.6|671.2|522
1652794850000|2022-05-17 13:40:50|671.8|671.4|671.4|671.2|671.8|671.4|671.4|671.2|0
1652794860000|2022-05-17 13:41:00|671.6||671.4||671.6||671.4||4021
1652794870000|2022-05-17 13:41:10|671.6||671.6||671.6||671.6||0
1652794880000|2022-05-17 13:41:20|||||||||3000
1652794890000|2022-05-17 13:41:30|671.8|671.4|671.8|671.4|672|671.4|671.8|671.4|5510
1652794900000|2022-05-17 13:41:40|672|671.6|672.4|672|672.6|672.4|672|671.4|114915
1652794910000|2022-05-17 13:41:50|672.2||672.4||672.4||672.2||2100
1652794920000|2022-05-17 13:42:00|672.6|672.2|672.2|672|672.6|672.4|672.2|672|19760
1652794930000|2022-05-17 13:42:10|672|671.8|672.4|672|672.4|672.2|672|671.6|4944
1652794940000|2022-05-17 13:42:20|672.2|672.2|672.2|671.8|672.4|672.2|672|671.8|18175
1652794950000|2022-05-17 13:42:30|672||672||672||672||300
1652794960000|2022-05-17 13:42:40|672.2|672|672.2|671.8|672.2|672|672.2|671.8|612
1652794970000|2022-05-17 13:42:50|672.4|672|672.4|672|672.4|672|672.4|672|1624
1652795000000|2022-05-17 13:43:20|672.6|672.2|672.6|672.4|672.6|672.4|672.6|672|33884
1652795010000|2022-05-17 13:43:30|672.8|672.8|673.2|673|673.8|673.6|672.8|672.4|56266
1652795020000|2022-05-17 13:43:40|673.4|672.8|673.4|673|673.6|673.2|673.4|672.8|20
1652795030000|2022-05-17 13:43:50|673.6|673.2|674|673.4|674|673.4|673.6|673|5600
1652795040000|2022-05-17 13:44:00|673.8||673.8||674||673.8||0
1652795050000|2022-05-17 13:44:10|674||674||674||673.8||0
1652795060000|2022-05-17 13:44:20|673.8|673.2|673.4|673|673.8|673.4|673|672.8|29299
1652795070000|2022-05-17 13:44:30|673.6|673.2|673|672.4|673.6|673.4|672.8|672.4|18084
1652795080000|2022-05-17 13:44:40|673.2|672.6|673.2|672.8|673.2|672.8|673.2|672.6|2100
1652795090000|2022-05-17 13:44:50|673.4|673|673.4|673|673.4|673.2|673.4|672.8|4453
1652795100000|2022-05-17 13:45:00|673.6|673.2|673|672.6|673.8|673.4|673|672.6|41340
1652795110000|2022-05-17 13:45:10|672.8|672.4|672.8|672.4|672.8|672.4|672.6|672.2|5647
1652795120000|2022-05-17 13:45:20|672.6|672.2|672.4|672|672.6|672.2|672.2|672|4896
1652795130000|2022-05-17 13:45:30|672.2|671.8|672.4|671.8|672.4|672.2|672|671.6|13071
1652795140000|2022-05-17 13:45:40|672.2|671.6|671.8|671.4|672.2|671.8|671.8|671.4|12778
1652795160000|2022-05-17 13:46:00|672|671.6|671.8|671.4|672.2|672|671.8|671.4|7096
1652795170000|2022-05-17 13:46:10|||||||||305
1652795180000|2022-05-17 13:46:20|671.6|671.2|671.6|671.2|671.6|671.2|671.4|671|6164
1652795190000|2022-05-17 13:46:30|671.4|671|671.2|670.8|671.4|671|671.2|670.8|1162
1652795200000|2022-05-17 13:46:40|671.4|671|671.4|671|671.4|671|671.4|671|5117
1652795210000|2022-05-17 13:46:50|671.6|671.2|671.6|671.4|671.6|671.4|671.6|671.2|1514
1652795220000|2022-05-17 13:47:00|671.8|671.6|672|671.6|672|671.6|671.8|671.4|1140
1652795230000|2022-05-17 13:47:10|671.8|671.4|671.8|671.4|672|671.4|671.8|671.4|442
1652795240000|2022-05-17 13:47:20|671.6|671.2|671.4|671|671.8|671.2|671.4|671|3781
1652795250000|2022-05-17 13:47:30|671.6|671.2|671.2|670.8|671.6|671.2|671.2|670.8|1864
1652795260000|2022-05-17 13:47:40|671.4|671|671|670.6|671.4|671|671|670.6|2489
1652795270000|2022-05-17 13:47:50|670.8|670.8|670.8|670.4|670.8|670.8|670.8|670.2|1469
1652795280000|2022-05-17 13:48:00|670.6|670.2|670.4|670|670.6|670.2|670.4|670|28363
1652795290000|2022-05-17 13:48:10|670.2|669.8|670.2|670|670.2|670|670.2|669.8|1672
1652795300000|2022-05-17 13:48:20|670.4||670.4||670.4||670.4||5738
1652795310000|2022-05-17 13:48:30|670.6|670.2|671|670.6|671|670.8|670.6|670.2|14615
1652795320000|2022-05-17 13:48:40|670.8|670.4|670.4|670|671|670.4|670.4|670|7754
1652795330000|2022-05-17 13:48:50|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|0
1652795340000|2022-05-17 13:49:00|670.8|670.4|670.6|670.2|671|670.4|670.6|670.2|2011
1652795350000|2022-05-17 13:49:10|670.4|670|671|670.8|671|670.8|670.4|670|13306
1652795360000|2022-05-17 13:49:20|671.2|671|671.6|671.2|671.6|671.2|671.2|670.8|2821
1652795370000|2022-05-17 13:49:30|671.4|671|671.4|671|671.6|671|671.2|671|6531
1652795380000|2022-05-17 13:49:40||671.2||671||671.2||671|2007
1652795390000|2022-05-17 13:49:50|671.2|671.2|670.8|670.4|671.4|671.2|670.8|670.4|16427
1652795400000|2022-05-17 13:50:00|671|670.6|671|670.6|671|670.6|671|670.4|3596
1652795410000|2022-05-17 13:50:10|670.8|670.4|671|670.8|671|670.8|670.8|670.4|4690
1652795420000|2022-05-17 13:50:20|671.2|671|671.4|671|671.6|671.4|671.2|671|9754
1652795430000|2022-05-17 13:50:30|671.2|670.8|670.8|670.2|671.2|670.8|670.6|670.2|14278
1652795440000|2022-05-17 13:50:40|670.6|670.4|670.6|670.4|670.8|670.4|670.6|670.2|0
1652795450000|2022-05-17 13:50:50|670.8|670.2|670.6|670.2|670.8|670.2|670.6|670.2|516
1652795460000|2022-05-17 13:51:00|670.4|670|670.4|670|670.6|670|670.2|670|7099
1652795470000|2022-05-17 13:51:10|670.6|670.2|670.4|670|670.6|670.2|670.4|670|5002
1652795480000|2022-05-17 13:51:20|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|41
1652795490000|2022-05-17 13:51:30|670.8|670.4|670.8|670.4|670.8|670.6|670.6|670.4|6661
1652795500000|2022-05-17 13:51:40|670.6|670.2|670.4|670|670.6|670.2|670.2|670|6811
1652795510000|2022-05-17 13:51:50|670.6|670.2|670.2|669.8|670.6|670.2|670.2|669.8|4015
1652795520000|2022-05-17 13:52:00|670|669.6|669.6|669.2|670|669.8|669.6|669.2|13440
1652795530000|2022-05-17 13:52:10|669.4|669.4|670|669.6|670|669.6|669.4|669.2|8450
1652795540000|2022-05-17 13:52:20|669.8|669.4|670.2|669.8|670.2|669.8|669.6|669.4|4940
1652795550000|2022-05-17 13:52:30|670|670|670.2|670|670.2|670|670|669.6|1510
1652795560000|2022-05-17 13:52:40|670.4|670.2|670.4|670|670.4|670.2|670.2|670|14277
1652795590000|2022-05-17 13:53:10|670.2|669.8|670.2|669.8|670.2|670|670|669.6|14041
1652795600000|2022-05-17 13:53:20|670|669.6|669.4|669|670|669.6|669.4|669|8510
1652795620000|2022-05-17 13:53:40|669.6|669.2|669.6|669.2|669.6|669.4|669.4|669.2|3703
1652795630000|2022-05-17 13:53:50|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.2|5096
1652795640000|2022-05-17 13:54:00|670|669.8|669.8|669.6|670|669.8|669.8|669.6|13287
1652795650000|2022-05-17 13:54:10|670|669.4|669.4|669|670|669.4|669.4|669|2787
1652795660000|2022-05-17 13:54:20|669.6|669.2|669.6|669.2|669.6|669.4|669.6|669|500
1652795680000|2022-05-17 13:54:40|669.4|669.4|670|669.6|670|669.8|669.4|669.2|9856
1652795690000|2022-05-17 13:54:50|669.8|669.4|669.6|669.2|670|669.4|669.4|669.2|4981
1652795700000|2022-05-17 13:55:00|669.4|669.4|669.8|669.4|669.8|669.4|669.4|669.2|6199
1652795710000|2022-05-17 13:55:10||669.6||669.6||669.6||669.6|4477
1652795720000|2022-05-17 13:55:20|670|669.4|669.4|669.2|670|669.4|669.2|669|31227
1652795730000|2022-05-17 13:55:30|669.2|669|669.4|669|669.4|669.2|669.2|669|3788
1652795740000|2022-05-17 13:55:40|669.6|669.2|669.6|669.4|669.6|669.4|669.6|669|7840
1652795750000|2022-05-17 13:55:50|669.4|669.2|669.4|669|669.4|669.2|669.4|669|4267
1652795760000|2022-05-17 13:56:00|669.2||669.4||669.4||669.2||0
1652795770000|2022-05-17 13:56:10|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|2766
1652795780000|2022-05-17 13:56:20|669.8|669.4|669.8|669.6|670|669.8|669.6|669.2|18777
1652795790000|2022-05-17 13:56:30|670|669.4|670|669.6|670|669.8|670|669.4|8678
1652795800000|2022-05-17 13:56:40|669.8|669.8|670.4|670|670.6|670.4|669.8|669.6|22750
1652795810000|2022-05-17 13:56:50|670.2|670.2|670|669.6|670.4|670.2|670|669.6|13632
1652795820000|2022-05-17 13:57:00|669.8|669.4|669.6|669.2|669.8|669.4|669.4|669.2|8719
1652795830000|2022-05-17 13:57:10|669.8|669.4|670.2|669.8|670.2|670|669.8|669.4|10564
1652795840000|2022-05-17 13:57:20|670.4|670|670|669.6|670.4|670|669.8|669.6|12377
1652795850000|2022-05-17 13:57:30|670.2|669.8|670.2|669.8|670.2|669.8|670|669.6|10054
1652795860000|2022-05-17 13:57:40|670.4|670|670.4|670|670.4|670|670.4|670|567
1652795870000|2022-05-17 13:57:50|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670|25075
1652795880000|2022-05-17 13:58:00|670.8|670.4|671.2|670.8|671.2|671|670.8|670.4|22087
1652795890000|2022-05-17 13:58:10|671|670.6|671|670.6|671.2|670.6|670.6|670.4|12440
1652795900000|2022-05-17 13:58:20|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.4|6257
1652795910000|2022-05-17 13:58:30|671|670.6|671.2|670.8|671.2|670.8|671|670.6|14621
1652795920000|2022-05-17 13:58:40|671|670.6|670.6|670.2|671|670.6|670.6|670.2|25853
1652795930000|2022-05-17 13:58:50|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.2|191
1652795940000|2022-05-17 13:59:00|670.6|670.2|670.4|670|670.6|670.2|670.4|670|7698
1652795950000|2022-05-17 13:59:10|670.2|669.8|670.2|670|670.2|670|670.2|669.8|24487
1652795960000|2022-05-17 13:59:20|670.4|670.2|670.4|670|670.4|670.2|670.4|670|6543
1652795970000|2022-05-17 13:59:30|670.6|670.2|670.8|670.6|671|670.6|670.6|670.2|7659
1652795980000|2022-05-17 13:59:40|671|670.8|671.4|671|671.4|671|671|670.8|10278
1652795990000|2022-05-17 13:59:50|671.2|670.8|671.2|670.8|671.4|670.8|671|670.8|305
1652796000000|2022-05-17 14:00:00|671.4|671|671.4|671|671.4|671.2|671.2|671|4024
1652796030000|2022-05-17 14:00:30|671.6|671.2|671.6|671.2|671.6|671.4|671.6|671.2|4804
1652796040000|2022-05-17 14:00:40|671.4|671|671|670.8|671.4|671|670.8|670.6|10123
1652796050000|2022-05-17 14:00:50|671.2|670.6|671.2|670.8|671.2|670.8|671.2|670.6|2011
1652796060000|2022-05-17 14:01:00|671|670.6|671|670.8|671.2|670.8|671|670.6|1867
1652796070000|2022-05-17 14:01:10|671.2|670.6|671.2|670.8|671.2|670.8|671.2|670.6|1213
1652796080000|2022-05-17 14:01:20|671||671.2||671.2||671||1461
1652796090000|2022-05-17 14:01:30|671.4|671|671.4|671.2|671.4|671.2|671.4|671|3593
1652796100000|2022-05-17 14:01:40|671.2|671|671|670.8|671.2|671|671|670.8|1331
1652796110000|2022-05-17 14:01:50|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|2396
1652796120000|2022-05-17 14:02:00|670.6|670.4|670.8|670.4|670.8|670.6|670.4|670.2|13897
1652796130000|2022-05-17 14:02:10|671|670.6|671|670.6|671.2|670.8|671|670.4|17255
1652796140000|2022-05-17 14:02:20|670.8|670.4|670.4|670.2|671|670.4|670.4|670|28485
1652796150000|2022-05-17 14:02:30|670.6|670|671|670.6|671|670.8|670.6|670|14085
1652796160000|2022-05-17 14:02:40|671.2|670.8|670.8|670.4|671.2|671|670.6|670.4|7184
1652796170000|2022-05-17 14:02:50|671|670.6|671|670.6|671|670.6|671|670.6|453
1652796180000|2022-05-17 14:03:00|670.8|670.4|670.8|670.4|671|670.8|670.6|670.4|16543
1652796190000|2022-05-17 14:03:10|670.6|670.2|670.6|670.2|670.6|670.4|670.4|670.2|3265
1652796200000|2022-05-17 14:03:20|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.2|18787
1652796210000|2022-05-17 14:03:30|670.6|670.2|670.8|670.6|670.8|670.6|670.4|670.2|31529
1652796220000|2022-05-17 14:03:40|671|670.8|671.2|670.8|671.2|671|670.8|670.6|4542
1652796230000|2022-05-17 14:03:50|671|670.6|670.4|670|671.2|670.6|670.2|670|9222
1652796240000|2022-05-17 14:04:00|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670|6896
1652796250000|2022-05-17 14:04:10|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|0
1652796260000|2022-05-17 14:04:20|671|670.6|671.2|670.8|671.2|671|671|670.6|5692
1652796270000|2022-05-17 14:04:30|671|670.6|670.6|670.2|671|670.6|670.4|670.2|7263
1652796280000|2022-05-17 14:04:40||670.4||670.4||670.4||670.2|7844
1652796290000|2022-05-17 14:04:50|670.4|670.2|670.6|670.2|670.6|670.4|670.4|670.2|728
1652796310000|2022-05-17 14:05:10|670.4|670|670.4|670|670.6|670.2|670.2|670|12171
1652796320000|2022-05-17 14:05:20|670.2|670.2|670.4|670.2|670.6|670.4|670.2|669.8|18898
1652796330000|2022-05-17 14:05:30|670.6|670.4|671|670.6|671|670.8|670.6|670.4|17086
1652796350000|2022-05-17 14:05:50|671.2|670.8|671.2|670.8|671.2|670.8|671|670.8|1816
1652796360000|2022-05-17 14:06:00|671|670.6|671.2|670.8|671.2|670.8|671|670.6|3015
1652796400000|2022-05-17 14:06:40|671|671|670.8|670.4|671.2|671|670.8|670.4|29899
1652796410000|2022-05-17 14:06:50|670.6|670.2|671|670.8|671|670.8|670.6|670.2|13491
1652796420000|2022-05-17 14:07:00|670.8|670.6|670.6|670.4|671|670.6|670.6|670.4|4027
1652796430000|2022-05-17 14:07:10|670.4|670.2|670.4|670|670.4|670.2|670.4|670|42
1652796440000|2022-05-17 14:07:20|670.2|669.8|670|669.6|670.2|670|669.8|669.6|12691
1652796450000|2022-05-17 14:07:30|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|5508
1652796460000|2022-05-17 14:07:40|670|669.6|670.2|669.8|670.2|669.8|670|669.6|6028
1652796470000|2022-05-17 14:07:50|670.4|670|670.4|670|670.4|670.2|670|669.8|22731
1652796490000|2022-05-17 14:08:10|670.2|669.8|670|669.6|670.2|669.8|669.8|669.4|20797
1652796500000|2022-05-17 14:08:20||669.8||669.8||669.8||669.8|6959
1652796510000|2022-05-17 14:08:30|670.2|670|670.4|670|670.4|670|670.2|670|515
1652796520000|2022-05-17 14:08:40|670.2|669.8|670.4|670|670.4|670|670|669.8|5524
1652796530000|2022-05-17 14:08:50|670.2|670.2|670.2|669.8|670.2|670.2|670|669.8|12901
1652796540000|2022-05-17 14:09:00|670|669.6|670|669.8|670|669.8|669.8|669.6|14211
1652796550000|2022-05-17 14:09:10|669.8|669.6|669.6|669.2|670|669.6|669.6|669.2|3526
1652796560000|2022-05-17 14:09:20|669.4|669|669.8|669.4|669.8|669.6|669.4|669|10740
1652796570000|2022-05-17 14:09:30|670|669.6|670|669.6|670|669.6|669.8|669.4|16427
1652796580000|2022-05-17 14:09:40|670.2|669.8|669.8|669.6|670.2|670|669.8|669.6|13772
1652796590000|2022-05-17 14:09:50|669.6|669.4|669.6|669.4|669.8|669.6|669.6|669.4|6878
1652796600000|2022-05-17 14:10:00|669.4|669.2|669.6|669.2|669.6|669.4|669.4|669.2|6543
1652796610000|2022-05-17 14:10:10|669.4|669|669.2|668.8|669.6|669|669|668.8|5385
1652796620000|2022-05-17 14:10:20|669|668.6|669|668.6|669|668.6|669|668.6|4346
1652796630000|2022-05-17 14:10:30|669.2|668.8|669.2|669|669.2|669|669.2|668.8|6622
1652796640000|2022-05-17 14:10:40|669|668.8|668.4|668.2|669.2|668.8|668.4|668.2|14813
1652796650000|2022-05-17 14:10:50|668.6|668.4|668.8|668.4|668.8|668.6|668.6|668.2|11984
1652796660000|2022-05-17 14:11:00|669|668.6|669.4|669|669.4|669|669|668.4|4406
1652796670000|2022-05-17 14:11:10|669.2|668.8|669.2|669|669.2|669|669|668.8|7080
1652796680000|2022-05-17 14:11:20|669.4||669.4||669.4||669.2||2836
1652796690000|2022-05-17 14:11:30|669.2||669.4||669.4||669.2||0
1652796700000|2022-05-17 14:11:40|669.2|669.2|669.2|669|669.2|669.2|669.2|669|7221
1652796710000|2022-05-17 14:11:50|||||||||295
1652796720000|2022-05-17 14:12:00|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|6128
1652796730000|2022-05-17 14:12:10|669.6|669.4|669.8|669.4|669.8|669.4|669.6|669.4|293
1652796740000|2022-05-17 14:12:20|669.6|669.2|669.4|669.2|669.6|669.4|669.4|669.2|11770
1652796750000|2022-05-17 14:12:30|669.6|669.4|669.6|669.2|669.6|669.4|669.4|669.2|6749
1652796760000|2022-05-17 14:12:40||669.4||669.4||669.4||669.4|1000
1652796770000|2022-05-17 14:12:50|669.8|669.6|669.8|669.4|669.8|669.6|669.6|669.4|3365
1652796780000|2022-05-17 14:13:00|670|669.6|670|669.6|670.2|669.8|669.8|669.6|7060
1652796790000|2022-05-17 14:13:10|670.2|669.8|670.2|670|670.2|670|670.2|669.8|1923
1652796800000|2022-05-17 14:13:20|670|669.8|670.2|669.8|670.2|669.8|669.8|669.6|9729
1652796810000|2022-05-17 14:13:30|670|669.6|670|669.6|670|669.8|669.8|669.4|9557
1652796820000|2022-05-17 14:13:40||669.8||669.6||669.8||669.6|0
1652796830000|2022-05-17 14:13:50|669.8|669.8|670|669.6|670|669.8|669.8|669.6|423
1652796840000|2022-05-17 14:14:00|670.2|669.8|670.2|669.8|670.2|670|670|669.8|12532
1652796850000|2022-05-17 14:14:10|670|670|670.2|670|670.2|670|670|670|81
1652796860000|2022-05-17 14:14:20||669.8||669.8||669.8||669.8|3957
1652796870000|2022-05-17 14:14:30|670.4|670|670.2|670|670.4|670.2|670.2|669.8|6228
1652796880000|2022-05-17 14:14:40|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670|7028
1652796890000|2022-05-17 14:14:50||670||670||670.2||670|3287
1652796900000|2022-05-17 14:15:00|670.6|670.2|671.2|670.8|671.2|670.8|670.6|670.2|8580
1652796910000|2022-05-17 14:15:10|671|670.6|671|670.8|671|670.8|671|670.6|5927
1652796920000|2022-05-17 14:15:20|671.2|671|671.4|671.2|671.4|671.2|671.2|671|3371
1652796930000|2022-05-17 14:15:30|671.2|671|671|670.8|671.2|671|671|670.8|3553
1652796940000|2022-05-17 14:15:40|671.2|671|671.2|670.8|671.2|671|671.2|670.8|2775
1652796950000|2022-05-17 14:15:50|671|670.6|671.2|670.8|671.2|671|671|670.6|3488
1652796960000|2022-05-17 14:16:00|671.4|671|671.4|671|671.4|671|671.2|671|1252
1652796970000|2022-05-17 14:16:10|671.2||671.2||671.2||671.2||0
1652796980000|2022-05-17 14:16:20|671.4||671.4||671.4||671.4||135
1652796990000|2022-05-17 14:16:30|671.6|671.2|671.4|671|671.8|671.6|671.2|671|51789
1652797000000|2022-05-17 14:16:40|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|0
1652797010000|2022-05-17 14:16:50|671.4|671|671.2|671|671.6|671|671.2|671|8131
1652797020000|2022-05-17 14:17:00|671.4|671.2|671|670.6|671.4|671.2|671|670.6|19338
1652797030000|2022-05-17 14:17:10|671.2|670.8|671.2|670.8|671.2|671|671.2|670.8|562
1652797040000|2022-05-17 14:17:20|671.4|671|671.6|671.2|671.8|671.6|671.4|670.8|8393
1652797050000|2022-05-17 14:17:30|671.4|671.4|671.6|671.2|671.6|671.4|671.4|671.2|600
1652797060000|2022-05-17 14:17:40|671.4|671.4|671.6|671.2|671.6|671.4|671.4|671|13282
1652797070000|2022-05-17 14:17:50|671.4|671.4|671.8|671.6|671.8|671.6|671|670.6|68918
1652797080000|2022-05-17 14:18:00|672|671.8|672|671.6|672.2|672|671.8|671.6|65270
1652797090000|2022-05-17 14:18:10|671.8|671.8|672|671.8|672|671.8|671.8|671.8|9889
1652797100000|2022-05-17 14:18:20|672.2||672||672.2||672||1128
1652797110000|2022-05-17 14:18:30|672.2|672|672.2|672|672.2|672|672|671.8|6026
1652797120000|2022-05-17 14:18:40|||||||||2059
1652797140000|2022-05-17 14:19:00|672.4|672.2|672.2|672|672.4|672.2|672.2|672|10944
1652797150000|2022-05-17 14:19:10|672.4|672.2|672.4|672.2|672.6|672.2|672.4|672.2|25
1652797160000|2022-05-17 14:19:20|672.6|672.4|672.8|672.4|673|672.8|672.6|672.4|25740
1652797170000|2022-05-17 14:19:30|673|672.6|673|672.8|673|672.8|672.8|672.6|5587
1652797180000|2022-05-17 14:19:40|673.2|673|673.2|673|673.2|673|673.2|672.8|6862
1652797190000|2022-05-17 14:19:50|673|672.8|673.2|672.8|673.2|672.8|673|672.8|594
1652797200000|2022-05-17 14:20:00|673|673|673.2|673|673.2|673|673|673|4111
1652797220000|2022-05-17 14:20:20|673|672.8|672.6|672.4|673.2|673|672.6|672.2|12303
1652797230000|2022-05-17 14:20:30|672.4|672.2|672.6|672.2|672.6|672.2|672.4|672.2|3213
1652797240000|2022-05-17 14:20:40|672.4|672.4|672.6|672.2|672.6|672.4|672.4|672.2|2669
1652797260000|2022-05-17 14:21:00|672.4|672.4|672.6|672.4|672.6|672.4|672.4|672.2|8057
1652797270000|2022-05-17 14:21:10|672.8|672.2|672.8|672.4|672.8|672.4|672.6|672.2|9832
1652797280000|2022-05-17 14:21:20|672.6|672.2|672.2|672|672.8|672.2|672.2|672|6214
1652797290000|2022-05-17 14:21:30|||||||||1205
1652797300000|2022-05-17 14:21:40|672|671.8|672.2|671.8|672.2|671.8|672|671.8|0
1652797310000|2022-05-17 14:21:50|672||672||672||672||673
1652797320000|2022-05-17 14:22:00|671.8|671.6|671.8|671.4|671.8|671.6|671.8|671.4|315
1652797330000|2022-05-17 14:22:10|671.6|671.2|671.4|671|671.6|671.2|671.4|671|1493
1652797340000|2022-05-17 14:22:20|671.2||671.2||671.2||671.2||352
1652797350000|2022-05-17 14:22:30|671|670.8|671|670.8|671|670.8|671|670.6|2504
1652797360000|2022-05-17 14:22:40|671.2|671|671.2|671|671.2|671|671.2|671|5011
1652797370000|2022-05-17 14:22:50|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671.2|5555
1652797380000|2022-05-17 14:23:00|671.8|671.4|672|671.6|672.2|671.8|671.8|671.4|1575
1652797390000|2022-05-17 14:23:10|671.8|671.4|671.8|671.4|671.8|671.6|671.6|671.4|2259
1652797400000|2022-05-17 14:23:20|671.6|671.2|671.4|671|671.8|671.2|671.2|671|18821
1652797410000|2022-05-17 14:23:30|671.2|670.8|671|670.6|671.2|670.8|671|670.6|1570
1652797420000|2022-05-17 14:23:40|671.2|670.8|671.2|671|671.4|671|671.2|670.8|6353
1652797430000|2022-05-17 14:23:50|671|670.8|671|670.6|671|670.8|671|670.6|615
1652797440000|2022-05-17 14:24:00|671.2|670.8|671.2|670.8|671.4|671|671.2|670.8|1313
1652797450000|2022-05-17 14:24:10|671||671||671.2||671||0
1652797460000|2022-05-17 14:24:20|670.8|670.6|670.8|670.4|671|670.6|670.8|670.4|624
1652797480000|2022-05-17 14:24:40|671|670.6|671|670.6|671|670.6|671|670.6|1243
1652797490000|2022-05-17 14:24:50|671.2|670.8|671.4|671|671.4|671.2|671.2|670.6|17776
1652797500000|2022-05-17 14:25:00|671.6|671.2|671.6|671.2|671.8|671.4|671.4|671.2|1415
1652797510000|2022-05-17 14:25:10|671.4|671.4|671.2|671|671.6|671.4|671.2|671|3940
1652797520000|2022-05-17 14:25:20|671|670.8|671.8|671.4|671.8|671.6|671|670.6|25871
1652797530000|2022-05-17 14:25:30|671.6|671.6|671.6|671.4|671.8|671.6|671.4|671|17405
1652797540000|2022-05-17 14:25:40|671.8|671.2|671.2|670.8|671.8|671.2|671.2|670.8|2785
1652797550000|2022-05-17 14:25:50|671|670.6|671.2|671|671.2|671|670.8|670.4|11613
1652797560000|2022-05-17 14:26:00|671|670.8|671|670.6|671|670.8|671|670.6|1044
1652797570000|2022-05-17 14:26:10|670.8|670.4|670.6|670.4|670.8|670.4|670.4|670.2|6751
1652797580000|2022-05-17 14:26:20|670.8|670.2|670.8|670.4|670.8|670.6|670.8|670.2|4267
1652797600000|2022-05-17 14:26:40||670.6||670.4||670.6||670.4|1717
1652797610000|2022-05-17 14:26:50|670.6||670.6||670.6||670.6||0
1652797620000|2022-05-17 14:27:00|670.8|670.2|670.4|670|670.8|670.2|670.4|670|5899
1652797630000|2022-05-17 14:27:10|670.2|669.8|670.2|670|670.4|670|670.2|669.8|373
1652797640000|2022-05-17 14:27:20|670.4|670.2|670.2|669.8|670.4|670.2|670.2|669.8|1026
1652797650000|2022-05-17 14:27:30|670.4|670|670.4|670|670.4|670|670.4|669.8|1402
1652797670000|2022-05-17 14:27:50||670.2||670||670.2||670|178
1652797680000|2022-05-17 14:28:00||670.2||670.2||670.2||670|288
1652797690000|2022-05-17 14:28:10||670||670||670.2||670|1733
1652797700000|2022-05-17 14:28:20||670.2||670||670.2||670|0
1652797710000|2022-05-17 14:28:30||670.2||670.2||670.2||670.2|0
1652797720000|2022-05-17 14:28:40|670.2|670|670.2|670|670.2|670.2|670.2|670|1766
1652797730000|2022-05-17 14:28:50|670|669.8|670.4|670|670.4|670.2|670|669.8|2325
1652797740000|2022-05-17 14:29:00|670.2|669.8|670|669.6|670.2|669.8|670|669.6|762
1652797760000|2022-05-17 14:29:20|669.8|669.8|669.8|669.4|670|669.8|669.4|669.2|18416
1652797770000|2022-05-17 14:29:30|669.6|669.6|669.6|669.4|669.8|669.6|669.6|669.2|14477
1652797780000|2022-05-17 14:29:40|669.8|669.6|669.8|669.6|669.8|669.6|669.6|669.6|2949
1652797790000|2022-05-17 14:29:50|670|669.8|670.2|669.8|670.2|669.8|670|669.8|8205
1652797800000|2022-05-17 14:30:00|670||670.2||670.2||670||26599
1652797810000|2022-05-17 14:30:10|670.4|670|670.6|670.4|670.6|670.4|670.4|669.8|26026
1652797820000|2022-05-17 14:30:20|670.8|670.6|670.6|670.2|670.8|670.6|670.6|670.2|3083
1652797840000|2022-05-17 14:30:40|670.4|670|670.6|670.2|670.6|670.2|670.2|670|8234
1652797860000|2022-05-17 14:31:00|670.4|670|670.4|670.2|670.6|670.2|670.4|670|4165
1652797870000|2022-05-17 14:31:10|670.2|670|670.2|670|670.4|670|670|669.8|5582
1652797880000|2022-05-17 14:31:20|670|669.8|670.2|669.8|670.2|669.8|670|669.8|2314
1652797890000|2022-05-17 14:31:30|670.4|670|670.2|669.8|670.4|670.2|670.2|669.8|26303
1652797900000|2022-05-17 14:31:40|670|669.6|669.6|669.4|670|669.8|669.4|669.2|9904
1652797910000|2022-05-17 14:31:50|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|3983
1652797920000|2022-05-17 14:32:00|669.8|669.4|669.4|669|669.8|669.4|669.4|669|5484
1652797930000|2022-05-17 14:32:10|669.2|668.8|669|668.6|669.4|668.8|669|668.6|13095
1652797940000|2022-05-17 14:32:20|668.8|668.4|669|668.8|669|668.8|668.8|668.4|3030
1652797950000|2022-05-17 14:32:30|669.2|668.6|669.2|668.8|669.4|669.2|669.2|668.6|8180
1652797970000|2022-05-17 14:32:50|669.4|669|669.4|669.2|669.6|669.2|669.4|668.8|1236
1652797980000|2022-05-17 14:33:00|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|392
1652797990000|2022-05-17 14:33:10|||||||||397
1652798000000|2022-05-17 14:33:20|||||||||812
1652798010000|2022-05-17 14:33:30|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|4829
1652798020000|2022-05-17 14:33:40|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|1421
1652798030000|2022-05-17 14:33:50|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669|1451
1652798040000|2022-05-17 14:34:00|669.6|669|669.6|669.4|669.6|669.4|669.6|669|2182
1652798060000|2022-05-17 14:34:20||669.2||669.4||669.4||669.2|2624
1652798070000|2022-05-17 14:34:30|669.4|669.2|669.2|668.8|669.4|669.2|669.2|668.8|4722
1652798080000|2022-05-17 14:34:40||669||669||669||669|1213
1652798090000|2022-05-17 14:34:50||668.8||668.8||669||668.8|704
1652798100000|2022-05-17 14:35:00|669|668.6|668.4|668|669.2|668.6|668.4|668|12991
1652798110000|2022-05-17 14:35:10|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|259
1652798140000|2022-05-17 14:35:40|668||668||668||668||5648
1652798150000|2022-05-17 14:35:50|667.8|667.6|667.8|667.6|668|667.6|667.8|667.6|7542
1652798160000|2022-05-17 14:36:00|667.6|667.4|667.6|667.2|667.8|667.4|667.6|667.2|679
1652798170000|2022-05-17 14:36:10|667.8|667.4|668.2|667.8|668.2|667.8|667.8|667.2|3510
1652798190000|2022-05-17 14:36:30|668||668.2||668.2||668||0
1652798200000|2022-05-17 14:36:40|668|667.6|667.4|667.2|668.2|667.6|667.2|667|9850
1652798210000|2022-05-17 14:36:50|667.2|667|667.2|666.8|667.4|667.2|667.2|666.8|334
1652798220000|2022-05-17 14:37:00|667|666.6|667.2|666.8|667.2|666.8|667|666.6|4144
1652798240000|2022-05-17 14:37:20||667||667||667||667|716
1652798250000|2022-05-17 14:37:30|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667|6653
1652798260000|2022-05-17 14:37:40|667.4|667|667.6|667.2|667.6|667.2|667.2|667|7094
1652798270000|2022-05-17 14:37:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|1399
1652798280000|2022-05-17 14:38:00|667.6|667.2|667.6|667.2|667.6|667.2|667.4|667.2|1754
1652798290000|2022-05-17 14:38:10|667.4|667|667.2|666.8|667.4|667|667.2|666.8|3234
1652798300000|2022-05-17 14:38:20|667|666.6|667|666.6|667|666.6|667|666.6|2017
1652798310000|2022-05-17 14:38:30|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|889
1652798340000|2022-05-17 14:39:00|667||667.2||667.2||667||0
1652798350000|2022-05-17 14:39:10|667.4|667|667.4|667|667.8|667.6|667.2|667|27321
1652798360000|2022-05-17 14:39:20|667.2||667.2||667.4||667.2||972
1652798370000|2022-05-17 14:39:30|667|666.8|666.8|666.4|667.2|666.8|666.8|666.4|3791
1652798380000|2022-05-17 14:39:40|667|666.6|667|666.6|667|666.6|667|666.6|1162
1652798390000|2022-05-17 14:39:50|666.8||666.8||666.8||666.8||0
1652798400000|2022-05-17 14:40:00|666.6|666.4|666.4|666|666.8|666.4|666.4|666|11245
1652798410000|2022-05-17 14:40:10|666.6|666.2|666.6|666.4|666.8|666.6|666.6|666|18261
1652798420000|2022-05-17 14:40:20|666.4|666.2|666.6|666.4|666.6|666.4|666.4|666.2|273
1652798440000|2022-05-17 14:40:40|||||||||959
1652798450000|2022-05-17 14:40:50|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|3970
1652798460000|2022-05-17 14:41:00|666.6|666.4|666.8|666.6|666.8|666.6|666.6|666.4|7181
1652798470000|2022-05-17 14:41:10|||||||||104
1652798480000|2022-05-17 14:41:20|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|3808
1652798510000|2022-05-17 14:41:50||666.6||666.4||666.6||666.4|3270
1652798520000|2022-05-17 14:42:00||666.6||666.4||666.6||666.4|74
1652798530000|2022-05-17 14:42:10|666.6|666.2|666.4|666.2|666.6|666.4|666.4|666|8167
1652798540000|2022-05-17 14:42:20|666.2|666|666.4|666|666.4|666|666.2|666|5648
1652798550000|2022-05-17 14:42:30|666.2|665.8|666.2|665.8|666.2|665.8|666|665.8|3196
1652798560000|2022-05-17 14:42:40|666.4|666|666.2|666|666.4|666.2|666.2|666|5197
1652798570000|2022-05-17 14:42:50|666.4|666.2|666.8|666.4|666.8|666.4|666.4|666.2|3932
1652798580000|2022-05-17 14:43:00|667|666.6|667.2|666.8|667.2|667|667|666.6|4305
1652798590000|2022-05-17 14:43:10|667|667|666.8|666.6|667|667|666.8|666.6|9068
1652798600000|2022-05-17 14:43:20|667|666.4|666.6|666.2|667|666.4|666.4|666.2|4518
1652798610000|2022-05-17 14:43:30|666.4|666|666|665.8|666.4|666|666|665.8|1481
1652798620000|2022-05-17 14:43:40|666.2|666|666.4|666|666.4|666|666.2|665.8|9198
1652798630000|2022-05-17 14:43:50|666.2|665.8|666|665.6|666.4|665.8|665.8|665.6|8968
1652798640000|2022-05-17 14:44:00|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|803
1652798650000|2022-05-17 14:44:10|666|665.6|665.8|665.6|666|665.6|665.8|665.4|1141
1652798660000|2022-05-17 14:44:20||665.4||665.4||665.4||665.4|1589
1652798680000|2022-05-17 14:44:40|665.6|665.6|665.6|665.2|665.8|665.6|665|664.8|176250
1652798690000|2022-05-17 14:44:50|665.4|665|665|664.6|665.6|665|664.8|664.6|14200
1652798710000|2022-05-17 14:45:10|664.8|664.4|664.8|664.4|665|664.6|664.6|664.4|18313
1652798720000|2022-05-17 14:45:20|665||664.8||665||664.8||0
1652798730000|2022-05-17 14:45:30|664.6|664.2|664.4|664|664.6|664.2|664.4|664|2617
1652798740000|2022-05-17 14:45:40|664.2|663.8|664|663.6|664.2|663.8|664|663.6|3336
1652798750000|2022-05-17 14:45:50|663.8|663.4|664|663.8|664.2|663.8|663.6|663.2|21017
1652798760000|2022-05-17 14:46:00|663.8|663.6|663.8|663.4|663.8|663.6|663.8|663.4|1964
1652798770000|2022-05-17 14:46:10|664|663.6|664|663.6|664|663.6|664|663.6|964
1652798780000|2022-05-17 14:46:20|664.2|663.8|664.4|664|664.4|664.2|664.2|663.8|13453
1652798790000|2022-05-17 14:46:30|664.2|664.4|664.2|663.8|664.6|664.4|664|663.8|19834
1652798800000|2022-05-17 14:46:40|664.4|664|664.4|664|664.4|664.2|664.2|664|1745
1652798820000|2022-05-17 14:47:00|664.6|664.2|664.4|664|664.6|664.4|664.4|664|10636
1652798830000|2022-05-17 14:47:10|664.2|664.2|664.4|664.2|664.4|664.2|664.2|664|1400
1652798840000|2022-05-17 14:47:20|664.6|664.4|665|664.6|665|664.6|664.6|664.4|17086
1652798850000|2022-05-17 14:47:30|665.2||665||665.2||665||0
1652798870000|2022-05-17 14:47:50|664.8|664.4|664.6|664.4|665|664.4|664.6|664.4|9250
1652798880000|2022-05-17 14:48:00|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|943
1652798890000|2022-05-17 14:48:10|664.6|664.4|664.6|664.2|664.6|664.4|664.4|664.2|8546
1652798900000|2022-05-17 14:48:20|664.4|664|664.4|664|664.4|664|664.4|664|1271
1652798910000|2022-05-17 14:48:30|664.6|664.2|664.8|664.4|665|664.8|664.6|664.2|9645
1652798920000|2022-05-17 14:48:40||664.6||664.4||664.6||664.4|0
1652798930000|2022-05-17 14:48:50|665|664.6|665|664.6|665|664.8|665|664.6|2808
1652798940000|2022-05-17 14:49:00|664.8||664.8||665||664.8||12250
1652798950000|2022-05-17 14:49:10|665|664.8|665.2|665|665.4|665|665|664.8|6728
1652798960000|2022-05-17 14:49:20|665.4|665.2|665.6|665.2|665.6|665.2|665.4|665.2|1671
1652799020000|2022-05-17 14:50:20|||||||||14
1652799030000|2022-05-17 14:50:30|665.4|665|665.6|665.2|665.6|665.2|665.2|665|18154
1652799040000|2022-05-17 14:50:40|665.4|665|665.6|665.2|665.6|665.2|665.4|665|0
1652799060000|2022-05-17 14:51:00|665.4|665|665.4|665|665.4|665|665.4|665|13291
1652799090000|2022-05-17 14:51:30|665.2|664.8|665|664.8|665.4|664.8|665|664.8|14100
1652799110000|2022-05-17 14:51:50|665.2|665|665.4|665|665.4|665|665.2|665|13058
1652799120000|2022-05-17 14:52:00|665.6|665.2|665.8|665.4|665.8|665.4|665.6|665.2|1777
1652799130000|2022-05-17 14:52:10|665.6||665.6||665.8||665.6||3059
1652799140000|2022-05-17 14:52:20|665.8|665.6|666|665.8|666|665.8|665.8|665.6|1640
1652799150000|2022-05-17 14:52:30|666.2|666|666.6|666.2|666.6|666.2|666.2|665.8|12954
1652799160000|2022-05-17 14:52:40|||||||||600
1652799170000|2022-05-17 14:52:50|666.4|666|666.2|665.8|666.6|666|666.2|665.8|7855
1652799180000|2022-05-17 14:53:00|666.4|666|666.4|666|666.4|666|666.4|666|1142
1652799200000|2022-05-17 14:53:20|||||||||155
1652799210000|2022-05-17 14:53:30|666.2||666.2||666.2||666.2||0
1652799220000|2022-05-17 14:53:40|666.4||666.4||666.4||666.2||4490
1652799230000|2022-05-17 14:53:50|666.2||666.4||666.4||666.2||723
1652799250000|2022-05-17 14:54:10|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|3888
1652799290000|2022-05-17 14:54:50|666.6||666.6||666.6||666.6||0
1652799300000|2022-05-17 14:55:00|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|6331
1652799310000|2022-05-17 14:55:10|666.4|666.4|666.8|666.4|666.8|666.6|666.4|666.2|39242
1652799330000|2022-05-17 14:55:30|667|666.6|667|666.6|667|666.8|667|666.6|1733
1652799340000|2022-05-17 14:55:40|667.2|666.8|667|666.6|667.2|667|666.8|666.4|17114
1652799350000|2022-05-17 14:55:50|667.2|666.8|667.2|666.8|667.2|666.8|667|666.8|1268
1652799370000|2022-05-17 14:56:10|667|666.6|666.8|666.6|667.2|666.6|666.8|666.4|9054
1652799380000|2022-05-17 14:56:20|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.2|1630
1652799390000|2022-05-17 14:56:30|667|666.6|667|666.6|667|666.6|667|666.4|6757
1652799400000|2022-05-17 14:56:40|666.8|666.4|666.8|666.4|666.8|666.6|666.8|666.4|1370
1652799420000|2022-05-17 14:57:00|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|4369
1652799430000|2022-05-17 14:57:10|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|5998
1652799440000|2022-05-17 14:57:20|667|666.6|667|666.6|667|666.6|667|666.4|0
1652799450000|2022-05-17 14:57:30|666.8|666.4|666.6|666.4|666.8|666.4|666.6|666.4|3236
1652799460000|2022-05-17 14:57:40|||||||||184
1652799470000|2022-05-17 14:57:50|||||||||4329
1652799480000|2022-05-17 14:58:00|||||||||1387
1652799520000|2022-05-17 14:58:40|666.8|666.6|667|666.8|667|666.8|666.8|666.6|6656
1652799530000|2022-05-17 14:58:50|||||||||100
1652799540000|2022-05-17 14:59:00|||||||||368
1652799550000|2022-05-17 14:59:10|667.2|667|667.4|667.2|667.4|667.2|667.2|666.8|6982
1652799560000|2022-05-17 14:59:20|667.6||667.6||667.6||667.6||3581
1652799570000|2022-05-17 14:59:30|667.8|667.4|667.8|667.6|668|667.6|667.8|667.4|5398
1652799580000|2022-05-17 14:59:40|668|667.8|668|667.8|668|667.8|667.8|667.6|12660
1652799590000|2022-05-17 14:59:50|667.8|667.6|668|667.6|668|667.6|667.8|667.6|2920
1652799600000|2022-05-17 15:00:00|667.8|667.8|668|667.8|668|667.8|667.8|667.6|7919
1652799610000|2022-05-17 15:00:10|668.2|668|667.8|667.4|668.2|668|667.8|667.4|11622
1652799620000|2022-05-17 15:00:20|668|667.6|668|667.6|668|667.6|668|667.6|997
1652799630000|2022-05-17 15:00:30|667.8||667.8||668||667.8||0
1652799640000|2022-05-17 15:00:40|668||667.8||668||667.8||132
1652799650000|2022-05-17 15:00:50|668|667.8|668|667.6|668|667.8|668|667.6|1521
1652799660000|2022-05-17 15:01:00|668.2|667.8|668.2|668|668.2|668|668|667.8|14704
1652799680000|2022-05-17 15:01:20|668|667.8|668.2|667.8|668.2|668|668|667.8|9510
1652799690000|2022-05-17 15:01:30||668||667.8||668||667.8|275
1652799710000|2022-05-17 15:01:50|668.4|668|668.4|668|668.4|668|668.4|668|1972
1652799720000|2022-05-17 15:02:00|668.6|668.2|669|668.6|669|668.6|668.6|668.2|8271
1652799730000|2022-05-17 15:02:10|668.8|668.4|668.2|668|668.8|668.4|668.2|668|16620
1652799760000|2022-05-17 15:02:40|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|3056
1652799780000|2022-05-17 15:03:00|668.2|668|668.2|668|668.2|668|668.2|668|4660
1652799790000|2022-05-17 15:03:10|668|667.8|668.2|668|668.2|668|668|667.8|2190
1652799800000|2022-05-17 15:03:20|668|667.8|668|667.8|668|667.8|667.8|667.4|7130
1652799810000|2022-05-17 15:03:30|668.2|668|668.2|667.8|668.2|668|668.2|667.8|814
1652799820000|2022-05-17 15:03:40||668||667.8||668||667.8|615
1652799830000|2022-05-17 15:03:50|668||668.2||668.2||668||0
1652799840000|2022-05-17 15:04:00|668.4|668|668.4|668|668.4|668|668.2|668|2290
1652799850000|2022-05-17 15:04:10|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|76
1652799860000|2022-05-17 15:04:20|668.4|668|668.2|668|668.6|668.4|668|667.6|71475
1652799870000|2022-05-17 15:04:30|668|667.8|668|667.8|668|668|668|667.8|12568
1652799880000|2022-05-17 15:04:40|668.2||668.2||668.2||668.2||3263
1652799900000|2022-05-17 15:05:00|668.2|668|668.4|667.8|668.4|668|668.2|667.8|535
1652799910000|2022-05-17 15:05:10|668.2|667.6|668.2|667.8|668.4|667.8|668.2|667.6|0
1652799920000|2022-05-17 15:05:20|668|667.6|668.4|667.8|668.4|667.8|668|667.6|0
1652799930000|2022-05-17 15:05:30|668.2|668|668.4|668|668.4|668|668.2|668|0
1652799940000|2022-05-17 15:05:40|668.2|667.8|668.8|668.4|668.8|668.4|668.2|667.8|3360
1652799950000|2022-05-17 15:05:50|668.6|668.2|668.4|668|668.6|668.2|668.4|668|31
1652799970000|2022-05-17 15:06:10|668.6|668.2|668.4|668|668.6|668.2|668.4|668|535
1652799980000|2022-05-17 15:06:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1652799990000|2022-05-17 15:06:30|668.4|668|668.4|668|668.4|668|668.4|668|0
1652800000000|2022-05-17 15:06:40|668.6|668.2|668.4|668|668.6|668.2|668.4|668|0
1652800020000|2022-05-17 15:07:00|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|21
1652800030000|2022-05-17 15:07:10|668.4|668|668.4|668|668.4|668|668.2|667.8|0
1652800040000|2022-05-17 15:07:20|668.6|668.2|668.6|668|668.6|668.2|668.4|668|410
1652800050000|2022-05-17 15:07:30|668.4|667.8|668.4|668|668.6|668.2|668.4|667.8|0
1652800060000|2022-05-17 15:07:40|668.6|668.2|669|668.4|669|668.4|668.6|668.2|308
1652800080000|2022-05-17 15:08:00|668.8|668.2|668.6|668.2|668.8|668.2|668.6|668.2|0
1652800090000|2022-05-17 15:08:10|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|2
1652800100000|2022-05-17 15:08:20|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|0
1652800110000|2022-05-17 15:08:30|||||||||613
1652800120000|2022-05-17 15:08:40|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|405
1652800130000|2022-05-17 15:08:50|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1652800170000|2022-05-17 15:09:30|668.8|668.4|668.4|667.8|668.8|668.4|668.4|667.8|2870
1652800180000|2022-05-17 15:09:40|668.6|668|668.8|668.4|668.8|668.4|668.6|668|466
1652800200000|2022-05-17 15:10:00|668.4|667.8|668.4|667.8|668.4|667.8|668.4|667.8|1846
1652800210000|2022-05-17 15:10:10|668.6|668|668.6|668|668.6|668|668.6|668|165
1652800240000|2022-05-17 15:10:40|668.4||668.4||668.4||668.4||332
1652800250000|2022-05-17 15:10:50|668.2|667.8|668.4|667.8|668.4|667.8|668.2|667.6|369
1652800260000|2022-05-17 15:11:00|668.2|667.6|668.4|668|668.4|668|668.2|667.6|1705
1652800270000|2022-05-17 15:11:10|668.6|668.2|668.4|668|668.6|668.2|668.4|667.8|0
1652800300000|2022-05-17 15:11:40|668.6|668.2|668.8|668.2|668.8|668.2|668.6|668|28
1652800310000|2022-05-17 15:11:50|668.6|668|668.6|668|668.6|668|668.6|668|0
1652800320000|2022-05-17 15:12:00|668.4|667.8|669|668.4|669|668.4|668.4|667.8|2221
1652800330000|2022-05-17 15:12:10|668.8|668.8|669|668.6|669.4|668.8|668.8|668.4|2400
1652800340000|2022-05-17 15:12:20|668.8|668.4|669|668.4|669|668.4|668.8|668.4|1100
1652800360000|2022-05-17 15:12:40||668.6||668.6||668.6||668.6|0
1652800370000|2022-05-17 15:12:50|668.8|668.4|668.6|668|669|668.4|668.6|668|105
1652800380000|2022-05-17 15:13:00|668.8|668.2|668.8|668.2|668.8|668.2|668.8|668.2|306
1652800390000|2022-05-17 15:13:10|669|668.4|668.2|667.8|669|668.6|668.2|667.8|2918
1652800400000|2022-05-17 15:13:20|668.4|667.6|668.2|667.8|668.4|667.8|668|667.4|1474
1652800410000|2022-05-17 15:13:30|668|667.6|668|667.4|668|667.6|667.8|667.2|892
1652800420000|2022-05-17 15:13:40|668.2|667.6|667.6|667|668.2|667.6|667.6|667|117
1652800430000|2022-05-17 15:13:50|667.8|667.2|667.4|667|667.8|667.2|667.4|667|990
1652800440000|2022-05-17 15:14:00|667.8|667.2|667.6|667.2|667.8|667.2|667.4|667|2711
1652800450000|2022-05-17 15:14:10|667.4|667|667.8|667.4|667.8|667.4|667.4|667|551
1652800460000|2022-05-17 15:14:20|667.6|667.2|667.6|667.2|667.8|667.2|667.6|667.2|380
1652800470000|2022-05-17 15:14:30|667.4|667|667.4|667|667.4|667|667.4|667|0
1652800480000|2022-05-17 15:14:40|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|1675
1652800490000|2022-05-17 15:14:50|667.4|667|667.6|667.2|667.6|667.2|667.4|667|0
1652800500000|2022-05-17 15:15:00|667.4|667|667.4|666.8|667.6|667.2|667.4|666.8|818
1652800510000|2022-05-17 15:15:10|667.2|666.6|667.2|666.6|667.2|666.6|667.2|666.6|0
1652800530000|2022-05-17 15:15:30|667.4|666.8|667|666.4|667.4|666.8|667|666.4|600
1652800550000|2022-05-17 15:15:50|666.8|666.6|666.8|666.4|667|666.6|666.8|666.4|128
1652800560000|2022-05-17 15:16:00|667|666.6|667.4|667|667.4|667|666.8|666.4|363
1652800570000|2022-05-17 15:16:10|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|0
1652800590000|2022-05-17 15:16:30|667.4|667|667.2|666.8|667.4|667|667.2|666.8|18
1652800600000|2022-05-17 15:16:40|667.4|667|667.6|667.2|667.6|667.2|667.4|667|4906
1652800610000|2022-05-17 15:16:50|667.4|667|667.6|667|667.6|667.2|667.4|667|186
1652800630000|2022-05-17 15:17:10|||||||||127
1652800640000|2022-05-17 15:17:20||667.2||667.2||667.2||667.2|0
1652800650000|2022-05-17 15:17:30|||||||||422
1652800660000|2022-05-17 15:17:40|667.8|667.4|667.6|667.2|667.8|667.4|667.6|667.2|5
1652800680000|2022-05-17 15:18:00|668|667.6|668.2|667.8|668.2|667.8|667.8|667.4|428
1652800690000|2022-05-17 15:18:10|668.4|668|668.6|668.2|668.6|668.2|668.2|668|726
1652800700000|2022-05-17 15:18:20|669|668.4|668.8|668.2|669|668.4|668.6|668|1849
1652800710000|2022-05-17 15:18:30|669|668.4|668.4|667.8|669|668.4|668.4|667.8|634
1652800720000|2022-05-17 15:18:40|668.6|668|668.4|668|668.6|668.2|668.4|667.8|0
1652800730000|2022-05-17 15:18:50|668.6|668.2|668.6|668|668.8|668.2|668.4|668|150
1652800740000|2022-05-17 15:19:00|668.8|668.2|668.6|668|668.8|668.2|668.6|668|335
1652800770000|2022-05-17 15:19:30|668.4||668.4||668.4||668.4||0
1652800780000|2022-05-17 15:19:40|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1652800790000|2022-05-17 15:19:50|668.4|668|668.6|668|668.8|668.2|668.4|668|18
1652857210000|2022-05-18 07:00:10|681|662.8|672.4|671.4|681|671.4|670.6|662.8|107487
1652857220000|2022-05-18 07:00:20|672.6|671.8|672.4|671.6|672.6|671.8|672|671.2|3641
1652857240000|2022-05-18 07:00:40|672.6|671.8|672.6|671.8|672.6|671.8|672.6|671.8|0
1652857270000|2022-05-18 07:01:10|672.2|671.6|672|670.8|672.6|671.6|671.2|670.2|9295
1652857280000|2022-05-18 07:01:20|671.8|670.6|671.8|670.6|671.8|670.6|671.8|670.6|0
1652857290000|2022-05-18 07:01:30|671.6||671.6||671.6||671.6||0
1652857310000|2022-05-18 07:01:50||670.8||670.8||670.8||670.8|10
1652857320000|2022-05-18 07:02:00|671.4|670.6|671.4|670.6|671.4|670.6|671.4|670.6|12
1652857340000|2022-05-18 07:02:20|671.2|670|670.8|670|671.2|670.2|670.6|670|2019
1652857350000|2022-05-18 07:02:30|670.6||670.8||670.8||670.6||0
1652857370000|2022-05-18 07:02:50||670.2||670||670.2||670|282
1652857380000|2022-05-18 07:03:00|670.6|670.2|670.2|669.4|670.8|670.2|670|669.2|46345
1652857390000|2022-05-18 07:03:10|||||||||358
1652857410000|2022-05-18 07:03:30|670|669|669.4|668.8|670|669.2|669.2|668.8|16456
1652857420000|2022-05-18 07:03:40|669.2|668.4|669.4|668.4|669.4|668.4|668.8|668|3190
1652857430000|2022-05-18 07:03:50|669.8|668.6|670|669|670|669.8|669.6|668.4|21013
1652857440000|2022-05-18 07:04:00|669.8|669.2|669.6|668.6|669.8|669.4|669.6|668.6|650
1652857450000|2022-05-18 07:04:10|669.8|668.8|669.6|668.8|670|668.8|669.6|668.6|0
1652857470000|2022-05-18 07:04:30|669.4|668.6|669.4|668.4|669.4|668.6|669.4|668.4|0
1652857480000|2022-05-18 07:04:40|669.2|668.6|669.4|668.6|669.4|668.6|669.2|668.4|0
1652857490000|2022-05-18 07:04:50|669.8|668.8|670.4|669.6|670.8|670|669.8|668.8|6531
1652857500000|2022-05-18 07:05:00|670.6|669.8|671|670.4|671|670.6|670.4|669.6|2049
1652857520000|2022-05-18 07:05:20|671.4|670.6|671.4|670.6|671.6|670.8|671.4|670.6|323
1652857530000|2022-05-18 07:05:30|671.2|670.2|670.4|670|671.4|670.2|670.2|670|1504
1652857540000|2022-05-18 07:05:40|670.2||670.4||670.4||670.2||4719
1652857550000|2022-05-18 07:05:50|670.6|670.2|670.8|670.2|670.8|670.4|670.6|670|3588
1652857560000|2022-05-18 07:06:00|671.2|670.4|671.6|670.8|672|671.2|671.2|670.2|879
1652857590000|2022-05-18 07:06:30||671||670.8||671.2||670.8|0
1652857610000|2022-05-18 07:06:50|672|671|672|671.4|672|671.4|671.6|670.8|8525
1652857620000|2022-05-18 07:07:00|671.6|671.2|672|671.6|672|671.6|671.6|670.8|3179
1652857630000|2022-05-18 07:07:10||671.4||671.4||671.4||671.4|0
1652857640000|2022-05-18 07:07:20|671.8|671.2|671.2|670.6|671.8|671.2|671|670.6|3880
1652857650000|2022-05-18 07:07:30|671.4|670.8|671.6|670.8|671.6|671|671.4|670.8|1910
1652857660000|2022-05-18 07:07:40|671.4|670.6|671.2|670.6|671.4|670.6|671.2|670.6|0
1652857670000|2022-05-18 07:07:50|671|670.8|670.8|670.4|672|671|670.6|670.2|31907
1652857680000|2022-05-18 07:08:00|671|670.6|671|670.6|671|670.6|671|670.6|5987
1652857690000|2022-05-18 07:08:10|671.2|670.8|671.4|670.8|671.4|670.8|671.2|670.8|903
1652857700000|2022-05-18 07:08:20|671.6|671|671.6|671|671.6|671.2|671.4|671|1195
1652857710000|2022-05-18 07:08:30||670.8||671||671||670.8|0
1652857720000|2022-05-18 07:08:40|671.8|671.2|672|671.6|672|671.6|671.8|671|4152
1652857730000|2022-05-18 07:08:50|672.2|671.8|672.4|671.6|672.4|671.8|672.2|671.6|618
1652857740000|2022-05-18 07:09:00|672.6|671.8|672.4|671.8|672.6|672|672.4|671.8|0
1652857750000|2022-05-18 07:09:10|672.6||672.6||672.6||672.6||0
1652857760000|2022-05-18 07:09:20|672.4|671.6|672.4|671.6|672.4|671.6|672.2|671.6|0
1652857770000|2022-05-18 07:09:30|672|671.8|672.6|671.8|672.6|672|672|671.6|300
1652857780000|2022-05-18 07:09:40|672.4|672|672.6|672|672.6|672|672.4|672|0
1652857790000|2022-05-18 07:09:50|672.4|671.8|671.8|671.4|672.4|671.8|671.4|671|24557
1652857800000|2022-05-18 07:10:00|672|671.6|672.4|671.8|672.4|672|672|671.6|4596
1652857810000|2022-05-18 07:10:10|672.6|672|672.6|672|672.6|672|672.4|671.8|0
1652857820000|2022-05-18 07:10:20|672.4|671.8|672.4|671.8|672.6|672|672.4|671.8|0
1652857830000|2022-05-18 07:10:30|672.2|671.6|671.4|670.8|672.4|671.6|671.4|670.8|7636
1652857840000|2022-05-18 07:10:40|671.2|670.6|671.2|670.6|671.4|671|671|670.6|1171
1652857850000|2022-05-18 07:10:50|671||671.2||671.2||671||265
1652857860000|2022-05-18 07:11:00|671.4|670.8|671.2|670.6|671.4|670.8|671|670.6|1600
1652857870000|2022-05-18 07:11:10|671||671||671||670.8||198
1652857890000|2022-05-18 07:11:30|671.2|670.8|671.6|671|671.6|671|671.2|670.8|4374
1652857910000|2022-05-18 07:11:50|671.4|670.8|671|670.4|671.4|670.8|670.8|670.4|11362
1652857920000|2022-05-18 07:12:00|670.8||670.8||670.8||670.8||2493
1652857930000|2022-05-18 07:12:10|670.6|670.2|670.6|670|670.6|670.2|670.6|670|705
1652857940000|2022-05-18 07:12:20|670.4|669.8|670.2|669.6|670.4|670|670.2|669.6|2614
1652857950000|2022-05-18 07:12:30|670.4|669.8|670.2|669.8|670.4|669.8|670.2|669.6|0
1652857960000|2022-05-18 07:12:40|670.4|669.6|670|669.6|670.4|669.6|669.8|669.4|1593
1652857970000|2022-05-18 07:12:50|670.2|669.8|670|669.4|670.2|670|670|669.4|1057
1652857980000|2022-05-18 07:13:00|670.2|669.6|670.4|670.2|670.4|670.2|670.2|669.4|2371
1652857990000|2022-05-18 07:13:10|670.6|670.4|671.2|670.6|671.2|670.6|670.6|670.2|426
1652858000000|2022-05-18 07:13:20|671.4|670.8|671.2|670.6|671.4|670.8|671.2|670.6|0
1652858010000|2022-05-18 07:13:30|671.4|670.8|671.4|670.8|671.4|671|671.4|670.6|370
1652858020000|2022-05-18 07:13:40||671||670.8||671||670.8|0
1652858030000|2022-05-18 07:13:50||671||670.8||671||670.8|0
1652858040000|2022-05-18 07:14:00||671||671||671||670.8|0
1652858050000|2022-05-18 07:14:10|671.2|670.8|671|670.4|671.4|671|670.8|670.4|11328
1652858060000|2022-05-18 07:14:20||670.6||670.4||670.6||670.4|0
1652858070000|2022-05-18 07:14:30||670.6||670.6||670.6||670.6|0
1652858090000|2022-05-18 07:14:50|670.8|670.4|670.6|670.2|670.8|670.4|670.6|670.2|2350
1652858110000|2022-05-18 07:15:10|670.4|670|670.4|669.8|670.6|670|670.4|669.8|320
1652858120000|2022-05-18 07:15:20||670||670||670||670|0
1652858130000|2022-05-18 07:15:30|670.2|669.8|670|669.6|670.2|669.8|670|669.6|0
1652858140000|2022-05-18 07:15:40|670.2||670||670.2||670||0
1652858160000|2022-05-18 07:16:00|||||||||383
1652858200000|2022-05-18 07:16:40|669.8|669.4|669.4|669|670|669.4|669.4|669|2827
1652858210000|2022-05-18 07:16:50|669.2|668.8|668.6|668|669.4|668.8|668.6|668|12586
1652858220000|2022-05-18 07:17:00|668.4|667.8|668.4|668|668.6|668|668.2|667.8|15984
1652858230000|2022-05-18 07:17:10|668.6|668.2|668.6|668.2|669|668.6|668.4|668|16278
1652858240000|2022-05-18 07:17:20|668.4|668.4|668.4|668.2|668.4|668.4|668.4|668.2|3512
1652858250000|2022-05-18 07:17:30|668.2|668|668.2|667.8|668.2|668|668.2|667.8|7124
1652858260000|2022-05-18 07:17:40|668.4|668|668.6|668.2|668.6|668.2|668.4|667.8|3573
1652858280000|2022-05-18 07:18:00|668.4||668.4||668.6||668.4||7009
1652858290000|2022-05-18 07:18:10|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|853
1652858310000|2022-05-18 07:18:30|||||||||1168
1652858320000|2022-05-18 07:18:40|668.8|668.4|668.8|668.6|669|668.8|668.8|668.4|13385
1652858330000|2022-05-18 07:18:50|669|668.8|669.4|669|669.4|669|669|668.8|1287
1652858340000|2022-05-18 07:19:00|669.6|669.2|669.8|669.6|669.8|669.6|669.6|669.2|359
1652858350000|2022-05-18 07:19:10|670|669.8|670|669.6|670|669.8|670|669.6|1465
1652858360000|2022-05-18 07:19:20|670.2|669.8|670.4|670|670.4|670|670.2|669.8|1352
1652858370000|2022-05-18 07:19:30|670.2|669.8|670.2|669.8|670.2|670|670|669.8|9420
1652858380000|2022-05-18 07:19:40|670.4|670|670.8|670.2|670.8|670.2|670.4|670|1421
1652858390000|2022-05-18 07:19:50|670.6||670.6||670.6||670.6||0
1652858400000|2022-05-18 07:20:00|670.8|670.4|671|670.6|671|670.6|670.8|670.4|340
1652858420000|2022-05-18 07:20:20|671.2|670.8|671.2|670.8|671.4|670.8|671.2|670.8|2613
1652858430000|2022-05-18 07:20:30|671.4||671.2||671.4||671.2||1775
1652858480000|2022-05-18 07:21:20|671|670.6|670.6|670.2|671.2|670.6|670.6|670.2|10360
1652858490000|2022-05-18 07:21:30|670.4|670|670.6|670|670.6|670.2|670.4|670|411
1652858510000|2022-05-18 07:21:50|670.4||670.6||670.6||670.4||0
1652858520000|2022-05-18 07:22:00||670.2||670.2||670.2||670.2|0
1652858530000|2022-05-18 07:22:10|670.4|670|670.4|670.2|670.4|670.2|670.2|670|6541
1652858540000|2022-05-18 07:22:20|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670.2|1533
1652858570000|2022-05-18 07:22:50|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.2|11262
1652858580000|2022-05-18 07:23:00|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|1803
1652858590000|2022-05-18 07:23:10|670.8|670.4|671|670.6|671|670.8|670.8|670.4|13454
1652858600000|2022-05-18 07:23:20|670.8|670.4|670.6|670.2|670.8|670.6|670.4|670.2|6196
1652858610000|2022-05-18 07:23:30|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|4602
1652858620000|2022-05-18 07:23:40|670.6|670.2|670.8|670.2|670.8|670.4|670.4|670.2|12335
1652858630000|2022-05-18 07:23:50|670.6||670.8||670.8||670.6||0
1652858640000|2022-05-18 07:24:00||670.4||670.4||670.4||670.4|0
1652858650000|2022-05-18 07:24:10|670.6|670.2|670.4|670|670.6|670.2|670.4|670|19645
1652858660000|2022-05-18 07:24:20|||||||||1173
1652858680000|2022-05-18 07:24:40|670.6|670.2|671|670.6|671|670.6|670.6|670|8682
1652858690000|2022-05-18 07:24:50|671.2|670.8|671.4|670.8|671.4|671|671.2|670.8|1373
1652858710000|2022-05-18 07:25:10|671.2|670.6|670.8|670.2|671.2|670.6|670.8|670.2|5471
1652858720000|2022-05-18 07:25:20|671|670.4|671.2|670.8|671.2|670.8|671|670.4|2314
1652858730000|2022-05-18 07:25:30|671.4||671.2||671.4||671.2||0
1652858740000|2022-05-18 07:25:40|671.4|671|671.4|671|671.4|671|671.4|671|0
1652858750000|2022-05-18 07:25:50|671.6||671.6||671.6||671.6||0
1652858760000|2022-05-18 07:26:00|671.4||671.4||671.6||671.4||0
1652858830000|2022-05-18 07:27:10|671.2|670.8|671.4|670.8|671.4|670.8|671|670.8|9290
1652858840000|2022-05-18 07:27:20|671.2|670.6|671|670.4|671.2|670.6|671|670.4|2157
1652858860000|2022-05-18 07:27:40|670.8|670.2|670.6|670.2|670.8|670.2|670.6|670.2|3019
1652858870000|2022-05-18 07:27:50|670.4|670|670.4|670|670.4|670|670.4|670|671
1652858910000|2022-05-18 07:28:30|670.2|669.8|670.2|670|670.2|670|670|669.6|44610
1652858920000|2022-05-18 07:28:40|670.4|670.2|670.8|670.4|670.8|670.6|670.4|670.2|6134
1652858950000|2022-05-18 07:29:10|670.6|670.2|670.2|669.8|670.8|670.2|670.2|669.8|20423
1652858970000|2022-05-18 07:29:30|670.4|670|670.2|670|670.4|670|670.2|670|1826
1652858990000|2022-05-18 07:29:50|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670|604
1652859000000|2022-05-18 07:30:00|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.4|3248
1652859010000|2022-05-18 07:30:10|670.6|670.2|670.6|670.2|670.8|670.2|670.4|670.2|13944
1652859030000|2022-05-18 07:30:30|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|3499
1652859060000|2022-05-18 07:31:00|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|6936
1652859080000|2022-05-18 07:31:20|670.4|670|670.2|669.8|670.4|670|670.2|669.8|4746
1652859120000|2022-05-18 07:32:00|670|669.6|669.6|669.2|670.2|669.6|669.6|669.2|7289
1652859150000|2022-05-18 07:32:30|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|1169
1652859160000|2022-05-18 07:32:40|670|669.6|670|669.6|670|669.6|670|669.4|1760
1652859170000|2022-05-18 07:32:50|670.2|669.8|670.6|670.2|670.6|670.2|670|669.8|4915
1652859180000|2022-05-18 07:33:00|670.8|670.4|671|670.4|671|670.4|670.8|670.4|28
1652859190000|2022-05-18 07:33:10|671.2|670.6|671|670.6|671.2|670.6|671|670.6|6000
1652859200000|2022-05-18 07:33:20|671.2|670.8|671.4|671|671.4|671|671.2|670.8|39
1652859210000|2022-05-18 07:33:30|671.2|670.8|671.2|670.8|671.4|670.8|671|670.8|6836
1652859220000|2022-05-18 07:33:40|671||671.2||671.2||671||0
1652859240000|2022-05-18 07:34:00|671|670.6|671|670.6|671|670.8|670.8|670.6|6983
1652859260000|2022-05-18 07:34:20|670.8||670.8||670.8||670.8||1381
1652859270000|2022-05-18 07:34:30|671|670.8|671.2|671|671.2|671|671|670.6|4828
1652859280000|2022-05-18 07:34:40|671.4|671.2|671.4|671.2|671.4|671.2|671.2|671|6568
1652859290000|2022-05-18 07:34:50|671.6|671.4|671.6|671.2|671.6|671.4|671.6|671.2|7033
1652859310000|2022-05-18 07:35:10|671.4||671.4||671.6||671.4||1166
1652859320000|2022-05-18 07:35:20|671.6||671.4||671.6||671.4||1500
1652859330000|2022-05-18 07:35:30|671.6||671.6||671.6||671.6||742
1652859340000|2022-05-18 07:35:40|671.8|671.4|672|671.6|672.2|671.6|671.8|671.2|7462
1652859350000|2022-05-18 07:35:50|672.2|671.8|672.2|672|672.4|672|672.2|671.6|2863
1652859360000|2022-05-18 07:36:00|672.4|671.8|672.2|671.8|672.6|671.8|672|671.8|14092
1652859370000|2022-05-18 07:36:10|672|671.6|672.2|671.8|672.2|672|672|671.6|1017
1652859390000|2022-05-18 07:36:30|672|671.6|672.2|672|672.2|672|672|671.6|1219
1652859400000|2022-05-18 07:36:40|672.4|672.2|672.6|672.4|672.8|672.6|672.4|672.2|18127
1652859410000|2022-05-18 07:36:50||672.2||672.4||672.4||672.2|3380
1652859420000|2022-05-18 07:37:00|672.8|672.6|672.8|672.4|672.8|672.6|672.8|672.4|72
1652859440000|2022-05-18 07:37:20|672.6|672.6|672.8|672.4|672.8|672.6|672.6|672.4|20426
1652859450000|2022-05-18 07:37:30|673|672.6|673.8|673.2|673.8|673.2|673|672.4|9496
1652859460000|2022-05-18 07:37:40|673.6||673.8||673.8||673.6||2000
1652859470000|2022-05-18 07:37:50|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.4|0
1652859490000|2022-05-18 07:38:10|673.6|673.6|673.2|673|673.8|673.6|673.2|673|6796
1652859500000|2022-05-18 07:38:20|673|672.8|673|672.6|673.2|672.8|673|672.6|3882
1652859510000|2022-05-18 07:38:30|673.2|672.8|673|672.8|673.2|672.8|673|672.8|0
1652859530000|2022-05-18 07:38:50|673.2||673.2||673.2||673.2||474
1652859540000|2022-05-18 07:39:00|673.4|673|673.4|673|673.6|673|673.2|673|3209
1652859550000|2022-05-18 07:39:10|673.2||673.4||673.6||673.2||2000
1652859560000|2022-05-18 07:39:20|673.6||673.4||673.6||673.4||0
1652859580000|2022-05-18 07:39:40|||||||||860
1652859590000|2022-05-18 07:39:50|673.2||673.4||673.4||673.2||27074
1652859600000|2022-05-18 07:40:00|673.6|673.2|674|673.6|674|673.6|673.6|673|11655
1652859610000|2022-05-18 07:40:10|674.2|673.8|674.4|674|674.6|674|674.2|673.8|4045
1652859620000|2022-05-18 07:40:20|674.2|673.8|673.6|673.2|674.2|674|673.6|673.2|16282
1652859630000|2022-05-18 07:40:30|673.8|673.4|673.8|673.4|673.8|673.4|673.6|673.2|0
1652859650000|2022-05-18 07:40:50|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|789
1652859660000|2022-05-18 07:41:00|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|869
1652859670000|2022-05-18 07:41:10|673.6|673.6|673.6|673.4|673.6|673.6|673.6|673.4|4763
1652859680000|2022-05-18 07:41:20|673.8||673.8||673.8||673.8||0
1652859690000|2022-05-18 07:41:30|674|673.6|673.6|673.2|674|673.6|673.4|673.2|42716
1652859700000|2022-05-18 07:41:40|673.8|673.4|673.8|673.2|674|673.6|673.6|673.2|5269
1652859730000|2022-05-18 07:42:10|673.6|673|673.4|673|673.6|673|673.4|673|26506
1652859740000|2022-05-18 07:42:20|673.2|672.8|673|672.8|673.2|673|673|672.8|23762
1652859750000|2022-05-18 07:42:30|672.8|672.6|672.8|672.6|673|672.8|672.8|672.6|9373
1652859760000|2022-05-18 07:42:40|673|672.4|672.8|672.4|673|672.4|672.6|672.4|4689
1652859780000|2022-05-18 07:43:00|672.6|672.6|672.8|672.6|672.8|672.6|672.6|672.6|11389
1652859800000|2022-05-18 07:43:20|673|672.4|673|672.6|673|672.6|672.8|672.4|7930
1652859810000|2022-05-18 07:43:30|672.8||672.8||672.8||672.8||1858
1652859820000|2022-05-18 07:43:40|||||||||150
1652859830000|2022-05-18 07:43:50|673|672.8|673|672.6|673|672.8|673|672.6|2375
1652859880000|2022-05-18 07:44:40|672.8||673||673||672.8||7098
1652859900000|2022-05-18 07:45:00|672.8||672.8||672.8||672.8||0
1652859910000|2022-05-18 07:45:10|673||673||673||673||0
1652859930000|2022-05-18 07:45:30|673.2|672.8|673.2|673|673.2|673|673.2|672.6|4240
1652859940000|2022-05-18 07:45:40|673|672.8|673.2|672.8|673.2|673|673|672.8|13819
1652859950000|2022-05-18 07:45:50|||||||||2000
1652859970000|2022-05-18 07:46:10|673.4|673|673.4|673|673.4|673|673.4|673|837
1652859980000|2022-05-18 07:46:20|673.2|672.8|673.4|673|673.4|673|673.2|672.8|5196
1652859990000|2022-05-18 07:46:30|673.2|672.8|673.4|673|673.4|673|673.2|672.8|2769
1652860000000|2022-05-18 07:46:40|673.2||673.2||673.2||673.2||0
1652860020000|2022-05-18 07:47:00|673.4||673.4||673.4||673.4||2968
1652860030000|2022-05-18 07:47:10|673.6|673.2|673.8|673.4|673.8|673.4|673.6|673.2|2680
1652860060000|2022-05-18 07:47:40|673.6|673.2|673.4|673.2|673.8|673.2|673.4|673|9001
1652860070000|2022-05-18 07:47:50|673.6|673|673.4|673|673.6|673|673.4|673|382
1652860080000|2022-05-18 07:48:00|673.6|673.2|674|673.6|674|673.8|673.6|673.2|8937
1652860120000|2022-05-18 07:48:40||673.8||673.6||673.8||673.6|1790
1652860140000|2022-05-18 07:49:00||673.8||673.8||673.8||673.6|1104
1652860150000|2022-05-18 07:49:10|674.2|674|674.4|674|674.4|674|674.2|674|3537
1652860190000|2022-05-18 07:49:50|674.2|673.8|674|673.6|674.2|673.8|674|673.6|11333
1652860200000|2022-05-18 07:50:00|673.8|673.4|673.8|673.4|673.8|673.6|673.8|673.4|6506
1652860210000|2022-05-18 07:50:10|674||674||674||674||0
1652860220000|2022-05-18 07:50:20|673.8|673.2|673.4|672.8|673.8|673.2|673.4|672.8|9298
1652860230000|2022-05-18 07:50:30||673||673||673||673|0
1652860240000|2022-05-18 07:50:40|673.2|672.8|673.2|672.8|673.2|672.8|673|672.8|3263
1652860250000|2022-05-18 07:50:50|673||673||673||673||0
1652860260000|2022-05-18 07:51:00|673.2|672.6|673|672.8|673.2|673|673|672.6|2071
1652860270000|2022-05-18 07:51:10|673.2||673.2||673.2||673||0
1652860280000|2022-05-18 07:51:20|673|672.6|673|672.6|673.2|672.6|672.8|672.6|751
1652860300000|2022-05-18 07:51:40|672.8||672.8||672.8||672.8||0
1652860310000|2022-05-18 07:51:50|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.4|4150
1652860320000|2022-05-18 07:52:00|672.6||672.6||672.6||672.6||1770
1652860330000|2022-05-18 07:52:10|672.8||672.8||672.8||672.8||2340
1652860340000|2022-05-18 07:52:20|672.6|672.6|672.8|672.6|672.8|672.6|672.6|672.4|928
1652860350000|2022-05-18 07:52:30|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.4|3561
1652860370000|2022-05-18 07:52:50|672.8||672.8||672.8||672.8||945
1652860390000|2022-05-18 07:53:10|672.6||672.6||672.6||672.6||0
1652860400000|2022-05-18 07:53:20|672.8||672.8||672.8||672.6||0
1652860410000|2022-05-18 07:53:30|673|672.6|673.2|673|673.2|673|673|672.4|12148
1652860430000|2022-05-18 07:53:50|673.4|673.2|673.4|673|673.4|673.2|673.2|673|6601
1652860450000|2022-05-18 07:54:10|673.2||673.2||673.2||673.2||0
1652860460000|2022-05-18 07:54:20|673|672.8|673|672.6|673.2|672.8|673|672.6|7045
1652860480000|2022-05-18 07:54:40|672.8||672.8||672.8||672.8||0
1652860490000|2022-05-18 07:54:50|673|672.8|673.2|672.8|673.4|672.8|673|672.6|749
1652860510000|2022-05-18 07:55:10|673.4|673|673.6|673.2|673.6|673.2|673.4|673|1107
1652860520000|2022-05-18 07:55:20|673.4|673|673.4|673|673.6|673|673.4|673|2011
1652860580000|2022-05-18 07:56:20|673.6|673.2|674|673.6|674|673.6|673.6|673|3947
1652860590000|2022-05-18 07:56:30|674.2|673.8|674|673.8|674.2|674|674|673.6|11142
1652860600000|2022-05-18 07:56:40|674.2|674|674.2|674|674.2|674|674.2|674|13937
1652860610000|2022-05-18 07:56:50||673.8||673.8||673.8||673.6|2630
1652860620000|2022-05-18 07:57:00|674.4|674|674.4|674|674.4|674.2|674.4|673.8|6318
1652860630000|2022-05-18 07:57:10|674.6||674.6||674.6||674.4||0
1652860640000|2022-05-18 07:57:20||674.2||674.2||674.2||674.2|0
1652860650000|2022-05-18 07:57:30|674.8|674.4|675|674.6|675|674.8|674.8|674.2|5415
1652860680000|2022-05-18 07:58:00|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.6|28270
1652860700000|2022-05-18 07:58:20|675.4|675|675.4|675.2|675.4|675.2|675.4|675|1878
1652860710000|2022-05-18 07:58:30|675.6|675|675.6|675|675.6|675.2|675.6|675|3040
1652860720000|2022-05-18 07:58:40||675.2||675.2||675.2||675.2|0
1652860740000|2022-05-18 07:59:00|675.4|675|675.2|675|675.6|675|675.2|675|7627
1652860750000|2022-05-18 07:59:10|675.4|675.2|675.6|675.2|675.6|675.2|675.4|675.2|7091
1652860760000|2022-05-18 07:59:20||675||675||675||675|0
1652860780000|2022-05-18 07:59:40|675.4|674.8|674.6|674.2|675.4|674.8|674.6|674.2|18412
1652860790000|2022-05-18 07:59:50|674.4||674.4||674.4||674.4||1182
1652860800000|2022-05-18 08:00:00|674.6|674|674.8|674.4|674.8|674.6|674.6|674|4739
1652860810000|2022-05-18 08:00:10|674.6||674.6||674.6||674.6||0
1652860820000|2022-05-18 08:00:20|674.8|674.6|675.2|674.8|675.2|674.8|674.8|674.6|1412
1652860830000|2022-05-18 08:00:30|675||675||675||675||748
1652860840000|2022-05-18 08:00:40|||||||||558
1652860850000|2022-05-18 08:00:50|674.8|674.6|674.8|674.4|675|674.8|674.8|674.4|9767
1652860870000|2022-05-18 08:01:10||674.2||674.4||674.4||674.2|34
1652860890000|2022-05-18 08:01:30|675|674.6|675.2|675|675.2|675|675|674.6|6520
1652860900000|2022-05-18 08:01:40|675.4||675.4||675.6||675.4||354
1652860910000|2022-05-18 08:01:50|675.6|675.2|675.4|675|675.6|675.2|675.4|675|477
1652860920000|2022-05-18 08:02:00|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|760
1652860940000|2022-05-18 08:02:20|675.8|675.4|676|675.8|676|675.8|675.8|675.2|3567
1652860950000|2022-05-18 08:02:30|676.2|676|676.2|676|676.2|676|676|675.6|52233
1652860960000|2022-05-18 08:02:40|676.4|676.2|676.4|676|676.6|676.2|676.4|676|16525
1652860970000|2022-05-18 08:02:50|676.6||676.4||676.6||676.4||0
1652861030000|2022-05-18 08:03:50|676.2|675.8|675.8|675.4|676.4|675.8|675.8|675.4|23658
1652861050000|2022-05-18 08:04:10|675.6|675.2|675.6|675.2|675.8|675.2|675.4|675.2|952
1652861090000|2022-05-18 08:04:50|675.4|675|675.2|675|675.4|675|675.2|675|1091
1652861100000|2022-05-18 08:05:00|||||||||1950
1652861120000|2022-05-18 08:05:20|||||||||5473
1652861130000|2022-05-18 08:05:30|675|674.8|675|674.8|675|674.8|675|674.8|16581
1652861150000|2022-05-18 08:05:50|674.8|674.6|675.2|675|675.2|675|674.8|674.6|13778
1652861160000|2022-05-18 08:06:00|675|674.8|675.2|674.8|675.2|674.8|675|674.8|1945
1652861170000|2022-05-18 08:06:10|675.4|675|675.6|675.2|675.6|675.2|675.4|674.8|10474
1652861180000|2022-05-18 08:06:20|675.4|675.4|675.8|675.6|675.8|675.6|675.4|675.2|1775
1652861190000|2022-05-18 08:06:30|675.6|675.4|675.6|675.2|675.8|675.4|675.4|675|14428
1652861210000|2022-05-18 08:06:50|675.4||675.4||675.4||675.4||0
1652861220000|2022-05-18 08:07:00|675.2|675|675.2|675|675.4|675|675.2|675|3464
1652861230000|2022-05-18 08:07:10|675.4|675.2|675.4|675.2|675.4|675.2|675.4|675.2|749
1652861240000|2022-05-18 08:07:20||675||675||675||675|3454
1652861250000|2022-05-18 08:07:30|675.6|675.2|675.4|675|675.6|675.4|675.4|675|1298
1652861260000|2022-05-18 08:07:40|675.2|674.8|675.2|674.8|675.4|674.8|675|674.6|2872
1652861270000|2022-05-18 08:07:50|675||675.2||675.2||675||0
1652861280000|2022-05-18 08:08:00|675|674.6|675|674.4|675|674.6|674.8|674.4|8018
1652861290000|2022-05-18 08:08:10|675.2|674.6|675.6|675.2|675.6|675.2|675.2|674.6|3138
1652861330000|2022-05-18 08:08:50|675.4|675|675.4|675.2|675.4|675.2|675.4|675|3211
1652861340000|2022-05-18 08:09:00|||||||||209
1652861370000|2022-05-18 08:09:30||675||675||675||675|3403
1652861380000|2022-05-18 08:09:40|675.2|675.2|675.2|675|675.4|675.2|675.2|675|1250
1652861390000|2022-05-18 08:09:50|675|674.8|675|674.4|675|674.8|675|674.4|3304
1652861410000|2022-05-18 08:10:10|674.8||674.8||674.8||674.8||105
1652861440000|2022-05-18 08:10:40|674.6|674.2|674.6|674.2|674.8|674.2|674.6|674.2|4799
1652861460000|2022-05-18 08:11:00|||||||||75
1652861470000|2022-05-18 08:11:10|674.4|674|674.8|674.6|674.8|674.6|674.2|673.8|17120
1652861480000|2022-05-18 08:11:20|675|674.8|674.8|674.6|675|674.8|674.8|674.6|12151
1652861490000|2022-05-18 08:11:30|675||675||675||675||2161
1652861520000|2022-05-18 08:12:00||674.8||674.8||674.8||674.8|2386
1652861530000|2022-05-18 08:12:10|674.8|674.6|674.6|674.2|674.8|674.8|674.6|674.2|17565
1652861540000|2022-05-18 08:12:20|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|722
1652861550000|2022-05-18 08:12:30|675|674.6|675.2|674.8|675.2|674.8|675|674.6|213
1652861560000|2022-05-18 08:12:40|675.4|675|675.6|675.2|675.6|675.2|675.4|674.8|8779
1652861570000|2022-05-18 08:12:50|675.4|675|675.4|675|675.4|675|675.4|675|1590
1652861580000|2022-05-18 08:13:00|675.2|674.8|675.2|674.8|675.2|675|675|674.8|21507
1652861590000|2022-05-18 08:13:10|675|674.6|675|674.6|675|674.6|674.8|674.6|9996
1652861600000|2022-05-18 08:13:20|674.8|674.4|674.6|674.2|674.8|674.4|674.6|674.2|5720
1652861610000|2022-05-18 08:13:30|674.4|674|674.4|674|674.4|674.2|674.4|674|20
1652861620000|2022-05-18 08:13:40|674.2|673.8|674.4|674|674.4|674.2|674.2|673.8|1294
1652861630000|2022-05-18 08:13:50|674.2|673.8|674.2|673.6|674.2|673.8|674|673.6|2299
1652861640000|2022-05-18 08:14:00||673.8||673.6||673.8||673.6|0
1652861650000|2022-05-18 08:14:10|674|673.8|674|673.6|674|673.8|674|673.6|0
1652861660000|2022-05-18 08:14:20|674.2|673.8|674.2|674|674.4|674.2|674.2|673.6|5804
1652861700000|2022-05-18 08:15:00|674|673.8|674|673.6|674.2|673.8|674|673.6|0
1652861710000|2022-05-18 08:15:10|674.2|673.8|674.4|673.8|674.4|674|674.2|673.8|3086
1652861720000|2022-05-18 08:15:20|674.2|674|674.4|673.8|674.4|674|674.2|673.8|0
1652861730000|2022-05-18 08:15:30||674||674||674||674|0
1652861750000|2022-05-18 08:15:50|674.6|674.2|674.2|673.8|674.6|674.4|674.2|673.8|4037
1652861760000|2022-05-18 08:16:00|674|673.6|674|673.6|674.2|673.6|673.8|673.6|4000
1652861770000|2022-05-18 08:16:10|674.2|673.8|674.4|674|674.4|674|674.2|673.8|2740
1652861780000|2022-05-18 08:16:20||673.8||674||674||673.8|500
1652861860000|2022-05-18 08:17:40|674.6|674.2|674.8|674.6|675|674.6|674.6|674|17323
1652861870000|2022-05-18 08:17:50|674.6|674.4|674.8|674.4|674.8|674.4|674.6|674.4|3506
1652861900000|2022-05-18 08:18:20|675|674.6|675.2|675|675.2|675|675|674.4|4949
1652861910000|2022-05-18 08:18:30|675.4|674.8|674.8|674.4|675.4|674.8|674.8|674.4|5292
1652861950000|2022-05-18 08:19:10|674.6||674.6||674.6||674.6||2557
1652861960000|2022-05-18 08:19:20|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674|49
1652861980000|2022-05-18 08:19:40|674.4|674|674.2|673.8|674.4|674|674.2|673.8|525
1652861990000|2022-05-18 08:19:50|||||||||178
1652862000000|2022-05-18 08:20:00|674||674||674||674||520
1652862010000|2022-05-18 08:20:10|673.8|673.6|673.6|673.2|674|673.8|673.6|673.2|1084
1652862020000|2022-05-18 08:20:20||673||673.2||673.2||673|0
1652862030000|2022-05-18 08:20:30|673.4|673|673.4|673|673.4|673|673.4|672.8|1785
1652862040000|2022-05-18 08:20:40|673.2|672.8|673.6|673.2|673.6|673.2|673.2|672.6|1686
1652862050000|2022-05-18 08:20:50|673.4||673.4||673.6||673.4||0
1652862100000|2022-05-18 08:21:40|673.2|673|673.2|673|673.4|673|673.2|673|7307
1652862110000|2022-05-18 08:21:50|673.4|672.8|673.4|673|673.4|673.2|673.4|672.8|2992
1652862120000|2022-05-18 08:22:00||672.8||672.8||672.8||672.8|0
1652862140000|2022-05-18 08:22:20|673.2||673.2||673.2||673.2||807
1652862150000|2022-05-18 08:22:30|||||||||1162
1652862160000|2022-05-18 08:22:40|673|672.6|672.4|672|673|672.6|672.4|672|2132
1652862170000|2022-05-18 08:22:50|672.6|672.2|672.4|672|672.6|672.2|672.4|672|4510
1652862180000|2022-05-18 08:23:00|672.2|671.8|672|671.6|672.4|671.8|672|671.6|4358
1652862200000|2022-05-18 08:23:20|||||||||887
1652862220000|2022-05-18 08:23:40|||||||||1271
1652862230000|2022-05-18 08:23:50|671.8|671.4|671.8|671.4|671.8|671.4|671.8|671.4|728
1652862240000|2022-05-18 08:24:00|671.6|671.2|671.6|671.2|671.6|671.4|671.6|671.2|0
1652862250000|2022-05-18 08:24:10|||||||||1168
1652862270000|2022-05-18 08:24:30|671.8|671.4|671.8|671.4|671.8|671.4|671.8|671.4|808
1652862280000|2022-05-18 08:24:40|||||||||1347
1652862290000|2022-05-18 08:24:50|671.6|671.2|671.6|671.2|671.6|671.4|671.6|671.2|0
1652862310000|2022-05-18 08:25:10|671.8|671.4|671.8|671.4|671.8|671.6|671.8|671.4|3331
1652862320000|2022-05-18 08:25:20|671.6|671.2|671.4|671|671.6|671.2|671.4|671|1857
1652862330000|2022-05-18 08:25:30|||||||||427
1652862350000|2022-05-18 08:25:50|||||||||748
1652862370000|2022-05-18 08:26:10|671.6|671.2|671.6|671.4|671.6|671.4|671.4|671.2|9482
1652862380000|2022-05-18 08:26:20||671.2||671||671.2||671|1291
1652862390000|2022-05-18 08:26:30|671.4||671.4||671.4||671.4||676
1652862400000|2022-05-18 08:26:40||671.2||671||671.2||671|0
1652862410000|2022-05-18 08:26:50|671.6|671.2|671.6|671.2|671.6|671.2|671.4|671.2|12684
1652862440000|2022-05-18 08:27:20||671.4||671.2||671.4||671.2|3344
1652862470000|2022-05-18 08:27:50|671.4|671|671.4|671.2|671.6|671.2|671.2|671|18103
1652862480000|2022-05-18 08:28:00|671.6|671.4|671.8|671.4|671.8|671.4|671.4|671.4|1914
1652862490000|2022-05-18 08:28:10|671.6||671.6||671.8||671.6||119
1652862510000|2022-05-18 08:28:30|671.8|671.6|672|671.6|672.2|671.8|671.6|671.4|2496
1652862520000|2022-05-18 08:28:40||671.4||671.6||671.6||671.4|0
1652862530000|2022-05-18 08:28:50|||||||||2718
1652862550000|2022-05-18 08:29:10|671.8|671.4|671.8|671.6|671.8|671.6|671.8|671.4|85
1652862560000|2022-05-18 08:29:20|672|671.8|672|671.8|672|671.8|672|671.8|2706
1652862570000|2022-05-18 08:29:30||671.6||671.6||671.6||671.6|0
1652862590000|2022-05-18 08:29:50|671.8|671.4|671.8|671.4|672|671.4|671.6|671.4|4075
1652862600000|2022-05-18 08:30:00|671.6||671.6||671.8||671.6||0
1652862620000|2022-05-18 08:30:20|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|3126
1652862630000|2022-05-18 08:30:30|671.2|671|671.4|671|671.4|671|671.2|671|4392
1652862640000|2022-05-18 08:30:40|672.2|671.2|672.6|672.2|672.6|672.4|672|671|75343
1652862650000|2022-05-18 08:30:50|672.8|672.4|673|672.8|673|672.8|672.8|672.2|1726
1652862660000|2022-05-18 08:31:00|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|1803
1652862670000|2022-05-18 08:31:10|672.6|672.4|672.6|672.2|672.6|672.4|672.4|672.2|14094
1652862680000|2022-05-18 08:31:20|672.4|672.4|672.6|672.2|672.8|672.4|672.4|672.2|5971
1652862690000|2022-05-18 08:31:30|672.4||672.6||672.6||672.4||2025
1652862710000|2022-05-18 08:31:50|672.8|672.4|672.8|672.6|672.8|672.6|672.8|672.4|5240
1652862720000|2022-05-18 08:32:00|672.6|672.4|672.6|672.2|672.8|672.6|672.6|672.2|7498
1652862740000|2022-05-18 08:32:20|672.4||672.4||672.4||672.4||0
1652862750000|2022-05-18 08:32:30|672.6||672.6||672.6||672.6||991
1652862780000|2022-05-18 08:33:00|672.4|672|672.4|672|672.4|672|672.2|671.8|1509
1652862790000|2022-05-18 08:33:10|672.2|671.8|672.2|671.8|672.4|671.8|672|671.8|5631
1652862800000|2022-05-18 08:33:20|672|671.6|671.8|671.4|672|671.6|671.8|671.4|668
1652862810000|2022-05-18 08:33:30|||||||||783
1652862820000|2022-05-18 08:33:40|671.6|671.2|671.6|671|671.6|671.2|671.4|671|1144
1652862840000|2022-05-18 08:34:00|671.4||671.4||671.4||671.4||0
1652862850000|2022-05-18 08:34:10|671.2|670.8|671.2|670.8|671.2|670.8|671|670.8|5682
1652862880000|2022-05-18 08:34:40|671|670.6|671|670.6|671|670.6|671|670.6|4675
1652862890000|2022-05-18 08:34:50|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|666
1652862900000|2022-05-18 08:35:00|670.6|670.2|670.8|670.4|670.8|670.6|670.6|670.2|12511
1652862910000|2022-05-18 08:35:10|671|670.6|670.8|670.6|671|670.6|670.8|670.6|2279
1652862920000|2022-05-18 08:35:20||670.4||670.4||670.4||670.4|3344
1652862930000|2022-05-18 08:35:30|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|4870
1652862940000|2022-05-18 08:35:40|670.4|670.4|670.4|670|670.6|670.4|670.4|670|10449
1652862960000|2022-05-18 08:36:00|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|1731
1652862970000|2022-05-18 08:36:10|670.4|670|670.6|670|670.6|670.2|670.4|670|1581
1652862980000|2022-05-18 08:36:20|670.4|670.2|670|669.4|670.4|670.2|669.8|669.4|25401
1652862990000|2022-05-18 08:36:30|669.8|669.6|669.8|669.4|670|669.6|669.8|669.4|0
1652863020000|2022-05-18 08:37:00|670|669.6|670|669.8|670|669.8|670|669.4|5084
1652863030000|2022-05-18 08:37:10|669.8|669.6|669.8|669.4|670|669.6|669.8|669.4|1526
1652863040000|2022-05-18 08:37:20|670||669.8||670||669.8||1030
1652863050000|2022-05-18 08:37:30|670||669.8||670||669.8||0
1652863100000|2022-05-18 08:38:20|669.6|669.2|669.6|669.2|669.8|669.4|669.4|669.2|20396
1652863110000|2022-05-18 08:38:30|669.8|669.4|670|669.6|670|669.8|669.8|669.2|2345
1652863140000|2022-05-18 08:39:00|||||||||269
1652863190000|2022-05-18 08:39:50|669.8|669.4|669.6|669.2|669.8|669.4|669.6|669.2|3275
1652863210000|2022-05-18 08:40:10|669.4|669|669.2|668.8|669.4|669|669.2|668.8|2980
1652863220000|2022-05-18 08:40:20|669.4|669|669.4|669.2|669.4|669.2|669.4|668.8|2146
1652863240000|2022-05-18 08:40:40|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|2789
1652863250000|2022-05-18 08:40:50|||||||||1678
1652863280000|2022-05-18 08:41:20|669.8|669.6|670|669.6|670|669.6|669.8|669.6|10417
1652863300000|2022-05-18 08:41:40|669.8|669.2|669.6|669.2|670|669.4|669.6|669.2|4733
1652863310000|2022-05-18 08:41:50||669.4||669.4||669.4||669.4|0
1652863320000|2022-05-18 08:42:00||669.2||669.2||669.2||669.2|1475
1652863330000|2022-05-18 08:42:10|669.4|669|669.4|669|669.4|669|669.4|669|2133
1652863350000|2022-05-18 08:42:30|669.2|668.8|669.2|668.8|669.2|669|669.2|668.8|1166
1652863380000|2022-05-18 08:43:00|669|668.6|669|668.6|669|668.6|669|668.6|1780
1652863390000|2022-05-18 08:43:10|||||||||265
1652863410000|2022-05-18 08:43:30|||||||||1221
1652863420000|2022-05-18 08:43:40|669.2|668.8|669.2|669|669.2|669|669.2|668.6|3408
1652863440000|2022-05-18 08:44:00|||||||||64
1652863450000|2022-05-18 08:44:10|||||||||301
1652863460000|2022-05-18 08:44:20|669.4|668.8|669.4|669.2|669.6|669.2|669.4|668.8|8993
1652863480000|2022-05-18 08:44:40|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|1417
1652863490000|2022-05-18 08:44:50||669.2||669.2||669.4||669.2|0
1652863500000|2022-05-18 08:45:00|||||||||1038
1652863530000|2022-05-18 08:45:30|||||||||1500
1652863560000|2022-05-18 08:46:00|||||||||1291
1652863590000|2022-05-18 08:46:30|||||||||301
1652863640000|2022-05-18 08:47:20|||||||||1867
1652863660000|2022-05-18 08:47:40|||||||||478
1652863680000|2022-05-18 08:48:00|669.4|669|669.2|668.8|669.6|669|669.2|668.8|11261
1652863710000|2022-05-18 08:48:30|669|668.6|669|668.6|669.2|668.6|669|668.6|270
1652863730000|2022-05-18 08:48:50|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.4|1654
1652863760000|2022-05-18 08:49:20|668.6|668.2|668.4|668|668.6|668.2|668.4|668|658
1652863770000|2022-05-18 08:49:30||668.2||668.2||668.2||668|1997
1652863780000|2022-05-18 08:49:40||668||668||668||668|0
1652863790000|2022-05-18 08:49:50|668.2|667.8|668.2|667.8|668.2|668|668.2|667.8|2087
1652863840000|2022-05-18 08:50:40|668|667.6|668|667.6|668|667.6|668|667.6|744
1652863860000|2022-05-18 08:51:00|668.2|667.8|668.4|668|668.4|668|668.2|667.6|19738
1652863870000|2022-05-18 08:51:10|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668.2|804
1652863880000|2022-05-18 08:51:20|669|668.6|669|668.6|669|668.6|669|668.6|763
1652863890000|2022-05-18 08:51:30|669.2|668.8|669.6|669.2|669.6|669.2|669.2|668.8|2432
1652863900000|2022-05-18 08:51:40|669.4|669|669.2|668.8|669.4|669|669.2|668.8|3707
1652863910000|2022-05-18 08:51:50|669.4|669|669.4|669.2|669.4|669.2|669.4|669|1342
1652863920000|2022-05-18 08:52:00|669.6|669.4|670|669.6|670|669.6|669.6|669.2|2417
1652863930000|2022-05-18 08:52:10|669.8|669.4|669.8|669.4|669.8|669.6|669.6|669.4|7383
1652863940000|2022-05-18 08:52:20|||||||||1651
1652863950000|2022-05-18 08:52:30||669.6||669.6||669.6||669.6|0
1652863960000|2022-05-18 08:52:40|670|669.8|670.2|669.8|670.2|669.8|670|669.8|1626
1652863970000|2022-05-18 08:52:50|670|669.6|670.2|669.6|670.2|669.8|670|669.6|0
1652863980000|2022-05-18 08:53:00|670|669.8|670|669.6|670|669.8|670|669.6|4355
1652863990000|2022-05-18 08:53:10|669.8||670||670.2||669.8||1528
1652864000000|2022-05-18 08:53:20|669.8|669.4|670|669.6|670|669.6|669.8|669.4|6955
1652864010000|2022-05-18 08:53:30|669.8|669.4|669.8|669.4|669.8|669.6|669.8|669.4|418
1652864040000|2022-05-18 08:54:00|669.6||669.8||669.8||669.6||1285
1652864050000|2022-05-18 08:54:10|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|1238
1652864060000|2022-05-18 08:54:20|||||||||581
1652864080000|2022-05-18 08:54:40|||||||||965
1652864100000|2022-05-18 08:55:00|669.4||669.6||669.6||669.4||1273
1652864130000|2022-05-18 08:55:30|||||||||325
1652864140000|2022-05-18 08:55:40|669.4||669.4||669.4||669.4||506
1652864150000|2022-05-18 08:55:50||669||669||669||668.8|311
1652864170000|2022-05-18 08:56:10|||||||||472
1652864180000|2022-05-18 08:56:20|||||||||50
1652864190000|2022-05-18 08:56:30|669.2||669.2||669.2||669.2||374
1652864200000|2022-05-18 08:56:40|||||||||1869
1652864220000|2022-05-18 08:57:00|669.4|669.2|669.4|669.2|669.6|669.2|669.4|669.2|10656
1652864230000|2022-05-18 08:57:10|669.6|669.4|669.4|669|669.6|669.4|669.4|669|2613
1652864240000|2022-05-18 08:57:20|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|1400
1652864280000|2022-05-18 08:58:00|||||||||921
1652864300000|2022-05-18 08:58:20|669.4|669.4|670|669.6|670|669.6|669.4|669.4|5074
1652864310000|2022-05-18 08:58:30|669.8|669.4|669.8|669.4|670|669.4|669.8|669.4|0
1652864390000|2022-05-18 08:59:50|670|669.6|669.8|669.6|670|669.8|669.8|669.6|5496
1652864410000|2022-05-18 09:00:10|670||670||670||670||1479
1652864430000|2022-05-18 09:00:30|669.8||669.8||669.8||669.8||93
1652864450000|2022-05-18 09:00:50|||||||||48
1652864490000|2022-05-18 09:01:30|||||||||1414
1652864500000|2022-05-18 09:01:40|670||669.8||670||669.8||2116
1652864510000|2022-05-18 09:01:50|670||670||670||670||824
1652864520000|2022-05-18 09:02:00|||||||||535
1652864530000|2022-05-18 09:02:10|669.8|669.4|669.8|669.4|670|669.6|669.6|669.4|19353
1652864610000|2022-05-18 09:03:30|669.6||669.6||669.6||669.6||0
1652864640000|2022-05-18 09:04:00||669.2||669.2||669.2||669.2|4906
1652864690000|2022-05-18 09:04:50|669.8|669.4|670|669.6|670|669.6|669.8|669.4|4911
1652864700000|2022-05-18 09:05:00|669.8|669.8|670|669.8|670|669.8|669.8|669.8|139
1652864730000|2022-05-18 09:05:30|669.8|669.6|670|669.6|670|669.6|669.8|669.6|1340
1652864740000|2022-05-18 09:05:40|669.8||670||670||669.8||0
1652864750000|2022-05-18 09:05:50|669.8||670||670||669.8||0
1652864760000|2022-05-18 09:06:00|||||||||935
1652864770000|2022-05-18 09:06:10|670.2|669.8|670.6|670.2|670.6|670.4|670.2|669.6|50646
1652864780000|2022-05-18 09:06:20|670.8|670.4|670.6|670.2|670.8|670.4|670.2|670|19851
1652864790000|2022-05-18 09:06:30||670.4||670.4||670.4||670.4|0
1652864800000|2022-05-18 09:06:40|||||||||2131
1652864810000|2022-05-18 09:06:50||670.2||670.2||670.2||670.2|128
1652864830000|2022-05-18 09:07:10|670.4|670|670.2|670|670.4|670|670.2|670|3608
1652864840000|2022-05-18 09:07:20|670.4|670.2|670.4|670.2|670.6|670.2|670.4|670.2|3247
1652864850000|2022-05-18 09:07:30|670.2|670|670.2|670|670.4|670|670.2|670|1437
1652864880000|2022-05-18 09:08:00|||||||||314
1652864890000|2022-05-18 09:08:10|670.4|670.2|670.4|670|670.4|670.2|670.4|670|649
1652864910000|2022-05-18 09:08:30||670.2||670.2||670.2||670.2|2250351
1652864940000|2022-05-18 09:09:00|||||||||39
1652864970000|2022-05-18 09:09:30|670.6|670.4|670.6|670.4|670.8|670.4|670.6|670.4|10336
1652864980000|2022-05-18 09:09:40|||||||||2216
1652864990000|2022-05-18 09:09:50|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.4|8198
1652865000000|2022-05-18 09:10:00|||||||||242
1652865020000|2022-05-18 09:10:20|671|670.8|671.2|670.8|671.2|670.8|671|670.8|424
1652865070000|2022-05-18 09:11:10|671|670.6|670.6|670.4|671.2|670.6|670.6|670.4|10318
1652865080000|2022-05-18 09:11:20|670.8|670.6|671|670.6|671|670.6|670.8|670.4|928
1652865120000|2022-05-18 09:12:00||670.8||670.8||670.8||670.8|0
1652865130000|2022-05-18 09:12:10|671.2|671|671.4|671|671.4|671|671.2|671|1570
1652865140000|2022-05-18 09:12:20|671.6|671.2|671.4|671|671.6|671.2|671.4|671|7936
1652865150000|2022-05-18 09:12:30|671.2||671.4||671.4||671.2||0
1652865160000|2022-05-18 09:12:40|671.2|670.8|671|670.8|671.4|670.8|671|670.8|2103
1652865170000|2022-05-18 09:12:50|671.2|671|671.4|671|671.4|671|671.2|671|4112
1652865180000|2022-05-18 09:13:00|671.6|671.2|671.8|671.4|671.8|671.4|671.6|671.2|706
1652865190000|2022-05-18 09:13:10|672|671.6|671.8|671.4|672|671.6|671.8|671.4|1217
1652865200000|2022-05-18 09:13:20|671.6|671.6|671.8|671.6|672|671.6|671.6|671.4|0
1652865210000|2022-05-18 09:13:30|672|671.4|671.8|671.4|672|671.4|671.8|671.4|766
1652865220000|2022-05-18 09:13:40|672|671.6|671.8|671.6|672|671.6|671.8|671.6|0
1652865250000|2022-05-18 09:14:10|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|4500
1652865280000|2022-05-18 09:14:40|||||||||1300
1652865290000|2022-05-18 09:14:50|671.8|671.6|671.8|671.4|671.8|671.6|671.8|671.4|17215
1652865300000|2022-05-18 09:15:00|671.6||671.6||671.6||671.6||1668
1652865310000|2022-05-18 09:15:10|671.8|671.6|671.8|671.6|672|671.6|671.8|671.6|2698
1652865330000|2022-05-18 09:15:30|671.6|671.4|671.6|671.4|671.8|671.4|671.6|671.4|17198
1652865340000|2022-05-18 09:15:40|671.8|671.6|671.8|671.6|672|671.6|671.8|671.6|1161
1652865350000|2022-05-18 09:15:50|672|671.4|671.8|671.4|672|671.4|671.6|671.2|3395
1652865360000|2022-05-18 09:16:00|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|1208
1652865370000|2022-05-18 09:16:10|671.4||671.6||671.6||671.4||0
1652865380000|2022-05-18 09:16:20|671.4|671|671.4|671|671.4|671|671.4|671|2957
1652865390000|2022-05-18 09:16:30|671.6|671.2|671.6|671.4|671.6|671.4|671.4|671.2|6164
1652865400000|2022-05-18 09:16:40|671.4|671.2|671.6|671.2|671.6|671.4|671.4|671.2|5331
1652865410000|2022-05-18 09:16:50|671.4||671.6||671.6||671.4||0
1652865420000|2022-05-18 09:17:00|671.4|671|671.2|670.8|671.6|671|671.2|670.8|9098
1652865430000|2022-05-18 09:17:10||671||670.8||671||670.8|0
1652865440000|2022-05-18 09:17:20||671||671||671||670.8|0
1652865450000|2022-05-18 09:17:30||670.8||670.8||671||670.8|0
1652865460000|2022-05-18 09:17:40|671||671||671||671||0
1652865480000|2022-05-18 09:18:00|671.2|671|671.2|671|671.2|671|671.2|671|572
1652865490000|2022-05-18 09:18:10||670.8||671||671||670.8|0
1652865500000|2022-05-18 09:18:20|671|670.8|671|670.8|671|670.8|671|670.8|12689
1652865510000|2022-05-18 09:18:30|671.2|671|671.2|670.8|671.2|671|671.2|670.8|1803
1652865520000|2022-05-18 09:18:40||671||671||671||671|0
1652865530000|2022-05-18 09:18:50|671|670.8|671.2|670.8|671.2|670.8|671|670.8|1014
1652865540000|2022-05-18 09:19:00|||||||||603
1652865560000|2022-05-18 09:19:20|671||671||671||671||0
1652865570000|2022-05-18 09:19:30|||||||||724
1652865580000|2022-05-18 09:19:40|671.2||671.2||671.2||671.2||1571
1652865590000|2022-05-18 09:19:50|671||671.2||671.2||671||1441
1652865600000|2022-05-18 09:20:00|671.4|671|671.8|671.6|671.8|671.6|671.4|671|8579
1652865610000|2022-05-18 09:20:10|671.6|671.4|671.8|671.4|671.8|671.4|671.6|671.2|3430
1652865660000|2022-05-18 09:21:00|672|671.6|672|671.8|672|671.8|672|671.6|1814
1652865670000|2022-05-18 09:21:10||671.6||671.6||671.6||671.6|3139
1652865710000|2022-05-18 09:21:50|672.2|671.8|672.2|672|672.2|672|672.2|671.8|4195
1652865730000|2022-05-18 09:22:10|672.4|672.2|672.6|672.2|672.6|672.2|672.4|672.2|369
1652865740000|2022-05-18 09:22:20|672.4|672|672.2|672|672.4|672|672.2|672|4788
1652865750000|2022-05-18 09:22:30|||||||||1079
1652865770000|2022-05-18 09:22:50|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|14
1652865780000|2022-05-18 09:23:00|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.4|4171
1652865810000|2022-05-18 09:23:30|672.8|672.6|672.8|672.4|672.8|672.6|672.6|672.4|4110
1652865820000|2022-05-18 09:23:40|672.6||672.8||672.8||672.6||0
1652865840000|2022-05-18 09:24:00|673|672.6|673|672.6|673|672.6|673|672.6|463
1652865860000|2022-05-18 09:24:20|672.8||672.8||672.8||672.8||158
1652865870000|2022-05-18 09:24:30|||||||||801
1652865890000|2022-05-18 09:24:50|||||||||8
1652865930000|2022-05-18 09:25:30|673|672.8|673|672.8|673|672.8|673|672.8|176
1652865960000|2022-05-18 09:26:00|673.2|673|673|672.8|673.4|673|673|672.8|6255
1652865980000|2022-05-18 09:26:20|673.2|673|673.4|673|673.4|673.2|673.2|673|4972
1652865990000|2022-05-18 09:26:30|673.2|672.8|673.2|672.8|673.2|673|673|672.8|8983
1652866020000|2022-05-18 09:27:00|673||673.2||673.2||673||1196
1652866030000|2022-05-18 09:27:10|673|672.6|673|672.6|673|672.6|672.8|672.6|1696
1652866040000|2022-05-18 09:27:20||672.8||672.6||672.8||672.6|2000
1652866060000|2022-05-18 09:27:40|||||||||601
1652866070000|2022-05-18 09:27:50|||||||||1500
1652866080000|2022-05-18 09:28:00|||||||||75
1652866090000|2022-05-18 09:28:10|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.4|14992
1652866110000|2022-05-18 09:28:30|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|6255
1652866130000|2022-05-18 09:28:50||672||672||672||672|1279
1652866140000|2022-05-18 09:29:00|672.6|672.2|672.6|672.2|672.6|672.4|672.6|672.2|1176
1652866150000|2022-05-18 09:29:10|672.4||672.4||672.4||672.4||0
1652866160000|2022-05-18 09:29:20|672.2|672|672.2|671.8|672.2|672|672.2|671.8|3340
1652866170000|2022-05-18 09:29:30|||||||||1485
1652866180000|2022-05-18 09:29:40|672||672||672||672||0
1652866190000|2022-05-18 09:29:50|671.8|671.6|671.8|671.6|672|671.6|671.8|671.6|600
1652866200000|2022-05-18 09:30:00|671.6|671.4|671.8|671.4|671.8|671.6|671.6|671.4|886
1652866210000|2022-05-18 09:30:10|671.6||671.6||671.6||671.6||0
1652866220000|2022-05-18 09:30:20|671.4|671.2|671.4|671|671.6|671.2|671.4|671|687
1652866230000|2022-05-18 09:30:30|||||||||2161
1652866240000|2022-05-18 09:30:40|671.2|671.2|671.6|671.2|671.6|671.2|671.2|671|11516
1652866260000|2022-05-18 09:31:00|671.4||671.6||671.6||671.4||1354
1652866310000|2022-05-18 09:31:50||671.4||671.4||671.4||671.4|141
1652866320000|2022-05-18 09:32:00|||||||||854
1652866350000|2022-05-18 09:32:30|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671.2|7866
1652866360000|2022-05-18 09:32:40|671.4||671.4||671.4||671.4||0
1652866380000|2022-05-18 09:33:00|671.6|671.4|672|671.6|672.2|672|671.6|671.4|14735
1652866390000|2022-05-18 09:33:10|671.8||672||672||671.8||0
1652866400000|2022-05-18 09:33:20|671.8|671.4|672|671.6|672|671.6|671.6|671.4|11591
1652866440000|2022-05-18 09:34:00|||||||||781
1652866490000|2022-05-18 09:34:50|671.8|671.4|672|671.8|672|671.8|671.8|671.4|1002
1652866500000|2022-05-18 09:35:00|672.2||672.2||672.2||672.2||7311
1652866530000|2022-05-18 09:35:30|672.4|672|672.4|672|672.4|672|672.4|672|3942
1652866540000|2022-05-18 09:35:40|672.2||672.4||672.4||672.2||0
1652866560000|2022-05-18 09:36:00|672.2||672.4||672.4||672.2||0
1652866570000|2022-05-18 09:36:10|672.2|671.8|672.2|671.8|672.4|671.8|672|671.8|9108
1652866590000|2022-05-18 09:36:30|672|671.6|671.8|671.4|672|671.8|671.8|671.4|2343
1652866600000|2022-05-18 09:36:40||671.6||671.4||671.6||671.4|928
1652866610000|2022-05-18 09:36:50|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|0
1652866620000|2022-05-18 09:37:00||671.4||671.2||671.4||671.2|0
1652866630000|2022-05-18 09:37:10||671.4||671.2||671.4||671.2|0
1652866640000|2022-05-18 09:37:20||671.4||671.4||671.4||671.4|0
1652866650000|2022-05-18 09:37:30||671.2||671.2||671.2||671.2|0
1652866660000|2022-05-18 09:37:40|671.8|671.4|672.4|672|672.4|672|671.8|671.2|12631
1652866670000|2022-05-18 09:37:50|672.2||672.2||672.2||672.2||0
1652866680000|2022-05-18 09:38:00|672.4||672.4||672.4||672.4||1940
1652866690000|2022-05-18 09:38:10|672.2||672.2||672.4||672.2||662
1652866710000|2022-05-18 09:38:30|||||||||435
1652866730000|2022-05-18 09:38:50|672|671.8|672.2|671.8|672.2|671.8|672|671.8|10072
1652866740000|2022-05-18 09:39:00|||||||||1365
1652866760000|2022-05-18 09:39:20|||||||||826
1652866770000|2022-05-18 09:39:30||672||671.8||672||671.8|0
1652866780000|2022-05-18 09:39:40|672|671.6|672|671.8|672.2|671.8|671.8|671.6|12008
1652866790000|2022-05-18 09:39:50|671.8|671.6|671.8|671.6|671.8|671.6|671.8|671.6|3697
1652866800000|2022-05-18 09:40:00|||||||||448
1652866850000|2022-05-18 09:40:50|671.6|671.2|671.8|671.4|671.8|671.4|671.6|671.2|11158
1652866860000|2022-05-18 09:41:00|||||||||75
1652866880000|2022-05-18 09:41:20|672|671.6|672.2|671.8|672.2|672|672|671.4|18829
1652866890000|2022-05-18 09:41:30|||||||||379
1652866910000|2022-05-18 09:41:50|672.4|672|672.4|672|672.4|672.2|672.2|672|2812091
1652866920000|2022-05-18 09:42:00|||||||||2409
1652866990000|2022-05-18 09:43:10|672.6|672.2|672.6|672.2|672.8|672.4|672.6|672.2|3600
1652867020000|2022-05-18 09:43:40|672.4|672|672.4|672|672.4|672|672.2|672|5827
1652867040000|2022-05-18 09:44:00|672.2||672.2||672.4||672.2||75
1652867050000|2022-05-18 09:44:10|672.4|672.2|672.6|672.4|672.6|672.4|672.4|672.2|15069
1652867060000|2022-05-18 09:44:20|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|63789
1652867080000|2022-05-18 09:44:40|672.6|672.4|673|672.6|673|672.6|672.6|672.4|3120
1652867150000|2022-05-18 09:45:50||672.8||672.6||672.8||672.6|0
1652867160000|2022-05-18 09:46:00||672.8||672.8||672.8||672.8|1008
1652867170000|2022-05-18 09:46:10|673.2|673|673|672.8|673.2|673|673|672.8|515
1652867180000|2022-05-18 09:46:20|673.2|673|673.4|673|673.4|673|673.2|673|3412
1652867200000|2022-05-18 09:46:40|673.2||673.2||673.2||673.2||0
1652867220000|2022-05-18 09:47:00|||||||||1115
1652867230000|2022-05-18 09:47:10|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|855
1652867240000|2022-05-18 09:47:20|673.6||673.6||673.6||673.6||1543
1652867250000|2022-05-18 09:47:30|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|0
1652867260000|2022-05-18 09:47:40|||||||||52
1652867290000|2022-05-18 09:48:10||673.6||673.6||673.6||673.6|1029
1652867310000|2022-05-18 09:48:30|674|673.8|674|673.6|674|673.8|674|673.6|1884
1652867340000|2022-05-18 09:49:00|||||||||1591
1652867360000|2022-05-18 09:49:20||673.8||673.8||673.8||673.8|0
1652867420000|2022-05-18 09:50:20|674.2|674|674.6|674.2|674.6|674.2|674.2|674|7400
1652867450000|2022-05-18 09:50:50|674.4|674|674.2|674|674.4|674|674.2|674|22050
1652867500000|2022-05-18 09:51:40|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|7517
1652867520000|2022-05-18 09:52:00|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|6749
1652867530000|2022-05-18 09:52:10|674.8|674.6|674.6|674.4|674.8|674.6|674.6|674.4|5001
1652867570000|2022-05-18 09:52:50|674.8||674.8||674.8||674.8||2799
1652867600000|2022-05-18 09:53:20|675|674.6|675|674.8|675|674.8|675|674.6|6358
1652867630000|2022-05-18 09:53:50|674.8|674.6|674.8|674.4|675|674.6|674.6|674.4|18450
1652867710000|2022-05-18 09:55:10||674.6||674.6||674.6||674.6|0
1652867730000|2022-05-18 09:55:30|675|674.8|675|674.8|675|674.8|674.8|674.8|2575
1652867760000|2022-05-18 09:56:00|675.2|675|675.4|675|675.4|675.2|675.2|675|67510
1652867770000|2022-05-18 09:56:10||675.2||675.2||675.2||675.2|6987
1652867780000|2022-05-18 09:56:20|675.2|675|675.2|674.8|675.2|675|675|674.8|14361
1652867800000|2022-05-18 09:56:40||675||675||675||675|0
1652867820000|2022-05-18 09:57:00|675.4||675.4||675.4||675.4||1710
1652867850000|2022-05-18 09:57:30|675.2||675.2||675.2||675.2||0
1652867860000|2022-05-18 09:57:40|675|674.8|674.8|674.4|675|674.8|674.8|674.4|11385
1652867870000|2022-05-18 09:57:50||674.6||674.6||674.6||674.6|0
1652867900000|2022-05-18 09:58:20|675|674.8|675.2|675|675.2|675|675|674.6|3430
1652867920000|2022-05-18 09:58:40|675.4||675.4||675.4||675.4||205
1652867970000|2022-05-18 09:59:30|675.6|675.2|675.8|675.6|675.8|675.6|675.6|675|11852
1652867980000|2022-05-18 09:59:40|675.6|675.4|675.6|675.2|675.8|675.4|675.6|675.2|1189
1652868000000|2022-05-18 10:00:00|675.4|675|675.4|675|675.4|675|675.4|675|0
1652868010000|2022-05-18 10:00:10|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|773
1652868030000|2022-05-18 10:00:30|675.8|675.4|675.8|675.6|675.8|675.6|675.8|675.4|2434
1652868040000|2022-05-18 10:00:40|||||||||6567
1652868050000|2022-05-18 10:00:50|||||||||2414
1652868060000|2022-05-18 10:01:00|676|675.8|676|675.8|676|675.8|676|675.8|1075
1652868090000|2022-05-18 10:01:30|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|4265
1652868100000|2022-05-18 10:01:40|675.6|675.4|675.6|675.4|675.8|675.4|675.6|675.4|982
1652868120000|2022-05-18 10:02:00|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.4|577
1652868130000|2022-05-18 10:02:10|676|675.8|676|675.6|676|675.8|676|675.6|1211
1652868140000|2022-05-18 10:02:20|675.8||676||676||675.8||0
1652868160000|2022-05-18 10:02:40|675.8||675.8||675.8||675.8||0
1652868170000|2022-05-18 10:02:50|675.6|675.4|675.8|675.6|675.8|675.6|675.6|675.4|4192
1652868220000|2022-05-18 10:03:40|675.6|675.4|675.6|675.4|675.6|675.4|675.6|675.4|1263
1652868250000|2022-05-18 10:04:10|675.4|675.2|675.4|675|675.4|675.2|675.4|675|1904
1652868290000|2022-05-18 10:04:50|675.6|675.2|676|675.6|676|675.8|675.6|675.2|18954
1652868310000|2022-05-18 10:05:10|676.2|675.8|676.2|676|676.2|676|676.2|675.6|13587
1652868360000|2022-05-18 10:06:00|676.4|676.2|676.4|676.2|676.4|676.2|676.4|676.2|3881
1652868380000|2022-05-18 10:06:20|676.6||676.6||676.6||676.6||2739
1652868390000|2022-05-18 10:06:30|676.4|676.4|676.4|676.2|676.4|676.4|676.4|676.2|150
1652868400000|2022-05-18 10:06:40|676.2|676|676.4|676|676.4|676.2|676.2|676|8325
1652868420000|2022-05-18 10:07:00|676.2||676.2||676.2||676.2||0
1652868430000|2022-05-18 10:07:10|676.4||676.4||676.4||676.4||2779
1652868440000|2022-05-18 10:07:20||676.2||676.2||676.2||676.2|0
1652868450000|2022-05-18 10:07:30|676.6|676.4|676.8|676.6|676.8|676.6|676.6|676.4|962
1652868460000|2022-05-18 10:07:40||676.4||676.4||676.4||676.2|595
1652868480000|2022-05-18 10:08:00||676.6||676.6||676.6||676.4|0
1652868510000|2022-05-18 10:08:30|676.6|676.4|676.6|676.2|676.8|676.4|676.6|676.2|1186
1652868520000|2022-05-18 10:08:40||676.4||676.4||676.4||676.4|0
1652868530000|2022-05-18 10:08:50|676.8|676.2|676.8|676.4|676.8|676.4|676.6|676.2|122
1652868540000|2022-05-18 10:09:00|676.6|676.2|676.6|676.4|676.8|676.6|676.6|676.2|1549
1652868550000|2022-05-18 10:09:10||676.2||676.2||676.2||676.2|493
1652868560000|2022-05-18 10:09:20||676.4||676.2||676.4||676.2|0
1652868590000|2022-05-18 10:09:50|676.4||676.6||676.6||676.4||287
1652868600000|2022-05-18 10:10:00|||||||||1308
1652868630000|2022-05-18 10:10:30||676.4||676.4||676.4||676.4|0
1652868640000|2022-05-18 10:10:40||676.2||676.2||676.2||676.2|0
1652868660000|2022-05-18 10:11:00||676.4||676.2||676.4||676.2|0
1652868670000|2022-05-18 10:11:10||676.4||676.2||676.4||676.2|0
1652868690000|2022-05-18 10:11:30|676.4|675.8|676.6|676.4|676.6|676.4|676|675.6|118800
1652868700000|2022-05-18 10:11:40|676.8|676.6|676.8|676.4|676.8|676.6|676.8|676.4|5837
1652868780000|2022-05-18 10:13:00|676.6|676.6|676.8|676.4|676.8|676.6|676.6|676.4|5045
1652868810000|2022-05-18 10:13:30|677|676.6|677|676.6|677|676.6|677|676.6|7721
1652868830000|2022-05-18 10:13:50||676.8||676.6||676.8||676.6|0
1652868840000|2022-05-18 10:14:00|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|27872
1652868870000|2022-05-18 10:14:30|676.6||676.6||676.6||676.6||2508
1652868900000|2022-05-18 10:15:00|676.4|676.2|676.4|676.2|676.4|676.2|676.4|676.2|843
1652868910000|2022-05-18 10:15:10|676.6||676.6||676.6||676.6||4494
1652868950000|2022-05-18 10:15:50|676.8|676.4|676.8|676.4|676.8|676.4|676.6|676.4|12183
1652868970000|2022-05-18 10:16:10|677|676.6|677|676.6|677|676.6|677|676.6|0
1652869010000|2022-05-18 10:16:50|||||||||500
1652869030000|2022-05-18 10:17:10|676.8|676.4|676.8|676.6|677|676.6|676.6|676.4|19798
1652869040000|2022-05-18 10:17:20|676.6|676.4|676.6|676.4|676.8|676.6|676.6|676.4|413
1652869050000|2022-05-18 10:17:30||676.2||676.4||676.4||676.2|0
1652869060000|2022-05-18 10:17:40|676.4|676.2|676.4|676|676.4|676.2|676.4|676|596
1652869070000|2022-05-18 10:17:50|676.2|675.8|676|675.8|676.4|675.8|676|675.6|384
1652869080000|2022-05-18 10:18:00|676.2|676|676.2|675.8|676.2|676|676.2|675.8|461
1652869090000|2022-05-18 10:18:10|676||676.2||676.2||676||0
1652869100000|2022-05-18 10:18:20|676.4|676|676.4|676|676.4|676|676.4|675.8|2988
1652869130000|2022-05-18 10:18:50|676.2|675.8|676.2|675.8|676.2|676|676.2|675.8|5941
1652869150000|2022-05-18 10:19:10|676.4|676|676.4|676|676.4|676|676.4|676|2218
1652869180000|2022-05-18 10:19:40||676.2||676.2||676.2||676.2|0
1652869190000|2022-05-18 10:19:50|676.6|676.4|676.6|676.2|676.8|676.4|676.4|676.2|6021
1652869200000|2022-05-18 10:20:00|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|0
1652869230000|2022-05-18 10:20:30|676.6|676.2|676.6|676.2|676.8|676.2|676.6|676.2|0
1652869250000|2022-05-18 10:20:50|676.4|676|676.2|676|676.6|676|676.2|676|2854
1652869290000|2022-05-18 10:21:30|||||||||113
1652869300000|2022-05-18 10:21:40|676.4|676.2|676.4|676.2|676.4|676.2|676.4|676.2|1262
1652869320000|2022-05-18 10:22:00|||||||||366
1652869340000|2022-05-18 10:22:20|676.6||676.6||676.6||676.6||4172
1652869360000|2022-05-18 10:22:40|676.8|676.4|677|676.6|677|676.8|676.8|676.2|4642
1652869380000|2022-05-18 10:23:00|676.8||676.8||676.8||676.8||0
1652869400000|2022-05-18 10:23:20|||||||||324
1652869410000|2022-05-18 10:23:30|677|676.8|677|676.8|677|676.8|677|676.8|89
1652869450000|2022-05-18 10:24:10|677.2||677.2||677.2||677.2||11176
1652869460000|2022-05-18 10:24:20|677|677|677.2|677|677.2|677|677|677|3182
1652869470000|2022-05-18 10:24:30|||||||||60
1652869480000|2022-05-18 10:24:40|677.4|677.2|677.6|677.4|677.6|677.4|677.4|677.2|108
1652869530000|2022-05-18 10:25:30|||||||||945
1652869540000|2022-05-18 10:25:40|||||||||74
1652869550000|2022-05-18 10:25:50|||||||||142
1652869560000|2022-05-18 10:26:00|677.8||677.8||677.8||677.8||0
1652869580000|2022-05-18 10:26:20||677.6||677.4||677.6||677.4|578
1652869590000|2022-05-18 10:26:30|677.6|677.2|677.6|677.4|677.6|677.4|677.6|677.2|3091
1652869610000|2022-05-18 10:26:50|677.8|677.6|677.8|677.6|677.8|677.6|677.8|677.6|1963
1652869620000|2022-05-18 10:27:00|677.6|677.4|677.8|677.4|677.8|677.4|677.6|677.4|11035
1652869640000|2022-05-18 10:27:20|677.6|677.2|677.4|677.2|677.6|677.2|677.4|677.2|3889
1652869650000|2022-05-18 10:27:30|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.4|0
1652869670000|2022-05-18 10:27:50||677.2||677.2||677.2||677.2|1999
1652869680000|2022-05-18 10:28:00||677.4||677.2||677.4||677.2|650
1652869690000|2022-05-18 10:28:10||677.4||677.2||677.4||677.2|8171
1652869710000|2022-05-18 10:28:30|677.4|677|677.2|677|677.4|677|677.2|677|3642
1652869750000|2022-05-18 10:29:10|||||||||1943
1652869760000|2022-05-18 10:29:20||676.8||676.8||676.8||676.8|1917
1652869770000|2022-05-18 10:29:30|677|677|677|676.6|677.2|677|677|676.6|25992
1652869780000|2022-05-18 10:29:40||676.8||676.6||676.8||676.6|0
1652869790000|2022-05-18 10:29:50|676.8||676.8||676.8||676.8||0
1652869810000|2022-05-18 10:30:10|676.6|676.4|676|675.8|676.6|676.4|676|675.8|9841
1652869830000|2022-05-18 10:30:30|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|1425
1652869840000|2022-05-18 10:30:40|676|675.8|675.8|675.6|676.2|675.8|675.8|675.6|14322
1652869850000|2022-05-18 10:30:50|675.6|675.4|675.6|675.2|675.6|675.4|675.6|675.2|2841
1652869860000|2022-05-18 10:31:00|675.8|675.4|675.6|675.2|675.8|675.6|675.6|675.2|1587
1652869880000|2022-05-18 10:31:20|675.4|675.4|675.6|675.2|675.8|675.6|675.4|675|12030
1652869900000|2022-05-18 10:31:40|675.4|675|675.4|675|675.4|675|675.4|675|3573
1652869910000|2022-05-18 10:31:50|675.2|675.2|675.8|675.4|675.8|675.4|675.2|674.8|73939
1652869920000|2022-05-18 10:32:00|675.6|675.6|675.8|675.4|675.8|675.6|675.6|675.4|9925
1652869980000|2022-05-18 10:33:00|676|675.6|675.8|675.6|676|675.6|675.8|675.6|2711
1652870020000|2022-05-18 10:33:40|675.6|675.4|675.6|675.4|675.6|675.4|675.6|675.4|7525
1652870040000|2022-05-18 10:34:00|675.8|675.6|676.2|675.8|676.2|675.8|675.8|675.6|5108
1652870060000|2022-05-18 10:34:20|676|675.6|676|675.6|676|675.8|675.8|675.6|3067
1652870100000|2022-05-18 10:35:00|675.8||676||676||675.8||0
1652870140000|2022-05-18 10:35:40|675.8||676||676||675.8||3957
1652870150000|2022-05-18 10:35:50|||||||||370
1652870170000|2022-05-18 10:36:10||675.8||675.8||675.8||675.8|0
1652870200000|2022-05-18 10:36:40|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|462
1652870210000|2022-05-18 10:36:50|675.6|675.4|675.6|675.4|675.8|675.4|675.6|675.4|891
1652870230000|2022-05-18 10:37:10|675.8|675.6|675.8|675.4|675.8|675.6|675.8|675.4|5936
1652870260000|2022-05-18 10:37:40||675.6||675.6||675.6||675.6|0
1652870280000|2022-05-18 10:38:00|675.6|675.4|675.6|675.4|675.6|675.4|675.6|675.4|611
1652870320000|2022-05-18 10:38:40|675.8||675.8||675.8||675.8||460
1652870370000|2022-05-18 10:39:30||675.6||675.6||675.6||675.6|0
1652870390000|2022-05-18 10:39:50|||||||||74
1652870400000|2022-05-18 10:40:00|675.6|675.4|675.6|675.4|675.6|675.4|675.6|675.4|753
1652870420000|2022-05-18 10:40:20|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|2185
1652870430000|2022-05-18 10:40:30||675.4||675.4||675.4||675.4|0
1652870450000|2022-05-18 10:40:50|676|675.6|676|675.6|676|675.6|676|675.6|11796
1652870460000|2022-05-18 10:41:00||675.8||675.8||675.8||675.8|4517
1652870480000|2022-05-18 10:41:20|676.2||676.2||676.2||676.2||8837
1652870490000|2022-05-18 10:41:30|676.4|676|676.4|676.2|676.6|676.2|676.4|676|2283
1652870500000|2022-05-18 10:41:40|676.2|676|676.2|676|676.2|676|676.2|676|5047
1652870520000|2022-05-18 10:42:00|676.4|676.2|676.4|676|676.4|676.2|676.4|676|1054
1652870530000|2022-05-18 10:42:10|676.6|676.2|676.6|676.2|676.6|676.2|676.6|676.2|0
1652870570000|2022-05-18 10:42:50||676.4||676.2||676.4||676.2|234
1652870590000|2022-05-18 10:43:10|676.4|676|676.4|676|676.4|676|676.4|676|3497
1652870610000|2022-05-18 10:43:30|676.6|676.2|676.6|676.2|676.6|676.2|676.6|676.2|2322
1652870620000|2022-05-18 10:43:40|676.4||676.6||676.6||676.4||0
1652870630000|2022-05-18 10:43:50|676.4|676|676.2|676|676.4|676|676.2|676|5189
1652870650000|2022-05-18 10:44:10|676.4|676.2|677|676.6|677|676.6|676.4|676.2|1514
1652870700000|2022-05-18 10:45:00|676.8||676.8||676.8||676.8||0
1652870740000|2022-05-18 10:45:40|677|676.8|677|676.8|677|676.8|677|676.8|204
1652870750000|2022-05-18 10:45:50|676.8|676.6|677|676.6|677|676.8|676.8|676.6|4836
1652870770000|2022-05-18 10:46:10|676.8|676.4|676.6|676.2|676.8|676.4|676.4|676.2|8097
1652870790000|2022-05-18 10:46:30|676.4|676|676.4|676|676.4|676|676.4|676|3909
1652870800000|2022-05-18 10:46:40|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|0
1652870820000|2022-05-18 10:47:00|||||||||63324
1652870830000|2022-05-18 10:47:10||676||676||676||676|2504
1652870860000|2022-05-18 10:47:40||675.8||675.8||675.8||675.8|340
1652870870000|2022-05-18 10:47:50|676|675.6|675.8|675.4|676.2|675.6|675.8|675.4|307
1652870880000|2022-05-18 10:48:00|676|675.6|676.2|675.8|676.2|675.8|676|675.6|7295
1652870900000|2022-05-18 10:48:20||676||675.8||676||675.8|0
1652870910000|2022-05-18 10:48:30|676||676||676||676||0
1652870930000|2022-05-18 10:48:50|676.2|676|676.2|676|676.2|676|676.2|676|32
1652870950000|2022-05-18 10:49:10|676.4|676.2|676.6|676.2|676.6|676.2|676.4|676.2|3094
1652870970000|2022-05-18 10:49:30|676.4|676|676.2|676|676.6|676.2|676.2|676|10387
1652870980000|2022-05-18 10:49:40|676|675.8|676|675.8|676.2|675.8|676|675.8|47
1652870990000|2022-05-18 10:49:50|676.2||676.2||676.2||676.2||338
1652871040000|2022-05-18 10:50:40|676||676||676||676||0
1652871050000|2022-05-18 10:50:50|676.2||676.2||676.2||676.2||385
1652871060000|2022-05-18 10:51:00|676|675.6|676|675.6|676|675.6|676|675.6|33
1652871130000|2022-05-18 10:52:10||675.8||675.8||675.8||675.8|1497
1652871140000|2022-05-18 10:52:20|676.2||676.2||676.2||676.2||3606
1652871150000|2022-05-18 10:52:30||676||675.8||676||675.8|882
1652871160000|2022-05-18 10:52:40|676|675.6|676|675.6|676|675.6|676|675.6|1551
1652871220000|2022-05-18 10:53:40|675.8|675.8|675.8|675.6|675.8|675.8|675.8|675.6|197
1652871290000|2022-05-18 10:54:50|675.6|675.4|675.6|675.4|675.6|675.4|675.6|675.4|3363
1652871300000|2022-05-18 10:55:00|||||||||11956
1652871330000|2022-05-18 10:55:30|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|3809
1652871350000|2022-05-18 10:55:50|676|675.8|675.8|675.4|676|675.8|675.6|675.4|17285
1652871370000|2022-05-18 10:56:10|||||||||2500
1652871380000|2022-05-18 10:56:20|675.6||675.6||675.6||675.6||4300
1652871390000|2022-05-18 10:56:30|675.4|675.2|675.4|675|675.4|675.2|675.4|675|1325
1652871400000|2022-05-18 10:56:40||675.2||675.2||675.2||675.2|0
1652871420000|2022-05-18 10:57:00||675||675||675||675|0
1652871440000|2022-05-18 10:57:20||675.2||675.2||675.2||675|1337
1652871450000|2022-05-18 10:57:30|||||||||2000
1652871480000|2022-05-18 10:58:00|675.6||675.6||675.6||675.4||4293
1652871490000|2022-05-18 10:58:10||675.4||675.4||675.4||675.4|1943
1652871500000|2022-05-18 10:58:20|||||||||366
1652871510000|2022-05-18 10:58:30|||||||||1464
1652871540000|2022-05-18 10:59:00|||||||||286
1652871550000|2022-05-18 10:59:10|||||||||1693
1652871570000|2022-05-18 10:59:30|||||||||309
1652871580000|2022-05-18 10:59:40|||||||||75
1652871590000|2022-05-18 10:59:50|||||||||217
1652871600000|2022-05-18 11:00:00|675.8|675.6|676.2|676|676.2|676|675.8|675.6|3917
1652871630000|2022-05-18 11:00:30|674.6|674.4|675.2|674.8|675.2|675|674.6|674.4|220284
1652871650000|2022-05-18 11:00:50|675.4|675|675.4|675.2|675.4|675.2|675.4|674.8|4951
1652871660000|2022-05-18 11:01:00|||||||||39
1652871670000|2022-05-18 11:01:10|675.6|675.4|675.4|675|675.8|675.4|675.2|675|8604
1652871690000|2022-05-18 11:01:30|675.2||675.2||675.2||675.2||0
1652871700000|2022-05-18 11:01:40|675.4|674.6|674.6|674.2|675.4|674.6|674.4|673.8|35482
1652871710000|2022-05-18 11:01:50|674.4|673.6|674|673.6|674.6|673.8|673.4|673|56882
1652871720000|2022-05-18 11:02:00|674.2|673.8|674.4|674|674.4|674|674.2|673.6|2945
1652871730000|2022-05-18 11:02:10|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674|4304
1652871750000|2022-05-18 11:02:30|674.4|674|674.4|674|674.4|674.2|674.4|674|10722
1652871760000|2022-05-18 11:02:40|674.2||674.2||674.2||674.2||0
1652871770000|2022-05-18 11:02:50|||||||||3369
1652871780000|2022-05-18 11:03:00|674.4||674.4||674.4||674.4||1614
1652871790000|2022-05-18 11:03:10|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674.2|4399
1652871800000|2022-05-18 11:03:20|674.6|674.6|674.8|674.6|674.8|674.6|674.6|674.4|1147
1652871840000|2022-05-18 11:04:00|675|674.8|675.4|675|675.4|675|675|674.8|5229
1652871870000|2022-05-18 11:04:30|||||||||500
1652871920000|2022-05-18 11:05:20|675.2|674.8|674.8|674.4|675.4|674.8|674.6|674.4|29720
1652871940000|2022-05-18 11:05:40|674.6||674.6||674.6||674.6||0
1652871950000|2022-05-18 11:05:50|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674.2|1038
1652871980000|2022-05-18 11:06:20|674.4|674.4|674.4|674|674.6|674.4|674.4|674|10295
1652872010000|2022-05-18 11:06:50|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674.2|12775
1652872020000|2022-05-18 11:07:00|674.8|674.4|674.8|674.6|674.8|674.6|674.8|674.4|14693
1652872030000|2022-05-18 11:07:10|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.2|14195
1652872050000|2022-05-18 11:07:30|674.8|674.6|674.8|674.6|674.8|674.6|674.8|674.6|3434
1652872060000|2022-05-18 11:07:40|675|674.8|675|674.6|675|674.8|675|674.6|2493
1652872080000|2022-05-18 11:08:00||674.8||674.8||674.8||674.8|0
1652872090000|2022-05-18 11:08:10|674.8|674.6|674.8|674.6|675|674.8|674.8|674.6|4488
1652872110000|2022-05-18 11:08:30|674.6|674.4|674.6|674.2|674.6|674.4|674.6|674.2|5815
1652872120000|2022-05-18 11:08:40|674.4|674.4|674.4|674|674.4|674.4|674.4|674|18027
1652872130000|2022-05-18 11:08:50||674.2||674.2||674.2||674.2|0
1652872140000|2022-05-18 11:09:00|||||||||895
1652872170000|2022-05-18 11:09:30|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|7702
1652872190000|2022-05-18 11:09:50|||||||||137
1652872200000|2022-05-18 11:10:00|674.8|674.6|675|674.6|675|674.6|674.8|674.6|19564
1652872210000|2022-05-18 11:10:10||674.8||674.8||674.8||674.8|0
1652872220000|2022-05-18 11:10:20|675.2|675|675.2|674.8|675.2|675|675|674.8|5851
1652872230000|2022-05-18 11:10:30|675|674.6|675.2|674.8|675.2|674.8|675|674.6|7179
1652872240000|2022-05-18 11:10:40|675||675||675||675||0
1652872250000|2022-05-18 11:10:50|675.2|675|675.2|675|675.2|675|675.2|674.8|1717
1652872260000|2022-05-18 11:11:00|675.4|675.2|675.4|675.2|675.6|675.2|675.4|675.2|2102
1652872270000|2022-05-18 11:11:10|675.2|675|675.4|675.2|675.4|675.2|675.2|675|11976
1652872280000|2022-05-18 11:11:20|675.6|675.4|675.6|675.4|675.8|675.4|675.6|675.4|2733
1652872290000|2022-05-18 11:11:30|675.8||675.6||675.8||675.6||67
1652872300000|2022-05-18 11:11:40|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|1771
1652872330000|2022-05-18 11:12:10|676|675.4|676.2|675.8|676.2|675.8|676|675.4|3130
1652872340000|2022-05-18 11:12:20||676||676||676||676|0
1652872350000|2022-05-18 11:12:30|676.4|676.2|676.4|676|676.4|676.2|676.4|676|69
1652872420000|2022-05-18 11:13:40|676.2|675.8|676|675.6|676.2|675.8|675.8|675.6|4797
1652872440000|2022-05-18 11:14:00|675.8||675.8||675.8||675.8||0
1652872450000|2022-05-18 11:14:10||675.4||675.4||675.4||675.4|9106
1652872460000|2022-05-18 11:14:20|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|0
1652872470000|2022-05-18 11:14:30|675.4|675|675.4|675|675.4|675|675.2|675|234
1652872490000|2022-05-18 11:14:50||675.2||675.2||675.2||675.2|0
1652872510000|2022-05-18 11:15:10|675.6|675|675.6|675.2|675.6|675.4|675.6|675|2395
1652872530000|2022-05-18 11:15:30|675.4||675.6||675.6||675.4||2391
1652872540000|2022-05-18 11:15:40||675.4||675.4||675.4||675.4|0
1652872550000|2022-05-18 11:15:50|675.4|675.2|675.4|675|675.4|675.2|675.2|675|385
1652872580000|2022-05-18 11:16:20|675.2||675.2||675.2||675.2||0
1652872590000|2022-05-18 11:16:30|675.4|675.2|675.4|675.2|675.4|675.2|675.4|675|1903
1652872610000|2022-05-18 11:16:50|675.2|675|675.2|675|675.2|675|675.2|675|3125
1652872620000|2022-05-18 11:17:00|675|674.8|675|674.8|675|674.8|675|674.8|370
1652872630000|2022-05-18 11:17:10|675.2||675||675.2||675||0
1652872640000|2022-05-18 11:17:20|674.8|674.6|674.8|674.4|674.8|674.6|674.8|674.4|2942
1652872650000|2022-05-18 11:17:30||674.6||674.6||674.6||674.4|0
1652872660000|2022-05-18 11:17:40|674.6|674.4|674.6|674.2|674.6|674.4|674.6|674.2|3265
1652872670000|2022-05-18 11:17:50||674.4||674.4||674.4||674.4|0
1652872690000|2022-05-18 11:18:10|674.8|674.6|674.8|674.6|674.8|674.6|674.6|674.4|4504
1652872730000|2022-05-18 11:18:50|674.6|674.4|674.8|674.4|674.8|674.6|674.6|674.4|6139
1652872740000|2022-05-18 11:19:00||674.6||674.6||674.6||674.6|0
1652872770000|2022-05-18 11:19:30|675|674.8|675.6|675.2|675.6|675.2|675|674.8|9451
1652872780000|2022-05-18 11:19:40|675.4||675.4||675.4||675.4||0
1652872800000|2022-05-18 11:20:00|675.2|675|675.2|675|675.2|675|675.2|675|420
1652872810000|2022-05-18 11:20:10|675.4||675.4||675.4||675.4||194
1652872820000|2022-05-18 11:20:20|675.2||675.2||675.2||675.2||10086
1652872840000|2022-05-18 11:20:40|675.4|675.2|675.4|675|675.4|675.2|675.2|675|5959
1652872860000|2022-05-18 11:21:00|675.2||675.4||675.4||675.2||102
1652872870000|2022-05-18 11:21:10||675.2||675.2||675.2||675.2|0
1652872880000|2022-05-18 11:21:20|675.2|675|675.4|675|675.4|675|675.2|675|1679
1652872890000|2022-05-18 11:21:30|675.2||675.4||675.4||675.2||0
1652872910000|2022-05-18 11:21:50|675.2||675.2||675.2||675.2||1453
1652872920000|2022-05-18 11:22:00|675.4|675.2|675.4|675.2|675.4|675.2|675.4|675.2|1835
1652872930000|2022-05-18 11:22:10|675.2|675|675.4|675|675.4|675|675.2|675|1092
1652872950000|2022-05-18 11:22:30|675.2||675.4||675.4||675.2||0
1652873010000|2022-05-18 11:23:30|675.2||675.2||675.2||675.2||0
1652873030000|2022-05-18 11:23:50|||||||||1190
1652873040000|2022-05-18 11:24:00|||||||||1463
1652873070000|2022-05-18 11:24:30|675|674.8|675|674.8|675|674.8|675|674.8|4638
1652873080000|2022-05-18 11:24:40|674.8|674.6|674.8|674.6|674.8|674.6|674.6|674.2|2099
1652873090000|2022-05-18 11:24:50|||||||||209
1652873110000|2022-05-18 11:25:10|||||||||1394
1652873120000|2022-05-18 11:25:20||674.4||674.4||674.4||674.4|3496
1652873150000|2022-05-18 11:25:50|675|674.6|675.4|675.2|675.4|675.2|675|674.6|23110
1652873160000|2022-05-18 11:26:00|||||||||1547
1652873170000|2022-05-18 11:26:10||675||675||675||675|213
1652873190000|2022-05-18 11:26:30|675.2||675.2||675.4||675.2||0
1652873200000|2022-05-18 11:26:40|675|674.8|675|674.6|675.2|675|675|674.6|25661
1652873210000|2022-05-18 11:26:50||674.8||674.6||674.8||674.6|1456
1652873220000|2022-05-18 11:27:00|674.8||675||675||674.8||2428
1652873250000|2022-05-18 11:27:30|674.8|674.4|674.6|674.4|674.8|674.6|674.4|674|28145
1652873260000|2022-05-18 11:27:40|674.8|674.2|674.8|674.4|674.8|674.4|674.8|674.2|6707
1652873270000|2022-05-18 11:27:50||674.6||674.6||674.6||674.4|1754
1652873280000|2022-05-18 11:28:00|675||675||675||675||48
1652873340000|2022-05-18 11:29:00|||||||||1177
1652873370000|2022-05-18 11:29:30|||||||||63324
1652873380000|2022-05-18 11:29:40|675.2|674.8|675.2|675|675.2|675|675.2|674.6|7983
1652873390000|2022-05-18 11:29:50|675|674.8|675.2|674.8|675.2|674.8|675|674.8|10545
1652873410000|2022-05-18 11:30:10||675||675||675||675|0
1652873420000|2022-05-18 11:30:20|675.4|675.2|675.4|675|675.4|675.2|675.2|675|4017
1652873440000|2022-05-18 11:30:40|675.2||675.4||675.4||675.2||0
1652873450000|2022-05-18 11:30:50|675.2||675.4||675.4||675.2||0
1652873490000|2022-05-18 11:31:30|675.2|674.8|675.2|674.8|675.4|675|675|674.8|6668
1652873530000|2022-05-18 11:32:10|675||675||675||675||0
1652873570000|2022-05-18 11:32:50|674.8|674.6|674.8|674.6|675|674.6|674.8|674.6|9400
1652873590000|2022-05-18 11:33:10|675|674.8|675|674.6|675|674.8|674.8|674.6|2521
1652873600000|2022-05-18 11:33:20|675.2|674.8|675.4|675|675.4|675|675.2|674.6|6361
1652873620000|2022-05-18 11:33:40||675.2||675||675.2||675|0
1652873640000|2022-05-18 11:34:00|675.2||675.2||675.2||675.2||600
1652873650000|2022-05-18 11:34:10|675.4||675.4||675.4||675.2||0
1652873660000|2022-05-18 11:34:20|675.2||675.2||675.2||675.2||656
1652873670000|2022-05-18 11:34:30|675.4||675.4||675.4||675.4||612
1652873700000|2022-05-18 11:35:00|675.2||675.2||675.2||675.2||0
1652873720000|2022-05-18 11:35:20|675.4||675.4||675.4||675.4||565
1652873800000|2022-05-18 11:36:40|||||||||2000
1652873830000|2022-05-18 11:37:10|||||||||779
1652873860000|2022-05-18 11:37:40|675.2||675.2||675.4||675.2||937
1652873900000|2022-05-18 11:38:20|675|674.8|675.2|675|675.2|675|675|674.8|9950
1652873960000|2022-05-18 11:39:20|675.4||675.4||675.4||675.4||9123
1652873980000|2022-05-18 11:39:40|675.2|674.8|675|674.6|675.2|674.8|675|674.6|8693
1652873990000|2022-05-18 11:39:50|674.8||674.8||674.8||674.8||332
1652874000000|2022-05-18 11:40:00|674.6|674.4|674.6|674.2|674.6|674.4|674.6|674.2|3094
1652874020000|2022-05-18 11:40:20|674.4||674.4||674.4||674.4||0
1652874030000|2022-05-18 11:40:30|674.2|674|674.4|674.2|674.4|674.2|674.2|673.8|2892
1652874040000|2022-05-18 11:40:40|674.6||674.6||674.6||674.4||5291
1652874060000|2022-05-18 11:41:00|674.4|674.4|673.8|673.6|674.4|674.4|673.6|673.4|70194
1652874070000|2022-05-18 11:41:10|674|673.8|674|673.6|674|673.8|673.8|673.6|4581
1652874080000|2022-05-18 11:41:20|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.6|13335
1652874090000|2022-05-18 11:41:30|674||674||674||674||0
1652874100000|2022-05-18 11:41:40|674.2||674.2||674.2||674.2||3481
1652874110000|2022-05-18 11:41:50|674||674.2||674.2||674||2984
1652874120000|2022-05-18 11:42:00|674||674||674||674||1308
1652874130000|2022-05-18 11:42:10|||||||||288
1652874180000|2022-05-18 11:43:00|674.2|674|674.2|674|674.2|674|674.2|674|2130
1652874200000|2022-05-18 11:43:20|||||||||40
1652874210000|2022-05-18 11:43:30|674.4|674.2|674.4|674|674.4|674.2|674.4|674|10528
1652874220000|2022-05-18 11:43:40|674.2||674.2||674.2||674.2||0
1652874230000|2022-05-18 11:43:50|674.4||674.4||674.4||674.4||176
1652874240000|2022-05-18 11:44:00|||||||||1105
1652874260000|2022-05-18 11:44:20|||||||||4
1652874270000|2022-05-18 11:44:30|674.2||674.2||674.2||674.2||5156
1652874280000|2022-05-18 11:44:40|674|673.8|674|673.6|674|673.8|674|673.6|8988
1652874290000|2022-05-18 11:44:50|673.8||673.8||673.8||673.8||0
1652874340000|2022-05-18 11:45:40|||||||||22
1652874360000|2022-05-18 11:46:00|673.6|673.4|673.6|673.2|673.6|673.4|673.6|673.2|2839
1652874400000|2022-05-18 11:46:40|||||||||1100
1652874410000|2022-05-18 11:46:50|673.4||673.4||673.4||673.4||422
1652874450000|2022-05-18 11:47:30|||||||||10000
1652874470000|2022-05-18 11:47:50|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.2|5690
1652874530000|2022-05-18 11:48:50|673.8|673.6|674.2|673.8|674.2|673.8|673.8|673.6|14441
1652874540000|2022-05-18 11:49:00|674||674.2||674.2||674||1976
1652874550000|2022-05-18 11:49:10|674|673.6|674|673.6|674|673.6|673.8|673.4|8033
1652874560000|2022-05-18 11:49:20|673.8||673.8||673.8||673.8||0
1652874580000|2022-05-18 11:49:40|||||||||2251
1652874590000|2022-05-18 11:49:50|||||||||1586
1652874600000|2022-05-18 11:50:00|674||674||674||674||701
1652874610000|2022-05-18 11:50:10|673.8||674||674||673.8||0
1652874620000|2022-05-18 11:50:20|673.8||673.8||673.8||673.8||0
1652874630000|2022-05-18 11:50:30|673.6|673.4|673.6|673.2|673.6|673.4|673.4|673.2|4798
1652874640000|2022-05-18 11:50:40|673.8|673.4|674|673.8|674.2|673.8|673.8|673.2|2069
1652874660000|2022-05-18 11:51:00|674.2||674||674.2||674||0
1652874670000|2022-05-18 11:51:10|674.2||674.2||674.2||674||0
1652874680000|2022-05-18 11:51:20|674|674|674|673.8|674.6|674.2|674|673.8|38921
1652874710000|2022-05-18 11:51:50|673.8|673.6|674|673.8|674|673.8|673.8|673.6|5964
1652874720000|2022-05-18 11:52:00|674.2|674|674.2|674|674.2|674|674.2|674|3615
1652874790000|2022-05-18 11:53:10|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674.2|7484
1652874800000|2022-05-18 11:53:20||674.4||674.4||674.4||674.4|0
1652874820000|2022-05-18 11:53:40|674.8||674.8||674.8||674.8||310
1652874830000|2022-05-18 11:53:50||674.6||674.6||674.6||674.6|0
1652874840000|2022-05-18 11:54:00|675||675||675||675||158
1652874900000|2022-05-18 11:55:00|674.8||674.8||675||674.8||0
1652874920000|2022-05-18 11:55:20|674.6|674.4|674.8|674.4|674.8|674.4|674.4|674.2|28043
1652874930000|2022-05-18 11:55:30|675|674.6|675|674.6|675|674.6|675|674.6|0
1652874950000|2022-05-18 11:55:50||674.8||674.8||674.8||674.8|0
1652874960000|2022-05-18 11:56:00|674.8|674.6|674.8|674.6|674.8|674.6|674.8|674.6|6961
1652874980000|2022-05-18 11:56:20|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|6223
1652875020000|2022-05-18 11:57:00|674.4|674.2|674.4|674.2|674.6|674.2|674.4|674.2|3169
1652875040000|2022-05-18 11:57:20|674.6|674.4|674.8|674.6|674.8|674.6|674.6|674.2|2716
1652875090000|2022-05-18 11:58:10|674.6|674.4|674.8|674.4|674.8|674.4|674.6|674.4|3365
1652875110000|2022-05-18 11:58:30|674.6||674.6||674.6||674.6||778
1652875130000|2022-05-18 11:58:50|674.8|674.6|674.8|674.6|674.8|674.6|674.8|674.6|3875
1652875160000|2022-05-18 11:59:20|674.6|674.4|674.6|674.2|674.6|674.4|674.6|674.2|4393
1652875180000|2022-05-18 11:59:40||674.4||674.4||674.4||674.4|0
1652875190000|2022-05-18 11:59:50|||||||||1484
1652875200000|2022-05-18 12:00:00|674.4|674.2|674.4|674.2|674.6|674.2|674.4|674.2|1580
1652875210000|2022-05-18 12:00:10|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|1401
1652875220000|2022-05-18 12:00:20|674.8|674.2|674.6|674.2|674.8|674.2|674.4|674.2|2332
1652875260000|2022-05-18 12:01:00|674.4||674.4||674.4||674.4||6000
1652875270000|2022-05-18 12:01:10|674.6||674.6||674.6||674.6||3330
1652875300000|2022-05-18 12:01:40||674.4||674.4||674.4||674.4|976
1652875350000|2022-05-18 12:02:30|||||||||1000
1652875360000|2022-05-18 12:02:40|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|5370
1652875370000|2022-05-18 12:02:50||674||674||674||674|1732
1652875400000|2022-05-18 12:03:20|674.2|673.8|674|673.6|674.2|673.8|674|673.6|846
1652875410000|2022-05-18 12:03:30|674.2|673.8|674|673.8|674.2|674|674|673.6|12574
1652875420000|2022-05-18 12:03:40|||||||||2003
1652875430000|2022-05-18 12:03:50|674.2|674|674.4|674.2|674.4|674.2|674.2|674|2011
1652875440000|2022-05-18 12:04:00|||||||||143
1652875500000|2022-05-18 12:05:00|674.6|674.4|675|674.6|675|674.6|674.6|674.4|11798
1652875510000|2022-05-18 12:05:10|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|7173
1652875520000|2022-05-18 12:05:20||674.6||674.6||674.6||674.6|0
1652875530000|2022-05-18 12:05:30|675|674.8|675|674.6|675|674.8|675|674.6|1834
1652875540000|2022-05-18 12:05:40|675.2|674.8|675.2|675|675.2|675|675.2|674.8|2911
1652875550000|2022-05-18 12:05:50|675|674.8|675.2|674.8|675.2|674.8|675|674.8|6960
1652875560000|2022-05-18 12:06:00|675||675.2||675.2||675||0
1652875570000|2022-05-18 12:06:10|675||675||675||675||0
1652875600000|2022-05-18 12:06:40|674.8|674.6|675|674.6|675|674.6|674.8|674.6|9663
1652875620000|2022-05-18 12:07:00||674.8||674.8||674.8||674.8|429
1652875630000|2022-05-18 12:07:10|675.2|675|675.2|675|675.2|675|675.2|675|313
1652875640000|2022-05-18 12:07:20|||||||||26
1652875650000|2022-05-18 12:07:30||674.8||674.8||674.8||674.8|5542
1652875670000|2022-05-18 12:07:50||675||675||675||675|0
1652875700000|2022-05-18 12:08:20|||||||||119
1652875720000|2022-05-18 12:08:40|||||||||800
1652875730000|2022-05-18 12:08:50|||||||||1381
1652875740000|2022-05-18 12:09:00|||||||||195
1652875750000|2022-05-18 12:09:10|675|674.8|675|674.6|675|674.8|675|674.6|9295
1652875760000|2022-05-18 12:09:20|675.2|674.8|675.2|674.8|675.2|674.8|675|674.8|2863
1652875800000|2022-05-18 12:10:00|675||675||675||675||0
1652875810000|2022-05-18 12:10:10|675.2|675|675.4|675.2|675.4|675.2|675.2|675|4342
1652875830000|2022-05-18 12:10:30||675||675||675||675|0
1652875860000|2022-05-18 12:11:00|675.6|675.2|675.6|675.2|675.6|675.4|675.6|675.2|734
1652875880000|2022-05-18 12:11:20|675.4|675|675.2|674.8|675.6|675|675.2|674.8|6754
1652875890000|2022-05-18 12:11:30|675||675||675||675||192
1652875900000|2022-05-18 12:11:40|674.8|674.6|674.8|674.4|674.8|674.6|674.8|674.4|3870
1652875920000|2022-05-18 12:12:00|674.6|674.6|674.8|674.6|674.8|674.6|674.6|674.6|79
1652875940000|2022-05-18 12:12:20|675|674.4|674.6|674.4|675|674.4|674.6|674.2|24548
1652875980000|2022-05-18 12:13:00|||||||||4863
1652875990000|2022-05-18 12:13:10|674.8|674.6|674.8|674.6|674.8|674.6|674.8|674.6|2470
1652876010000|2022-05-18 12:13:30|||||||||102
1652876020000|2022-05-18 12:13:40|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.2|5074
1652876030000|2022-05-18 12:13:50|||||||||730
1652876050000|2022-05-18 12:14:10|674.8||674.8||674.8||674.8||1877
1652876080000|2022-05-18 12:14:40|675|674.6|675.2|674.8|675.2|674.8|675|674.6|16888
1652876110000|2022-05-18 12:15:10|675|674.6|675|674.6|675|674.6|675|674.6|4828
1652876120000|2022-05-18 12:15:20|674.8||675||675||674.8||0
1652876130000|2022-05-18 12:15:30|674.8||674.8||674.8||674.8||0
1652876150000|2022-05-18 12:15:50|674.6|674.4|674.6|674.2|674.6|674.4|674.4|674.2|14122
1652876170000|2022-05-18 12:16:10|||||||||1720
1652876180000|2022-05-18 12:16:20|||||||||3768
1652876190000|2022-05-18 12:16:30|674.4|674|674.4|674|674.4|674|674.4|674|0
1652876210000|2022-05-18 12:16:50|674.6|674.2|674.4|674.2|674.6|674.2|674.4|674.2|2603
1652876220000|2022-05-18 12:17:00|674.6||674.4||674.6||674.4||0
1652876270000|2022-05-18 12:17:50|||||||||1635
1652876280000|2022-05-18 12:18:00|||||||||1351
1652876300000|2022-05-18 12:18:20|674.2|674|674.2|673.8|674.2|674|674.2|673.8|3545
1652876340000|2022-05-18 12:19:00|||||||||1266
1652876350000|2022-05-18 12:19:10|||||||||1241
1652876360000|2022-05-18 12:19:20|674||674||674||674||0
1652876380000|2022-05-18 12:19:40||673.6||673.6||673.6||673.6|1427
1652876390000|2022-05-18 12:19:50|674.2|673.8|674.2|674|674.2|674|674.2|673.8|12771
1652876400000|2022-05-18 12:20:00|674.4||674.4||674.4||674.4||4717
1652876420000|2022-05-18 12:20:20|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|5264
1652876440000|2022-05-18 12:20:40|674.4||674.6||674.6||674.4||0
1652876450000|2022-05-18 12:20:50|674.4|674.4|674.6|674.2|674.6|674.4|674.4|674.2|448
1652876460000|2022-05-18 12:21:00|674.4||674.4||674.6||674.4||373
1652876480000|2022-05-18 12:21:20|674.6||674.6||674.6||674.6||0
1652876500000|2022-05-18 12:21:40|674.4||674.4||674.4||674.4||0
1652876510000|2022-05-18 12:21:50|674.6||674.6||674.6||674.6||977
1652876520000|2022-05-18 12:22:00|674.4||674.4||674.6||674.4||430
1652876540000|2022-05-18 12:22:20|||||||||4669
1652876560000|2022-05-18 12:22:40|674.6||674.6||674.6||674.6||633
1652876610000|2022-05-18 12:23:30|674.4||674.4||674.4||674.4||806
1652876630000|2022-05-18 12:23:50|674.6||674.6||674.6||674.6||2135
1652876650000|2022-05-18 12:24:10||674.4||674.4||674.4||674.4|0
1652876670000|2022-05-18 12:24:30|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674.2|10037
1652876700000|2022-05-18 12:25:00|674.4||674.4||674.4||674.4||7076
1652876710000|2022-05-18 12:25:10|674.6|674.4|675|674.8|675|674.8|674.6|674.4|13409
1652876720000|2022-05-18 12:25:20|||||||||125
1652876740000|2022-05-18 12:25:40|||||||||1440
1652876750000|2022-05-18 12:25:50|675.2|675|675.4|675|675.4|675|675.2|675|243
1652876760000|2022-05-18 12:26:00||675.2||675.2||675.2||675.2|0
1652876770000|2022-05-18 12:26:10|||||||||142
1652876780000|2022-05-18 12:26:20|675.2|675|675.4|675|675.4|675|675|674.8|14441
1652876790000|2022-05-18 12:26:30|675.2||675.2||675.2||675.2||700
1652876820000|2022-05-18 12:27:00|||||||||586
1652876860000|2022-05-18 12:27:40|675|674.8|675.2|674.8|675.2|675|675|674.8|4233
1652876870000|2022-05-18 12:27:50|675|674.6|675|674.8|675.2|674.8|675|674.6|0
1652876880000|2022-05-18 12:28:00|||||||||10
1652876910000|2022-05-18 12:28:30||674.6||674.6||674.6||674.6|3168
1652876930000|2022-05-18 12:28:50|675.2|674.8|675.2|675|675.2|675|675.2|674.6|10875
1652876940000|2022-05-18 12:29:00|||||||||626
1652876950000|2022-05-18 12:29:10|675|674.8|675|674.6|675.2|674.8|675|674.6|5520
1652876970000|2022-05-18 12:29:30||674.8||674.8||674.8||674.8|263
1652876990000|2022-05-18 12:29:50||674.6||674.6||674.6||674.6|3241
1652877000000|2022-05-18 12:30:00||674.8||674.8||674.8||674.6|758
1652877020000|2022-05-18 12:30:20|674.8|674.6|675|674.6|675|674.6|674.8|674.6|2842
1652877030000|2022-05-18 12:30:30|674.8|674.4|674.6|674.2|674.8|674.4|674.6|674.2|2107
1652877050000|2022-05-18 12:30:50|674.4||674.6||674.6||674.4||0
1652877060000|2022-05-18 12:31:00|674.4||674.4||674.4||674.4||0
1652877080000|2022-05-18 12:31:20|674.2|674|674.4|674|674.4|674.2|674.2|674|5332
1652877090000|2022-05-18 12:31:30|674.2|673.8|674.4|674.2|674.4|674.2|674.2|673.8|27399
1652877100000|2022-05-18 12:31:40|674.2|674|674.4|674|674.4|674.2|674.2|674|5161
1652877110000|2022-05-18 12:31:50|674.2||674.4||674.4||674.2||0
1652877130000|2022-05-18 12:32:10|674.2||674.2||674.2||674.2||0
1652877140000|2022-05-18 12:32:20|||||||||985
1652877150000|2022-05-18 12:32:30|||||||||5301
1652877160000|2022-05-18 12:32:40|674|673.8|674|673.6|674|673.8|674|673.6|6965
1652877170000|2022-05-18 12:32:50|673.8|673.8|673.8|673.6|673.8|673.8|673.8|673.4|3252
1652877180000|2022-05-18 12:33:00|673.6|673.4|673.6|673.2|673.6|673.4|673.4|673|12772
1652877190000|2022-05-18 12:33:10||673.4||673.4||673.4||673.2|1043
1652877200000|2022-05-18 12:33:20|||||||||983
1652877230000|2022-05-18 12:33:50|||||||||2308
1652877250000|2022-05-18 12:34:10|673.4|673.2|673.4|673|673.4|673.2|673.2|673|8932
1652877260000|2022-05-18 12:34:20|673.6|673.2|673.6|673.2|673.6|673.4|673.6|673|1736
1652877280000|2022-05-18 12:34:40|673.4|673|673.4|673|673.4|673|673.4|673|415
1652877320000|2022-05-18 12:35:20|673.6|673.2|674|673.6|674|673.8|673.6|673|24675
1652877330000|2022-05-18 12:35:30||673.8||673.8||673.8||673.8|0
1652877370000|2022-05-18 12:36:10|||||||||5553
1652877390000|2022-05-18 12:36:30|673.8|673.6|673.8|673.4|673.8|673.6|673.6|673.4|10490
1652877410000|2022-05-18 12:36:50|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|3492
1652877420000|2022-05-18 12:37:00|673.4|673|673|672.6|673.4|673|673|672.6|0
1652877430000|2022-05-18 12:37:10|673.2|672.8|673.4|673|673.6|673.2|673|672.6|4348
1652877440000|2022-05-18 12:37:20||673.2||673.2||673.2||673.2|0
1652877450000|2022-05-18 12:37:30||673||673||673||673|3877
1652877460000|2022-05-18 12:37:40|673.2||673.2||673.2||673.2||0
1652877470000|2022-05-18 12:37:50|673|672.8|672.6|672.2|673|672.8|672.6|672.2|18013
1652877480000|2022-05-18 12:38:00|672.8|672.4|672.8|672.4|672.8|672.4|672.6|672.4|0
1652877490000|2022-05-18 12:38:10|672.6||672.6||672.6||672.6||0
1652877500000|2022-05-18 12:38:20|672.4|672.2|672.4|672|672.4|672.2|672.4|672|2292
1652877510000|2022-05-18 12:38:30|672.2|671.8|672.2|672|672.2|672|672|671.8|14104
1652877520000|2022-05-18 12:38:40|672.4|672.2|672.4|672|672.4|672.2|672.2|672|6529
1652877530000|2022-05-18 12:38:50|672.2|671.8|672|671.6|672.4|671.8|672|671.6|4974
1652877540000|2022-05-18 12:39:00|671.8|671.4|671.6|671.2|672|671.6|671.6|671.2|1603
1652877550000|2022-05-18 12:39:10|671.4|671.4|671.4|671.2|671.4|671.4|671.4|671.2|414
1652877560000|2022-05-18 12:39:20||671||671||671||671|0
1652877570000|2022-05-18 12:39:30|||||||||240
1652877590000|2022-05-18 12:39:50|671.2|671.2|671.2|671|671.2|671.2|671.2|671|5365
1652877610000|2022-05-18 12:40:10|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|1626
1652877620000|2022-05-18 12:40:20|||||||||706
1652877630000|2022-05-18 12:40:30|671.2|671|671.2|671|671.2|671|671.2|671|1593
1652877660000|2022-05-18 12:41:00|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|5081
1652877730000|2022-05-18 12:42:10|671.2|671|671.2|671|671.2|671|671.2|671|7761
1652877740000|2022-05-18 12:42:20|||||||||4683
1652877750000|2022-05-18 12:42:30|671|670.8|671|670.8|671|670.8|671|670.8|12222
1652877770000|2022-05-18 12:42:50|670.8|670.6|671.2|671|671.2|671|670.8|670.4|14992
1652877780000|2022-05-18 12:43:00|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671.2|3314
1652877800000|2022-05-18 12:43:20|671.4|671|671.4|671|671.4|671|671.4|671|4770
1652877820000|2022-05-18 12:43:40||671.2||671.2||671.2||671.2|0
1652877830000|2022-05-18 12:43:50|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|457
1652877840000|2022-05-18 12:44:00|||||||||2
1652877850000|2022-05-18 12:44:10|671.4|671.2|671.6|671.2|671.6|671.4|671.4|671|50000
1652877870000|2022-05-18 12:44:30|671.4||671.4||671.6||671.4||0
1652877880000|2022-05-18 12:44:40|671.2|671|671.4|671|671.4|671.2|671.2|671|7800
1652877900000|2022-05-18 12:45:00||671.2||671.2||671.2||671.2|0
1652877910000|2022-05-18 12:45:10|671.6||671.4||671.6||671.4||181
1652877920000|2022-05-18 12:45:20|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.2|314
1652877940000|2022-05-18 12:45:40|671.4|671.2|671.4|671|671.4|671.2|671.4|671|3110
1652877970000|2022-05-18 12:46:10||671.2||671.2||671.2||671.2|400
1652877990000|2022-05-18 12:46:30|671.2|671|671.2|670.8|671.2|671|671.2|670.8|5894
1652878000000|2022-05-18 12:46:40||671||671||671||671|0
1652878020000|2022-05-18 12:47:00|||||||||5468
1652878040000|2022-05-18 12:47:20|671.4|671.2|671.4|671.2|671.6|671.2|671.4|671.2|4176
1652878050000|2022-05-18 12:47:30|671.2|671|671.4|671|671.4|671|671.2|671|0
1652878070000|2022-05-18 12:47:50|671.2||671.2||671.2||671.2||0
1652878080000|2022-05-18 12:48:00|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|540
1652878090000|2022-05-18 12:48:10|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|4707
1652878100000|2022-05-18 12:48:20|671.4|671.2|671.4|671.2|671.6|671.4|671.4|671|16392
1652878110000|2022-05-18 12:48:30|671.6||671.6||671.6||671.4||0
1652878120000|2022-05-18 12:48:40|671.4||671.6||671.6||671.4||1423
1652878130000|2022-05-18 12:48:50|||||||||1796
1652878140000|2022-05-18 12:49:00|||||||||1677
1652878150000|2022-05-18 12:49:10|671.4||671.4||671.4||671.4||0
1652878160000|2022-05-18 12:49:20|671.2|670.8|671.2|670.8|671.2|670.8|671|670.8|35356
1652878190000|2022-05-18 12:49:50||671||671||671||671|0
1652878200000|2022-05-18 12:50:00|671|670.8|671.2|670.8|671.2|670.8|671|670.8|1395
1652878210000|2022-05-18 12:50:10|671|671|671.2|671|671.2|671|671|670.8|19486
1652878220000|2022-05-18 12:50:20|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|11044
1652878230000|2022-05-18 12:50:30|671.6|671.4|671.6|671.2|671.6|671.4|671.4|671.2|258904
1652878240000|2022-05-18 12:50:40|671.4||671.4||671.4||671.4||194852
1652878250000|2022-05-18 12:50:50||671||671||671||671|674
1652878260000|2022-05-18 12:51:00||671.2||671.2||671.2||671.2|325
1652878280000|2022-05-18 12:51:20|671.6|671.4|671.8|671.6|671.8|671.6|671.6|671.4|4333
1652878300000|2022-05-18 12:51:40|672|671.8|672.2|672|672.2|672|672|671.8|1113
1652878330000|2022-05-18 12:52:10|672|671.8|672|671.6|672|671.8|672|671.6|7122
1652878340000|2022-05-18 12:52:20||671.8||671.8||671.8||671.8|0
1652878360000|2022-05-18 12:52:40|||||||||1452
1652878370000|2022-05-18 12:52:50|||||||||19
1652878390000|2022-05-18 12:53:10|672.2||672.2||672.2||672||3301
1652878410000|2022-05-18 12:53:30|672|671.6|671.8|671.6|672|671.6|671.8|671.6|3475
1652878430000|2022-05-18 12:53:50|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|5468
1652878480000|2022-05-18 12:54:40|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|4751
1652878510000|2022-05-18 12:55:10|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|4850
1652878540000|2022-05-18 12:55:40|671.4|671.2|671.4|671.2|671.6|671.2|671.4|671.2|10314
1652878570000|2022-05-18 12:56:10|||||||||722
1652878580000|2022-05-18 12:56:20|||||||||1485
1652878600000|2022-05-18 12:56:40|671.2|671|671.2|671|671.2|671|671.2|671|1486
1652878610000|2022-05-18 12:56:50|671.4||671.4||671.4||671.2||5022
1652878620000|2022-05-18 12:57:00|671.2||671.2||671.2||671.2||0
1652878630000|2022-05-18 12:57:10|671.4||671.4||671.4||671.4||0
1652878640000|2022-05-18 12:57:20||671.2||671.2||671.2||671.2|12555
1652878650000|2022-05-18 12:57:30|||||||||31
1652878670000|2022-05-18 12:57:50|||||||||1265
1652878680000|2022-05-18 12:58:00|671.6|671.4|672|671.8|672|671.8|671.6|671.4|11977
1652878690000|2022-05-18 12:58:10|672.2||672.2||672.2||672.2||0
1652878720000|2022-05-18 12:58:40||672||672||672||672|0
1652878740000|2022-05-18 12:59:00|672|671.8|672|671.6|672|671.8|672|671.6|11785
1652878760000|2022-05-18 12:59:20|671.8||671.8||671.8||671.8||0
1652878800000|2022-05-18 13:00:00|672|671.8|672|671.6|672|671.8|672|671.6|6463
1652878820000|2022-05-18 13:00:20|671.8|671.8|671.4|671.2|671.8|671.8|671.4|671|117518
1652878830000|2022-05-18 13:00:30|671.6|671|671.6|671.2|671.6|671.2|671.6|671|2286
1652878870000|2022-05-18 13:01:10|671.4|671|671|670.6|671.6|671|671|670.6|22748
1652878890000|2022-05-18 13:01:30||670.8||670.8||670.8||670.6|0
1652878900000|2022-05-18 13:01:40|671.2||671.2||671.2||671.2||1298
1652878930000|2022-05-18 13:02:10|671||671.2||671.2||671||0
1652878940000|2022-05-18 13:02:20|671||671||671||671||0
1652878950000|2022-05-18 13:02:30|671.2||671.2||671.2||671.2||260
1652878960000|2022-05-18 13:02:40|671.4|671|671.6|671.4|671.6|671.4|671.4|670.8|18459
1652878970000|2022-05-18 13:02:50|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671.2|5667
1652878980000|2022-05-18 13:03:00|671.4|671|671.4|671|671.4|671|671.2|671|2392
1652878990000|2022-05-18 13:03:10|671.2||671.4||671.4||671.2||0
1652879000000|2022-05-18 13:03:20||671.2||671.2||671.2||671.2|0
1652879030000|2022-05-18 13:03:50|671.6||671.6||671.6||671.6||477
1652879040000|2022-05-18 13:04:00||671.4||671.4||671.4||671.4|700
1652879060000|2022-05-18 13:04:20|671.8|671.6|671.8|671.6|671.8|671.6|671.6|671.6|2050
1652879070000|2022-05-18 13:04:30|672||672||672||672||1411
1652879090000|2022-05-18 13:04:50|671.8||672||672||671.8||0
1652879130000|2022-05-18 13:05:30|671.8||672||672||671.8||0
1652879150000|2022-05-18 13:05:50|671.8||672||672||671.8||0
1652879160000|2022-05-18 13:06:00|671.8|671.4|671.4|671.2|672|671.4|671.4|671.2|4870
1652879170000|2022-05-18 13:06:10|671.6||671.6||671.6||671.6||2403
1652879180000|2022-05-18 13:06:20|671.4|671|671.2|670.8|671.4|671|671.2|670.8|7863
1652879190000|2022-05-18 13:06:30|671||671.2||671.2||671||1571
1652879200000|2022-05-18 13:06:40||671||671||671||671|493
1652879210000|2022-05-18 13:06:50|671|670.8|671|670.8|671|670.8|671|670.8|2769
1652879220000|2022-05-18 13:07:00|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|1527
1652879230000|2022-05-18 13:07:10|671|670.8|671.2|671|671.2|671|671|670.8|31
1652879240000|2022-05-18 13:07:20|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|20
1652879290000|2022-05-18 13:08:10|671.2|671|671|670.6|671.4|671|671|670.6|4055
1652879300000|2022-05-18 13:08:20|671.2|670.8|671|670.8|671.2|670.8|671|670.8|3460
1652879310000|2022-05-18 13:08:30||670.6||670.6||670.6||670.6|0
1652879320000|2022-05-18 13:08:40|670.8||671||671||670.8||0
1652879330000|2022-05-18 13:08:50|670.8|670.4|671|670.6|671|670.6|670.8|670.4|14446
1652879340000|2022-05-18 13:09:00|670.8||671||671||670.8||1779
1652879350000|2022-05-18 13:09:10|670.8||670.8||671||670.8||150
1652879360000|2022-05-18 13:09:20|671|670.8|670.8|670.6|671|670.8|670.8|670.6|2531
1652879370000|2022-05-18 13:09:30|671||671||671||670.8||0
1652879380000|2022-05-18 13:09:40|670.8||670.8||671||670.8||0
1652879390000|2022-05-18 13:09:50|671|670.8|671|670.8|671|670.8|670.8|670.8|137
1652879400000|2022-05-18 13:10:00|671.2|671|671.4|671|671.4|671|671.2|671|4308
1652879420000|2022-05-18 13:10:20||671.2||671.2||671.2||671.2|0
1652879430000|2022-05-18 13:10:30|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|746
1652879440000|2022-05-18 13:10:40|671.4|671.2|671.4|671|671.4|671.2|671.2|670.8|4026
1652879460000|2022-05-18 13:11:00|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|366
1652879470000|2022-05-18 13:11:10|671.4||671.4||671.4||671.4||0
1652879480000|2022-05-18 13:11:20|671.6||671.6||671.6||671.6||1836
1652879490000|2022-05-18 13:11:30|671.4||671.6||671.6||671.4||0
1652879510000|2022-05-18 13:11:50||671.4||671.4||671.4||671.4|0
1652879520000|2022-05-18 13:12:00|671.8||671.8||671.8||671.8||4436
1652879530000|2022-05-18 13:12:10|672|671.6|672|671.8|672|671.8|672|671.6|315
1652879540000|2022-05-18 13:12:20|671.8|671.6|671.8|671.4|671.8|671.6|671.6|671.4|5142
1652879550000|2022-05-18 13:12:30|671.6||671.6||671.6||671.6||0
1652879560000|2022-05-18 13:12:40|||||||||75
1652879580000|2022-05-18 13:13:00|671.8|671.6|671.6|671.2|671.8|671.6|671.6|671.2|4440
1652879610000|2022-05-18 13:13:30|||||||||614
1652879620000|2022-05-18 13:13:40|671.4||671.4||671.4||671.4||3913
1652879630000|2022-05-18 13:13:50|671.6||671.6||671.6||671.6||328
1652879640000|2022-05-18 13:14:00||671.4||671.4||671.4||671.4|0
1652879650000|2022-05-18 13:14:10|671.8|671.6|671.8|671.6|671.8|671.6|671.6|671.4|7752
1652879670000|2022-05-18 13:14:30|||||||||1791
1652879680000|2022-05-18 13:14:40|||||||||1815
1652879690000|2022-05-18 13:14:50|672|671.8|672|671.8|672|671.8|672|671.8|0
1652879700000|2022-05-18 13:15:00|671.8|671.6|672|671.8|672|671.8|671.8|671.6|5328
1652879730000|2022-05-18 13:15:30|672.2|672|672.2|671.8|672.2|672|672|671.8|4325
1652879760000|2022-05-18 13:16:00|672||672||672||672||0
1652879790000|2022-05-18 13:16:30|672.2|672|672.2|672|672.2|672|672.2|672|847
1652879800000|2022-05-18 13:16:40|672.4|672.2|672.6|672.2|672.6|672.2|672.4|672.2|10815
1652879820000|2022-05-18 13:17:00||672.4||672.4||672.4||672.4|0
1652879830000|2022-05-18 13:17:10|672.8|672.6|673|672.6|673|672.8|672.8|672.6|4790
1652879840000|2022-05-18 13:17:20|672.8||673||673||672.8||0
1652879930000|2022-05-18 13:18:50|672.8|672.4|672.6|672.2|672.8|672.4|672.4|672.2|13116
1652879940000|2022-05-18 13:19:00|672.4||672.4||672.4||672.4||0
1652879950000|2022-05-18 13:19:10|||||||||1416
1652879960000|2022-05-18 13:19:20|672.2|672|672.2|671.8|672.4|672|672.2|671.8|691
1652880020000|2022-05-18 13:20:20|672|671.6|671.6|671.2|672.2|671.6|671.6|671.2|7207
1652880030000|2022-05-18 13:20:30|671.8|671.4|671.8|671.6|671.8|671.6|671.8|671.4|7310
1652880040000|2022-05-18 13:20:40|672|671.8|672.4|672|672.4|672|672|671.8|2531
1652880050000|2022-05-18 13:20:50|672.2||672.4||672.4||672.2||0
1652880070000|2022-05-18 13:21:10||672.2||672.2||672.2||672.2|1874
1652880080000|2022-05-18 13:21:20|672.2|672|672.4|672|672.4|672|672.2|672|4820
1652880090000|2022-05-18 13:21:30|672.2||672.4||672.4||672.2||0
1652880100000|2022-05-18 13:21:40|672.2||672.4||672.4||672.2||0
1652880110000|2022-05-18 13:21:50|672.2||672.4||672.4||672.2||0
1652880140000|2022-05-18 13:22:20||672.2||672.2||672.2||672.2|557
1652880150000|2022-05-18 13:22:30|672.2|672|672.2|672|672.2|672|672.2|672|9634
1652880180000|2022-05-18 13:23:00|672|671.8|672.2|672|672.2|672|672|671.8|7513
1652880200000|2022-05-18 13:23:20|672|671.8|672|671.6|672|671.8|672|671.6|0
1652880210000|2022-05-18 13:23:30|672.2|671.8|672.2|672|672.2|672|672.2|671.8|861
1652880220000|2022-05-18 13:23:40|672|671.8|672.2|671.8|672.2|671.8|672|671.8|1778
1652880240000|2022-05-18 13:24:00|||||||||1860
1652880260000|2022-05-18 13:24:20|672||672.2||672.2||672||0
1652880270000|2022-05-18 13:24:30|672||672.2||672.2||672||0
1652880280000|2022-05-18 13:24:40|672||672||672.2||672||0
1652880290000|2022-05-18 13:24:50|671.8|671.6|672|671.6|672|671.6|671.8|671.4|4197
1652880310000|2022-05-18 13:25:10|672.2|671.8|672.2|672|672.2|672|672.2|671.6|18057
1652880320000|2022-05-18 13:25:20|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|462
1652880330000|2022-05-18 13:25:30||672||672||672||672|0
1652880360000|2022-05-18 13:26:00||672.2||672.2||672.2||672.2|1362
1652880380000|2022-05-18 13:26:20|672.6||672.6||672.6||672.6||4176
1652880400000|2022-05-18 13:26:40|672.4|672|672.4|672|672.4|672|672.4|672|10158
1652880410000|2022-05-18 13:26:50||672.2||672.2||672.2||672.2|0
1652880430000|2022-05-18 13:27:10|672.6||672.6||672.6||672.4||2128
1652880440000|2022-05-18 13:27:20|672.4||672.6||672.6||672.4||0
1652880470000|2022-05-18 13:27:50|672.4||672.4||672.6||672.4||6501
1652880480000|2022-05-18 13:28:00|672.6||672.6||672.6||672.6||0
1652880500000|2022-05-18 13:28:20|672.4||672.6||672.6||672.4||0
1652880540000|2022-05-18 13:29:00|||||||||2633
1652880550000|2022-05-18 13:29:10|672.4||672.4||672.6||672.4||10157
1652880570000|2022-05-18 13:29:30||672||672.2||672.2||672|393
1652880580000|2022-05-18 13:29:40|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.4|1882
1652880590000|2022-05-18 13:29:50|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|26
1652880600000|2022-05-18 13:30:00|672.2|672|670.4|670|672.6|672.2|670.4|670|143797
1652880610000|2022-05-18 13:30:10|670.6|670.2|671.4|671|671.4|671.2|670.6|670|29935
1652880620000|2022-05-18 13:30:20|671.6|671.2|671.6|671.2|671.8|671.6|671.6|671|5462
1652880630000|2022-05-18 13:30:30|671.4|671|671.4|671|671.6|671.2|671.4|671|5912
1652880640000|2022-05-18 13:30:40||671.2||671.2||671.2||671.2|2023
1652880650000|2022-05-18 13:30:50|671.6|671|670.8|670.4|671.6|671|670.4|670.2|11590
1652880660000|2022-05-18 13:31:00|670.6|670.6|671.6|671.2|671.6|671.2|670.6|670.6|2174
1652880670000|2022-05-18 13:31:10|671.8|671.4|671.4|671.2|671.8|671.4|671.4|671.2|4170
1652880680000|2022-05-18 13:31:20|671.2|671|670.8|670.4|671.2|671|670.6|670.4|9616
1652880690000|2022-05-18 13:31:30|670.6|670.2|671|670.6|671|670.6|670.4|670.2|2402
1652880700000|2022-05-18 13:31:40|670.8|670.8|670.6|670.2|671.2|670.8|670.4|670.2|36853
1652880710000|2022-05-18 13:31:50|671|670.4|671.2|670.8|671.2|670.8|671|670.4|6325
1652880720000|2022-05-18 13:32:00|671|670.6|671|670.8|671.2|670.8|670.8|670.4|7592
1652880730000|2022-05-18 13:32:10|670.8|670.6|671.4|671|671.6|671.4|670.8|670.4|16619
1652880740000|2022-05-18 13:32:20|671.2|670.8|671.4|671|671.6|671.2|671.2|670.8|10923
1652880750000|2022-05-18 13:32:30|671.2|670.8|670.6|670.2|671.4|670.8|670.2|670|16434
1652880760000|2022-05-18 13:32:40|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.4|2398
1652880770000|2022-05-18 13:32:50|671|670.6|671.4|671.2|671.4|671.2|671|670.4|10221
1652880780000|2022-05-18 13:33:00||671||671||671||671|1548
1652880790000|2022-05-18 13:33:10|671.2|670.8|671.4|671.2|671.4|671.2|671|670.8|25612
1652880810000|2022-05-18 13:33:30||671||671||671||671|1300
1652880820000|2022-05-18 13:33:40|671.6|671.2|672|671.8|672|671.8|671.6|671|3832
1652880830000|2022-05-18 13:33:50|672.2|671.6|672.2|671.8|672.2|672|672.2|671.6|8735
1652880840000|2022-05-18 13:34:00|672|671.6|673.2|672.8|673.2|672.8|672|671.6|49990
1652880850000|2022-05-18 13:34:10|673|672.6|673|672.6|673.2|672.8|673|672.6|9889
1652880860000|2022-05-18 13:34:20|672.8|672.8|672.6|672.2|673|672.8|672.6|672.2|12114
1652880870000|2022-05-18 13:34:30|672.4|672|672|671.6|672.6|672|672|671.6|21117
1652880880000|2022-05-18 13:34:40||671.4||671.6||671.6||671.4|0
1652880890000|2022-05-18 13:34:50|672.2|671.8|672.6|672.2|672.6|672.4|672.2|671.6|18992
1652880900000|2022-05-18 13:35:00|672.4|672|672.4|672|672.4|672|672.2|672|5626
1652880910000|2022-05-18 13:35:10|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|526
1652880930000|2022-05-18 13:35:30|672||672||672||672||545
1652880940000|2022-05-18 13:35:40|672.2|671.6|673|672.6|673|672.6|672.2|671.6|14960
1652880950000|2022-05-18 13:35:50|673.2|672.8|673.6|673.2|673.6|673.2|673.2|672.8|4683
1652880960000|2022-05-18 13:36:00|673.8|673.4|673.8|673.6|673.8|673.6|673.8|673.2|1397
1652880970000|2022-05-18 13:36:10|674|673.8|674.2|673.8|674.2|673.8|674|673.6|1879
1652880990000|2022-05-18 13:36:30|674|673.6|673.8|673.4|674.2|673.6|673.6|673.2|13024
1652881000000|2022-05-18 13:36:40|674|673.6|674.2|673.8|674.2|673.8|674|673.6|3706
1652881010000|2022-05-18 13:36:50|674.4|674|674.8|674.4|674.8|674.4|674.4|674|7338
1652881020000|2022-05-18 13:37:00||674.6||674.4||674.6||674.4|3414
1652881030000|2022-05-18 13:37:10|||||||||1000
1652881040000|2022-05-18 13:37:20|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|2872
1652881050000|2022-05-18 13:37:30|674.4|674|674.2|674|674.6|674|674.2|674|3534
1652881060000|2022-05-18 13:37:40|674|673.8|674|673.6|674.2|673.8|673.8|673.4|6169
1652881070000|2022-05-18 13:37:50|674.2|673.8|674.6|674.2|674.6|674.4|674.2|673.6|10509
1652881080000|2022-05-18 13:38:00|674.4|674|674.6|674.2|674.6|674.2|674.4|674|0
1652881090000|2022-05-18 13:38:10||674.4||674.2||674.4||674.2|8996
1652881100000|2022-05-18 13:38:20|674.4|674|674.2|673.8|674.6|674|674.2|673.8|2954
1652881110000|2022-05-18 13:38:30|674.4|674|674.6|674.4|674.6|674.4|674.4|674|738
1652881120000|2022-05-18 13:38:40|||||||||1322
1652881130000|2022-05-18 13:38:50|674.4|674.2|674.4|674|674.4|674.2|674.4|674|860
1652881140000|2022-05-18 13:39:00|674.2|673.8|674|673.6|674.2|673.8|673.8|673.4|6987
1652881150000|2022-05-18 13:39:10|673.8|673.4|673.6|673.2|674|673.4|673.6|673.2|12571
1652881160000|2022-05-18 13:39:20|||||||||11008
1652881170000|2022-05-18 13:39:30|673.4|673|673|672.4|673.4|673|673|672.4|11575
1652881180000|2022-05-18 13:39:40||672.6||672.6||672.6||672.6|0
1652881190000|2022-05-18 13:39:50|673.2|672.8|673.2|672.8|673.2|673|673|672.6|10774
1652881200000|2022-05-18 13:40:00|673|672.6|673|672.8|673.2|672.8|673|672.6|2781
1652881210000|2022-05-18 13:40:10|673.2|673|673|672.6|673.2|673|673|672.4|4601
1652881220000|2022-05-18 13:40:20||672.4||672.6||672.6||672.4|0
1652881230000|2022-05-18 13:40:30|673.2|672.8|672.8|672.2|673.2|672.8|672.6|672.2|11454
1652881240000|2022-05-18 13:40:40|672.6|672|672.4|672|672.6|672|672.4|672|23
1652881250000|2022-05-18 13:40:50|672.2|672.2|672|671.6|672.2|672.2|672|671.6|2801
1652881260000|2022-05-18 13:41:00|672.2|671.8|672.8|672.4|673|672.6|672.2|671.8|8712
1652881270000|2022-05-18 13:41:10|673|672.6|673|672.4|673|672.8|673|672.4|5661
1652881280000|2022-05-18 13:41:20|672.8||672.8||672.8||672.8||0
1652881300000|2022-05-18 13:41:40|672.6|672.2|672|671.8|672.8|672.2|672|671.8|17856
1652881310000|2022-05-18 13:41:50|672.2|671.6|672|671.6|672.2|671.6|671.8|671.6|7076
1652881320000|2022-05-18 13:42:00|671.8|671.8|671.8|671.4|672|671.8|671.6|671.2|3165
1652881330000|2022-05-18 13:42:10|671.6|671.2|671.6|671.4|671.6|671.4|671.2|670.8|8436
1652881340000|2022-05-18 13:42:20|671.4|671.2|671.4|671|671.8|671.4|671.4|671|9446
1652881350000|2022-05-18 13:42:30|671.2|670.8|671.2|670.6|671.4|671|670.8|670.6|19659
1652881360000|2022-05-18 13:42:40|671|670.8|671|670.6|671.2|670.8|670.8|670.6|7216
1652881370000|2022-05-18 13:42:50|670.8|670.4|670.8|670.6|671|670.6|670.8|670.4|30169
1652881380000|2022-05-18 13:43:00|670.6|670.4|670.6|670.2|670.8|670.4|670.6|670.2|15443
1652881390000|2022-05-18 13:43:10|670.4|670|670|669.6|670.4|670.2|670|669.6|55525
1652881400000|2022-05-18 13:43:20|669.8|669.4|670|669.6|670|669.6|669.8|669.4|12617
1652881410000|2022-05-18 13:43:30|669.8|669.8|670.4|670|670.4|670|669.8|669.6|11384
1652881420000|2022-05-18 13:43:40|670.6|670.2|670.4|670.2|670.8|670.4|670.4|670|1825
1652881430000|2022-05-18 13:43:50|670.6|670|670.6|670.2|670.6|670.4|670.6|670|2011
1652881440000|2022-05-18 13:44:00|670.8|670.4|671.4|671|671.8|671.4|670.8|670.4|20350
1652881450000|2022-05-18 13:44:10|671.2|670.8|671.4|670.8|671.4|670.8|671.2|670.8|2866
1652881460000|2022-05-18 13:44:20||671||670.8||671||670.8|0
1652881470000|2022-05-18 13:44:30|671.2|670.6|671|670.4|671.2|670.6|671|670.4|4015
1652881480000|2022-05-18 13:44:40||670.6||670.6||670.8||670.6|1245
1652881490000|2022-05-18 13:44:50|671.2|670.8|671.2|671|671.2|671|671.2|670.8|5487
1652881500000|2022-05-18 13:45:00|671|670.8|671.2|670.8|671.2|671|670.8|670.4|8667
1652881510000|2022-05-18 13:45:10|671.4|671|671.4|671|671.4|671|671.4|671|7076
1652881520000|2022-05-18 13:45:20|671.2|670.6|671|670.8|671.4|670.8|670.6|670.2|48919
1652881530000|2022-05-18 13:45:30|671.2|671|671.4|671.2|671.6|671.4|671.2|671|12303
1652881540000|2022-05-18 13:45:40|671.6|671.4|671.8|671.6|672|671.6|671.6|671.2|2020
1652881550000|2022-05-18 13:45:50|672|671.8|672|671.8|672.2|672|672|671.8|17614
1652881560000|2022-05-18 13:46:00|672.2||672.2||672.2||672.2||2428
1652881570000|2022-05-18 13:46:10|672|671.6|672|671.6|672|671.8|671.8|671.6|8700
1652881580000|2022-05-18 13:46:20|672.2|671.8|672.2|672|672.2|672|672.2|671.6|3855
1652881590000|2022-05-18 13:46:30|672.4|672.2|672.6|672.2|672.6|672.4|672.4|672.2|6030
1652881600000|2022-05-18 13:46:40|672.4|672|672.4|672|672.6|672.2|672.4|672|10458
1652881610000|2022-05-18 13:46:50|672.6|672.2|672.4|672.2|672.6|672.4|672.4|672|14960
1652881620000|2022-05-18 13:47:00|672.6|672.4|672.6|672.2|672.6|672.4|672.6|672.2|11468
1652881630000|2022-05-18 13:47:10|672.4|672|672|671.6|672.4|672|672|671.6|6339
1652881640000|2022-05-18 13:47:20||671.8||671.8||671.8||671.8|10069
1652881650000|2022-05-18 13:47:30||671.6||671.6||671.8||671.6|1317
1652881660000|2022-05-18 13:47:40|672.2|671.8|672.4|672|672.4|672.2|672.2|671.8|10532
1652881670000|2022-05-18 13:47:50|672.6|672.2|672.4|672|672.6|672.2|672.4|672|5197
1652881690000|2022-05-18 13:48:10|672.2|671.8|672|671.6|672.4|671.8|672|671.6|15015
1652881720000|2022-05-18 13:48:40|671.8|671.4|671.8|671.4|672|671.6|671.6|671.4|17378
1652881730000|2022-05-18 13:48:50|671.6|671.2|672.2|672|672.4|672.2|671.4|671.2|41728
1652881740000|2022-05-18 13:49:00|672.4|671.8|672.4|672|672.4|672.2|672.4|671.8|17913
1652881750000|2022-05-18 13:49:10|672.2|671.8|672.2|671.8|672.2|672|672.2|671.8|4804
1652881770000|2022-05-18 13:49:30|672|671.6|671.4|671|672.2|671.6|671.4|671|59216
1652881780000|2022-05-18 13:49:40|671.6|671.2|671.8|671.6|671.8|671.6|671.6|671|23722
1652881790000|2022-05-18 13:49:50||671.4||671.4||671.6||671.4|3017
1652881800000|2022-05-18 13:50:00|671.6|671.6|671.4|671|671.6|671.6|671.2|671|32873
1652881810000|2022-05-18 13:50:10|671.2|670.8|671|670.8|671.2|670.8|671|670.6|1794
1652881820000|2022-05-18 13:50:20|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.4|9365
1652881830000|2022-05-18 13:50:30|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670.2|12000
1652881840000|2022-05-18 13:50:40|670.4|670|670.4|670|670.4|670|670.2|670|3566
1652881850000|2022-05-18 13:50:50|670.2|669.8|670.2|669.8|670.6|670.4|669.8|669.6|43449
1652881860000|2022-05-18 13:51:00|670|669.6|670|669.6|670.2|670|669.6|669.4|46453
1652881870000|2022-05-18 13:51:10|669.8|669.8|670.2|669.8|670.4|670.2|669.8|669.6|36145
1652881880000|2022-05-18 13:51:20|670|670|670.2|669.8|670.2|670|669.8|669.6|23733
1652881890000|2022-05-18 13:51:30|670.4|670|670.8|670.4|671.4|671.2|670.4|669.8|58770
1652881900000|2022-05-18 13:51:40|671|670.6|671|670.6|671|670.6|671|670.6|7029
1652881920000|2022-05-18 13:52:00|670.8|670.4|670.8|670.4|670.8|670.6|670.6|670.2|16240
1652881930000|2022-05-18 13:52:10|670.6|670.6|671|670.6|671|670.8|670.6|670.6|5503
1652881940000|2022-05-18 13:52:20|671.2|670.4|671.4|671|671.4|671.2|671.2|670.4|20319
1652881950000|2022-05-18 13:52:30|671.2|671.2|671.2|670.8|671.4|671.2|671|670.6|20022
1652881960000|2022-05-18 13:52:40||671||670.8||671||670.8|3621
1652881970000|2022-05-18 13:52:50|671||671||671||671||2324
1652881980000|2022-05-18 13:53:00|671.2|670.6|671.2|670.8|671.2|671|671.2|670.6|7650
1652881990000|2022-05-18 13:53:10|671||671.2||671.2||671||2174
1652882000000|2022-05-18 13:53:20|671|671|671.2|670.8|671.2|671|671|670.8|39006
1652882010000|2022-05-18 13:53:30|671|670.6|670.8|670.4|671|670.6|670.8|670.4|6431
1652882020000|2022-05-18 13:53:40|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|11930
1652882030000|2022-05-18 13:53:50|671|670.4|671.2|670.8|671.2|671|671|670.2|45102
1652882040000|2022-05-18 13:54:00|671|670.6|670.8|670.4|671|670.6|670.6|670.4|19281
1652882050000|2022-05-18 13:54:10|671|670.6|670.8|670.4|671|670.6|670.8|670.4|100
1652882060000|2022-05-18 13:54:20|||||||||2247
1652882070000|2022-05-18 13:54:30|670.6|670.2|670.2|670|670.6|670.2|670.2|669.8|48006
1652882080000|2022-05-18 13:54:40|670.4|670.2|670.8|670.4|670.8|670.4|670.4|670.2|14868
1652882090000|2022-05-18 13:54:50||670.2||670.2||670.2||670.2|0
1652882100000|2022-05-18 13:55:00|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670.2|13473
1652882110000|2022-05-18 13:55:10|670.4|670|670.4|670|670.4|670.2|670.2|669.8|21970
1652882120000|2022-05-18 13:55:20|670.2|669.8|670|669.6|670.2|669.8|670|669.6|3210
1652882130000|2022-05-18 13:55:30|669.8|669.4|670.4|670|670.4|670|669.8|669.4|6095
1652882140000|2022-05-18 13:55:40||669.8||669.8||670||669.8|0
1652882150000|2022-05-18 13:55:50|670.2|669.6|670.2|669.8|670.2|669.8|670.2|669.6|5066
1652882160000|2022-05-18 13:56:00|670|669.6|669.8|669.4|670|669.6|669.8|669.4|4013
1652882170000|2022-05-18 13:56:10|669.6|669.2|669.6|669.2|669.6|669.4|669.4|669|14553
1652882190000|2022-05-18 13:56:30|||||||||1762
1652882200000|2022-05-18 13:56:40|669.4|669|669.8|669.4|669.8|669.4|669.2|669|21369
1652882210000|2022-05-18 13:56:50|669.6|669.2|669.6|669.2|669.6|669.2|669.4|669.2|7110
1652882220000|2022-05-18 13:57:00|669.4|669|669.2|668.6|669.6|669|669|668.6|10281
1652882230000|2022-05-18 13:57:10|669|668.4|669|668.4|669|668.4|668.6|668.4|9999
1652882240000|2022-05-18 13:57:20||668.6||668.6||668.6||668.6|2439
1652882250000|2022-05-18 13:57:30|669.2|668.8|669.2|669|669.2|669|669.2|668.6|7678
1652882260000|2022-05-18 13:57:40||668.8||668.8||668.8||668.8|3228
1652882270000|2022-05-18 13:57:50|669|668.6|669|668.6|669|668.8|668.8|668.6|1434
1652882280000|2022-05-18 13:58:00|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|1358
1652882300000|2022-05-18 13:58:20|668.4|668|668.6|668.2|668.6|668.2|668.4|668|849
1652882310000|2022-05-18 13:58:30|668.8|668.4|668.8|668.4|669|668.6|668.8|668.2|2513
1652882320000|2022-05-18 13:58:40|669|668.6|669.4|669.2|669.4|669.2|669|668.4|3036
1652882330000|2022-05-18 13:58:50|669.6|669|669.6|669.4|669.6|669.4|669.6|669|1489
1652882340000|2022-05-18 13:59:00||669.2||669.2||669.2||669.2|0
1652882350000|2022-05-18 13:59:10|669.4|669|669.4|669|669.4|669|669.2|669|6257
1652882360000|2022-05-18 13:59:20|669.2|668.8|668.8|668.4|669.2|668.8|668.8|668.4|5145
1652882370000|2022-05-18 13:59:30|668.6|668.2|668.8|668.4|668.8|668.4|668.4|668|12353
1652882380000|2022-05-18 13:59:40|669|668.6|669|668.6|669.2|669|668.8|668.6|22250
1652882390000|2022-05-18 13:59:50|668.8|668.4|668.8|668.2|668.8|668.6|668.2|668|19572
1652882400000|2022-05-18 14:00:00|668.6|668.4|668.4|668|668.6|668.4|668.4|667.8|2451
1652882410000|2022-05-18 14:00:10|668.6|668.2|669|668.6|669.2|668.8|668.6|668|15041
1652882420000|2022-05-18 14:00:20|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|1956
1652882440000|2022-05-18 14:00:40|669.4|669|670.2|669.8|670.2|669.8|669.4|669|8526
1652882460000|2022-05-18 14:01:00|670|669.6|670.2|669.8|670.2|669.8|669.8|669.4|18602
1652882470000|2022-05-18 14:01:10|670.4|670|670.6|670.4|670.6|670.4|670.4|670|4758
1652882480000|2022-05-18 14:01:20|670.8|670.6|670.8|670.6|670.8|670.6|670.6|670.4|5288
1652882490000|2022-05-18 14:01:30|671|670.8|671.2|670.8|671.2|670.8|671|670.6|74
1652882500000|2022-05-18 14:01:40|||||||||4688
1652882510000|2022-05-18 14:01:50|671|670.6|670.4|670|671.2|670.6|670.4|670|8627
1652882520000|2022-05-18 14:02:00|670.6|670.2|670.8|670.2|670.8|670.6|670.6|670.2|6353
1652882530000|2022-05-18 14:02:10||670.4||670.6||670.6||670.4|991
1652882540000|2022-05-18 14:02:20|671|670.4|671|670.8|671.2|670.8|671|670.4|8346
1652882550000|2022-05-18 14:02:30||670.6||670.8||670.8||670.6|8794
1652882560000|2022-05-18 14:02:40|||||||||430
1652882570000|2022-05-18 14:02:50|671.2|671|671.2|670.8|671.4|671.2|671.2|670.8|10532
1652882580000|2022-05-18 14:03:00||671||671||671||671|225
1652882590000|2022-05-18 14:03:10|671|670.8|671.2|670.8|671.2|670.8|671|670.6|13764
1652882600000|2022-05-18 14:03:20|671|670.6|671|670.4|671|670.8|670.8|670.4|3333
1652882610000|2022-05-18 14:03:30|670.8|670.6|671.2|670.8|671.2|670.8|670.8|670.4|2973
1652882620000|2022-05-18 14:03:40|671|670.6|671|670.6|671|670.6|670.8|670.6|1706
1652882630000|2022-05-18 14:03:50|671.2|670.8|671|670.8|671.2|670.8|671|670.8|3466
1652882640000|2022-05-18 14:04:00|670.8|670.6|670.8|670.4|671|670.6|670.6|670.4|15863
1652882650000|2022-05-18 14:04:10|||||||||1878
1652882670000|2022-05-18 14:04:30|670.6|670.6|670.8|670.6|670.8|670.6|670.6|670.6|2938
1652882680000|2022-05-18 14:04:40|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670|1045
1652882690000|2022-05-18 14:04:50|670.4|670|670.2|669.8|670.4|670|670|669.8|4370
1652882700000|2022-05-18 14:05:00|670|669.6|670|669.6|670|669.6|669.8|669.6|1136
1652882710000|2022-05-18 14:05:10|670.2|669.8|670.8|670.4|671|670.4|670.2|669.6|24774
1652882720000|2022-05-18 14:05:20||670.6||670.6||670.6||670.6|0
1652882730000|2022-05-18 14:05:30|671|670.8|671|670.6|671|670.8|670.8|670.6|14009
1652882740000|2022-05-18 14:05:40|670.8|670.4|671|670.8|671|670.8|670.8|670.4|10642
1652882750000|2022-05-18 14:05:50|671.2|671|671.4|671|671.4|671.2|671.2|671|6523
1652882770000|2022-05-18 14:06:10|671.2|670.8|671.2|671|671.2|671|671.2|670.8|589
1652882780000|2022-05-18 14:06:20||670.8||670.8||670.8||670.8|420
1652882790000|2022-05-18 14:06:30|671||671||671||671||7023
1652882800000|2022-05-18 14:06:40|670.8|670.6|671|670.8|671.2|670.8|670.8|670.6|6288
1652882810000|2022-05-18 14:06:50|670.8|670.6|670.8|670.6|671|670.6|670.8|670.4|1847
1652882820000|2022-05-18 14:07:00|670.6|670.4|670.4|670|670.8|670.4|670.4|670|3674
1652882830000|2022-05-18 14:07:10|670.2|669.8|670|669.8|670.2|669.8|670|669.6|24280
1652882840000|2022-05-18 14:07:20||669.6||669.6||669.6||669.6|0
1652882850000|2022-05-18 14:07:30|669.8|669.8|670|669.6|670|669.8|669.8|669.6|949
1652882860000|2022-05-18 14:07:40||669.8||669.8||669.8||669.8|5233
1652882870000|2022-05-18 14:07:50|670.2|670|670.2|669.8|670.2|670|670.2|669.8|2293
1652882880000|2022-05-18 14:08:00|670||670||670||670||3087
1652882890000|2022-05-18 14:08:10|670.2|669.6|669.4|669|670.2|669.6|669.2|669|24644
1652882900000|2022-05-18 14:08:20|669.6|669.2|669.8|669.6|669.8|669.6|669.6|669|7685
1652882910000|2022-05-18 14:08:30|670|669.8|670|669.6|670|669.8|669.8|669.6|5060
1652882920000|2022-05-18 14:08:40|669.8|669.4|669.6|669.2|669.8|669.4|669.6|669.2|1280
1652882930000|2022-05-18 14:08:50|669.4|669|669.8|669.4|669.8|669.4|669.2|669|14689
1652882940000|2022-05-18 14:09:00|669.6|669.2|669.4|669|669.6|669.2|669.4|669|3100
1652882950000|2022-05-18 14:09:10|669.2|668.8|669.2|668.8|669.4|668.8|669|668.8|5000
1652882960000|2022-05-18 14:09:20|669|668.6|669.2|669|669.2|669|668.8|668.6|987
1652882970000|2022-05-18 14:09:30|669|668.8|669.4|669|669.4|669|669|668.8|6257
1652882980000|2022-05-18 14:09:40|669.2|669.2|669.2|669|669.2|669.2|669.2|669|927
1652882990000|2022-05-18 14:09:50|669|668.8|669.4|669.2|669.4|669.2|669|668.8|3775
1652883000000|2022-05-18 14:10:00||669||669||669.2||669|3209
1652883010000|2022-05-18 14:10:10|669.6|669.2|669.6|669.4|669.8|669.4|669.4|669.2|15960
1652883020000|2022-05-18 14:10:20|669.8|669.6|669.6|669.2|669.8|669.6|669.6|669.2|1865
1652883030000|2022-05-18 14:10:30|669.4|669|669.4|669|669.6|669|669.2|669|5250
1652883040000|2022-05-18 14:10:40|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669|1863
1652883050000|2022-05-18 14:10:50|669.4||669.4||669.4||669.4||900
1652883060000|2022-05-18 14:11:00|669.6|669|669.2|669|669.6|669|669.2|669|569
1652883070000|2022-05-18 14:11:10|669|668.8|669.2|668.8|669.2|669|669|668.6|3519
1652883080000|2022-05-18 14:11:20|669|668.6|668.8|668.4|669|668.6|668.8|668.4|1630
1652883090000|2022-05-18 14:11:30|668.6|668.2|668.6|668.2|668.6|668.4|668.6|668.2|437
1652883100000|2022-05-18 14:11:40|668.8|668.4|669|668.6|669|668.8|668.8|668.4|10694
1652883110000|2022-05-18 14:11:50||668.8||668.8||668.8||668.8|0
1652883120000|2022-05-18 14:12:00|669.2|669|669.2|668.8|669.2|669|669.2|668.8|315
1652883140000|2022-05-18 14:12:20|669|668.6|669|668.6|669|668.6|668.8|668.4|9850
1652883150000|2022-05-18 14:12:30|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|652
1652883170000|2022-05-18 14:12:50|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|6143
1652883180000|2022-05-18 14:13:00|668.6|668|668.8|668.4|668.8|668.6|668.6|668|32040
1652883190000|2022-05-18 14:13:10|669|668.6|669.2|668.8|669.2|669|669|668.6|8014
1652883200000|2022-05-18 14:13:20|669|668.6|669.2|668.8|669.2|668.8|669|668.6|4166
1652883210000|2022-05-18 14:13:30|669|668.6|669.2|668.8|669.2|668.8|669|668.6|601
1652883220000|2022-05-18 14:13:40|||||||||3126
1652883250000|2022-05-18 14:14:10|669|668.6|669.2|668.8|669.2|668.8|669|668.6|5039
1652883270000|2022-05-18 14:14:30|669|668.6|669.2|668.8|669.2|668.8|669|668.6|0
1652883280000|2022-05-18 14:14:40|669.4|669|669.6|669.2|669.6|669.4|669.4|668.8|16056
1652883290000|2022-05-18 14:14:50|669.4|669|669.4|669|669.4|669.2|669.2|669|18828
1652883300000|2022-05-18 14:15:00|669.2|668.8|668.6|668.2|669.2|668.8|668.6|668.2|19094
1652883320000|2022-05-18 14:15:20|668.8|668.4|668.8|668.6|668.8|668.6|668.8|668.4|7711
1652883330000|2022-05-18 14:15:30|669|668.4|669|668.6|669|668.6|668.8|668.4|7755
1652883340000|2022-05-18 14:15:40|669.2|668.8|669.4|669|669.4|669.2|669.2|668.8|11716
1652883350000|2022-05-18 14:15:50||669.2||669||669.2||669|339
1652883380000|2022-05-18 14:16:20|669.2|668.8|669.2|668.8|669.4|668.8|669|668.6|12760
1652883390000|2022-05-18 14:16:30|669.4|669|669.4|669|669.4|669|669.4|669|1473
1652883410000|2022-05-18 14:16:50|669.6|669.2|669.8|669.4|669.8|669.4|669.6|669.2|5664
1652883420000|2022-05-18 14:17:00|669.6|669.2|669.6|669.2|669.8|669.2|669.6|669.2|4083
1652883430000|2022-05-18 14:17:10|669.8|669.4|669.6|669.2|669.8|669.6|669.6|669.2|7356
1652883440000|2022-05-18 14:17:20|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.4|471
1652883450000|2022-05-18 14:17:30|670|669.8|669.8|669.6|670.2|670|669.8|669.6|8839
1652883460000|2022-05-18 14:17:40|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|74
1652883470000|2022-05-18 14:17:50|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.4|2714
1652883480000|2022-05-18 14:18:00|670|669.8|670|669.6|670|669.8|670|669.6|78
1652883490000|2022-05-18 14:18:10||669.8||669.8||669.8||669.8|4364
1652883500000|2022-05-18 14:18:20|670.2|669.6|670.2|669.8|670.2|669.8|670.2|669.6|7622
1652883510000|2022-05-18 14:18:30|670|669.6|670|669.6|670.2|669.6|669.8|669.6|13044
1652883540000|2022-05-18 14:19:00|||||||||3729
1652883550000|2022-05-18 14:19:10|669.8|669.4|669.8|669.4|669.8|669.6|669.8|669.4|2323
1652883570000|2022-05-18 14:19:30|669.6|669.2|669.6|669.4|669.8|669.4|669.6|669.2|25736
1652883580000|2022-05-18 14:19:40|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|2006
1652883590000|2022-05-18 14:19:50|670||670||670||670||6886
1652883600000|2022-05-18 14:20:00|669.8|669.4|669.8|669.4|669.8|669.4|669.6|669.4|8016
1652883620000|2022-05-18 14:20:20|670|669.6|670|669.8|670|669.8|670|669.4|6069
1652883630000|2022-05-18 14:20:30||669.6||669.6||669.6||669.6|762
1652883650000|2022-05-18 14:20:50|||||||||3820
1652883660000|2022-05-18 14:21:00|669.8||669.8||669.8||669.8||1531
1652883670000|2022-05-18 14:21:10|670|669.8|670|669.8|670|669.8|670|669.8|4017
1652883680000|2022-05-18 14:21:20|669.8|669.6|670|669.6|670|669.6|669.8|669.6|2484
1652883690000|2022-05-18 14:21:30|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|5559
1652883700000|2022-05-18 14:21:40|669.6||669.6||669.8||669.6||739
1652883710000|2022-05-18 14:21:50||669.2||669.2||669.4||669.2|4392
1652883720000|2022-05-18 14:22:00|669.8|669.4|670|669.6|670|669.8|669.8|669.2|8227
1652883730000|2022-05-18 14:22:10|||||||||3108
1652883760000|2022-05-18 14:22:40|||||||||3501
1652883780000|2022-05-18 14:23:00|669.8|669.4|669.4|669|669.8|669.6|669.2|669|6667
1652883790000|2022-05-18 14:23:10|669.6|669.2|669.6|669.4|669.6|669.4|669.4|669|3365
1652883800000|2022-05-18 14:23:20|669.8|669.2|669.8|669.4|669.8|669.6|669.6|669.2|11852
1652883810000|2022-05-18 14:23:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|995
1652883820000|2022-05-18 14:23:40|669.8|669.4|669.6|669.2|669.8|669.4|669.6|669.2|2115
1652883830000|2022-05-18 14:23:50|669.4|669|669.2|668.8|669.4|669|669.2|668.8|23
1652883840000|2022-05-18 14:24:00|669|669|668.6|668.4|669.2|669|668.6|668.4|2728
1652883850000|2022-05-18 14:24:10|668.4|668.2|668.8|668.4|668.8|668.4|668.4|668.2|2789
1652883860000|2022-05-18 14:24:20|669|668.6|669.4|669|669.6|669.2|669|668.4|16762
1652883870000|2022-05-18 14:24:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|3346
1652883880000|2022-05-18 14:24:40|669.4|669|669.6|669.2|669.6|669.2|669.2|669|1752
1652883900000|2022-05-18 14:25:00|669.4|669|669.6|669.2|669.6|669.2|669.4|669|4432
1652883910000|2022-05-18 14:25:10|669.4|669|669.8|669.4|670|669.6|669.4|669|7664
1652883920000|2022-05-18 14:25:20|669.6|669.2|669.8|669.4|669.8|669.4|669.6|669.2|60
1652883940000|2022-05-18 14:25:40||669.6||669.4||669.6||669.4|122
1652883950000|2022-05-18 14:25:50|670|669.6|669.8|669.6|670|669.6|669.8|669.6|1704
1652883960000|2022-05-18 14:26:00|669.6|669.4|670.4|670|670.4|670|669.6|669.4|7065
1652883970000|2022-05-18 14:26:10|670.6|670.2|670.2|670|670.6|670.2|670.2|670|2564
1652883980000|2022-05-18 14:26:20|670|669.8|670|669.6|670|669.8|670|669.6|4308
1652883990000|2022-05-18 14:26:30|669.8|669.4|670|669.8|670|669.8|669.6|669.4|6768
1652884000000|2022-05-18 14:26:40|670.2|670|670.4|670|670.4|670|670|669.8|4180
1652884010000|2022-05-18 14:26:50|670.2|669.8|670.2|669.8|670.4|669.8|670|669.8|7856
1652884020000|2022-05-18 14:27:00|670|669.6|669.6|669.4|670.2|669.6|669.6|669.2|8040
1652884030000|2022-05-18 14:27:10|669.8||669.8||669.8||669.6||1704
1652884050000|2022-05-18 14:27:30|669.6||669.8||669.8||669.6||0
1652884060000|2022-05-18 14:27:40|670|669.6|670|669.6|670|669.8|669.8|669.6|8078
1652884070000|2022-05-18 14:27:50|669.8|669.4|669.8|669.4|669.8|669.4|669.6|669.4|5187
1652884080000|2022-05-18 14:28:00|670|669.6|670|669.6|670|669.8|670|669.4|7132
1652884090000|2022-05-18 14:28:10|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|4747
1652884100000|2022-05-18 14:28:20|669.6|669.2|669.6|669.2|669.6|669.2|669.4|669.2|4923
1652884110000|2022-05-18 14:28:30|669.8|669.4|670|669.6|670|669.8|669.8|669.2|3444
1652884120000|2022-05-18 14:28:40|669.8||669.8||670||669.8||0
1652884130000|2022-05-18 14:28:50|669.6|669.4|669.8|669.4|669.8|669.6|669.6|669.4|5507
1652884140000|2022-05-18 14:29:00|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|942
1652884150000|2022-05-18 14:29:10|669.4|669|668.8|668.4|669.6|669|668.6|668.4|43737
1652884160000|2022-05-18 14:29:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|2730
1652884170000|2022-05-18 14:29:30|668.4|668|668.6|668.2|668.6|668.2|668.2|668|11867
1652884190000|2022-05-18 14:29:50|668.4|668|668.4|668|668.4|668.2|668.2|668|9132
1652884200000|2022-05-18 14:30:00|668.2|667.8|667.6|667.2|668.2|667.8|667.4|667.2|38336
1652884210000|2022-05-18 14:30:10|667.4|667|667.8|667.4|667.8|667.6|667.2|666.8|5869
1652884220000|2022-05-18 14:30:20|668|667.6|668.2|667.8|668.2|667.8|667.8|667.6|8436
1652884230000|2022-05-18 14:30:30|668|668|668.4|668.2|668.4|668.2|668|668|6149
1652884240000|2022-05-18 14:30:40|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|4274
1652884250000|2022-05-18 14:30:50|668.6||668.6||668.6||668.6||0
1652884260000|2022-05-18 14:31:00|668.8|668.2|668.6|668.4|668.8|668.4|668.6|668.2|3405
1652884270000|2022-05-18 14:31:10|668.4|668.2|668.4|668|668.6|668.2|668.2|668|25857
1652884290000|2022-05-18 14:31:30|668.6|668.2|668.6|668.2|668.6|668.4|668.6|668.2|609
1652884300000|2022-05-18 14:31:40|668.4|668|668.4|668|668.4|668|668.2|668|17283
1652884310000|2022-05-18 14:31:50|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1652884320000|2022-05-18 14:32:00|668.4|668.4|668.6|668.2|668.6|668.4|668.4|668.2|1006
1652884330000|2022-05-18 14:32:10|668.4||668.4||668.6||668.4||2224
1652884340000|2022-05-18 14:32:20|668.6|668|668.2|667.8|668.6|668|668|667.8|23758
1652884350000|2022-05-18 14:32:30|668|668|668.4|668|668.4|668|668|667.8|22300
1652884380000|2022-05-18 14:33:00|668.2|667.8|668.2|667.8|668.2|668|668|667.8|4486
1652884390000|2022-05-18 14:33:10|668.4|668|668.6|668.2|668.6|668.4|668.4|667.8|5993
1652884410000|2022-05-18 14:33:30|668.8|668.4|668.8|668.4|668.8|668.6|668.8|668.2|10858
1652884420000|2022-05-18 14:33:40|669|668.6|669|668.6|669|668.8|669|668.6|4580
1652884430000|2022-05-18 14:33:50|669.2|668.8|669|668.6|669.2|668.8|668.8|668.4|15720
1652884440000|2022-05-18 14:34:00|668.8|668.8|668.8|668.6|669.2|668.8|668.8|668.6|5292
1652884450000|2022-05-18 14:34:10|669|668.4|668.6|668.4|669|668.4|668.6|668.4|5212
1652884460000|2022-05-18 14:34:20||668.2||668.4||668.4||668.2|102
1652884470000|2022-05-18 14:34:30|||||||||2446
1652884480000|2022-05-18 14:34:40|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|4598
1652884500000|2022-05-18 14:35:00|668.6||668.8||668.8||668.6||1691
1652884510000|2022-05-18 14:35:10|668.6||668.8||668.8||668.6||1633
1652884520000|2022-05-18 14:35:20|668.6|668.2|668.6|668.2|668.6|668.4|668.4|668.2|216
1652884530000|2022-05-18 14:35:30|668.4|668|667.8|667.6|668.6|668|667.6|667.2|34561
1652884540000|2022-05-18 14:35:40|667.6|667.4|668.2|667.8|668.2|667.8|667.6|667.4|4808
1652884560000|2022-05-18 14:36:00|668|667.6|668|667.6|668|667.6|667.8|667.6|5646
1652884570000|2022-05-18 14:36:10|668.2|667.8|668.4|668|668.4|668.2|668.2|667.8|16442
1652884610000|2022-05-18 14:36:50|668.2|667.8|667.8|667.4|668.4|667.8|667.8|667.4|20107
1652884620000|2022-05-18 14:37:00|668|667.6|668.2|668|668.2|668|668|667.6|11956
1652884630000|2022-05-18 14:37:10|668.4|668.2|668|667.6|668.4|668.2|668|667.6|7729
1652884640000|2022-05-18 14:37:20|668.2|667.8|668.2|667.8|668.2|667.8|668|667.6|11572
1652884660000|2022-05-18 14:37:40|668||668||668||668||6210
1652884670000|2022-05-18 14:37:50|667.8|667.6|667.8|667.4|668|667.6|667.8|667.4|2938
1652884680000|2022-05-18 14:38:00|667.6|667.2|667.6|667.4|667.8|667.4|667.4|667|8378
1652884690000|2022-05-18 14:38:10|667.8|667.6|667.8|667.4|667.8|667.6|667.6|667.4|4409
1652884700000|2022-05-18 14:38:20|668|667.6|668|667.6|668|667.6|668|667.6|2237
1652884720000|2022-05-18 14:38:40|668.2|667.8|668.2|668|668.2|668|668|667.8|6000
1652884730000|2022-05-18 14:38:50|668|667.8|668|667.6|668|667.8|668|667.6|2418
1652884740000|2022-05-18 14:39:00|667.8|667.8|668.2|667.8|668.2|667.8|667.8|667.6|11789
1652884750000|2022-05-18 14:39:10|668|668|668.2|668|668.2|668|668|667.8|4816
1652884760000|2022-05-18 14:39:20|668|667.8|667.4|667|668|667.8|667.2|667|51415
1652884790000|2022-05-18 14:39:50||667.2||667||667.2||667|7121
1652884800000|2022-05-18 14:40:00|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667|10627
1652884820000|2022-05-18 14:40:20|667.6|667.2|667.4|667|667.6|667.2|667.2|666.8|14183
1652884840000|2022-05-18 14:40:40|667.2|666.8|667.2|667|667.2|667|667|666.8|6851
1652884850000|2022-05-18 14:40:50|667|666.8|667.2|666.8|667.2|666.8|666.8|666.6|4749
1652884860000|2022-05-18 14:41:00|667||667||667||667||539
1652884870000|2022-05-18 14:41:10|666.8|666.6|667.4|667|667.6|667.2|666.6|666.4|36544
1652884890000|2022-05-18 14:41:30|667.6|667.2|667.4|667|667.6|667.4|667.4|667|3171
1652884900000|2022-05-18 14:41:40|667.6|667.2|668.2|667.8|668.2|667.8|667.6|667.2|10311
1652884910000|2022-05-18 14:41:50|668.4|668|668.4|668|668.4|668.2|668.2|668|14510
1652884920000|2022-05-18 14:42:00|668.2|667.8|667.6|667.2|668.2|668|667.4|667.2|20397
1652885000000|2022-05-18 14:43:20|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.2|3454
1652885050000|2022-05-18 14:44:10|667.6|667.2|667.6|667.2|667.6|667.2|667.4|667.2|11322
1652885060000|2022-05-18 14:44:20|667.8|667.4|668|667.6|668|667.6|667.8|667.2|7470
1652885070000|2022-05-18 14:44:30|667.8|667.8|668.2|667.8|668.2|667.8|667.8|667.6|3675
1652885080000|2022-05-18 14:44:40|668|667.6|668|667.6|668.2|667.8|667.8|667.6|9617
1652885100000|2022-05-18 14:45:00|||||||||1018
1652885110000|2022-05-18 14:45:10|667.8|667.4|667.8|667.4|668|667.4|667.6|667.4|11133
1652885160000|2022-05-18 14:46:00|668|667.6|668.6|668.2|668.6|668.2|667.8|667.6|14675
1652885170000|2022-05-18 14:46:10|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.4|1936
1652885180000|2022-05-18 14:46:20|669|668.6|669|668.6|669|668.8|669|668.4|8337
1652885190000|2022-05-18 14:46:30|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.6|6900
1652885200000|2022-05-18 14:46:40|669.4|669|669.4|669|669.4|669|669.4|669|0
1652885210000|2022-05-18 14:46:50|669.2|668.8|669.2|669|669.2|669|669|668.8|5354
1652885220000|2022-05-18 14:47:00|669|668.8|669.2|668.8|669.2|668.8|669|668.8|6058
1652885230000|2022-05-18 14:47:10|669.4|669|669.4|669.2|669.4|669.2|669.4|669|4431
1652885240000|2022-05-18 14:47:20|669.6|669.4|669.6|669.4|669.6|669.4|669.4|669.4|2355
1652885250000|2022-05-18 14:47:30|669.8|669.6|669.8|669.6|669.8|669.6|669.6|669.6|1834
1652885260000|2022-05-18 14:47:40|670||670||670||669.8||5566
1652885270000|2022-05-18 14:47:50|669.8||670||670||669.8||244
1652885300000|2022-05-18 14:48:20|670.2|669.8|670.4|670|670.4|670|670.2|669.8|11708
1652885310000|2022-05-18 14:48:30|670.6|670.2|671|670.6|671|670.8|670.4|670.2|11837
1652885320000|2022-05-18 14:48:40|671.2|670.8|670.6|670.2|671.2|670.8|670.4|670.2|13456
1652885330000|2022-05-18 14:48:50|670.4|670.4|670.8|670.4|670.8|670.4|670.4|670.2|8599
1652885340000|2022-05-18 14:49:00|670.6|670.2|670.4|670|670.6|670.4|670.2|670|15559
1652885350000|2022-05-18 14:49:10|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670|4318
1652885360000|2022-05-18 14:49:20|670.8|670.4|670.6|670.4|670.8|670.4|670.6|670.4|919
1652885370000|2022-05-18 14:49:30|670.8||670.8||670.8||670.6||2862
1652885390000|2022-05-18 14:49:50|671|670.6|671.2|670.8|671.2|670.8|671|670.4|14877
1652885400000|2022-05-18 14:50:00|||||||||2427
1652885420000|2022-05-18 14:50:20|671|670.6|671|670.6|671.2|670.6|670.6|670.4|10861
1652885460000|2022-05-18 14:51:00|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.8|6192
1652885470000|2022-05-18 14:51:10|671|670.6|671|670.6|671|670.6|670.8|670.6|11348
1652885480000|2022-05-18 14:51:20|670.8||670.8||670.8||670.8||4956
1652885490000|2022-05-18 14:51:30|671||671||671||671||2124
1652885500000|2022-05-18 14:51:40|671.2|670.8|671.2|671|671.2|671|671.2|670.6|4980
1652885510000|2022-05-18 14:51:50|671|670.8|671.2|670.8|671.2|670.8|671|670.8|2146
1652885550000|2022-05-18 14:52:30|||||||||6068
1652885560000|2022-05-18 14:52:40|671.4|671|671.2|670.8|671.4|671|671|670.8|18088
1652885570000|2022-05-18 14:52:50|671|670.6|671|670.6|671.2|670.8|671|670.6|10668
1652885580000|2022-05-18 14:53:00|670.8|670.8|671.6|671.2|671.6|671.2|670.8|670.8|11833
1652885590000|2022-05-18 14:53:10|671.4||671.4||671.4||671.4||2739
1652885600000|2022-05-18 14:53:20|671.6||671.6||671.6||671.4||1534
1652885610000|2022-05-18 14:53:30|671.4||671.6||671.6||671.4||0
1652885620000|2022-05-18 14:53:40|671.8|671.4|671.8|671.6|672|671.6|671.8|671.4|8130
1652885630000|2022-05-18 14:53:50|672||672||672||672||10058
1652885640000|2022-05-18 14:54:00|671.8||672||672||671.8||500
1652885650000|2022-05-18 14:54:10|||||||||4604
1652885660000|2022-05-18 14:54:20|671.8|671.8|671.8|671.6|672|671.8|671.6|671.4|32448
1652885670000|2022-05-18 14:54:30|672|671.8|672|671.6|672|671.8|672|671.6|1877
1652885690000|2022-05-18 14:54:50||671.8||671.8||671.8||671.8|741
1652885700000|2022-05-18 14:55:00|671.8|671.6|672|671.6|672|671.8|671.8|671.6|15822
1652885710000|2022-05-18 14:55:10|671.8|671.4|671.8|671.4|671.8|671.6|671.6|671.2|7103
1652885720000|2022-05-18 14:55:20|671.6||671.8||671.8||671.6||8543
1652885730000|2022-05-18 14:55:30|672|671.6|672|671.6|672|671.6|672|671.6|5639
1652885740000|2022-05-18 14:55:40|671.8||672||672||671.8||875
1652885750000|2022-05-18 14:55:50|671.8|671.4|671.6|671.4|671.8|671.4|671.6|671.4|377
1652885770000|2022-05-18 14:56:10|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671.2|2632
1652885790000|2022-05-18 14:56:30|671.4|671.4|671.6|671.4|671.8|671.4|671.4|671.2|40840
1652885800000|2022-05-18 14:56:40|671.8|671.2|671.6|671.4|671.8|671.4|671.4|671.2|7412
1652885810000|2022-05-18 14:56:50|671.4|671.2|671.4|671|671.4|671.2|671.2|671|15245
1652885820000|2022-05-18 14:57:00|671.6|671.2|671.8|671.4|671.8|671.6|671.6|671|27414
1652885830000|2022-05-18 14:57:10||671.6||671.6||671.6||671.4|5618
1652885840000|2022-05-18 14:57:20||671.4||671.6||671.6||671.4|0
1652885850000|2022-05-18 14:57:30|671.6|671.4|671.6|671.2|671.8|671.4|671.4|671.2|12531
1652885860000|2022-05-18 14:57:40|671.8|671.4|671.8|671.4|671.8|671.4|671.6|671.4|2769
1652885890000|2022-05-18 14:58:10||671.6||671.6||671.6||671.4|5245
1652885900000|2022-05-18 14:58:20||671.4||671.4||671.4||671.4|32
1652885920000|2022-05-18 14:58:40|671.6|671.6|671.4|671.2|671.8|671.6|671.4|671|50159
1652885930000|2022-05-18 14:58:50|671.2|671|671.2|670.8|671.4|671|671.2|670.8|25588
1652885940000|2022-05-18 14:59:00||671||670.8||671||670.8|2087
1652885950000|2022-05-18 14:59:10|671|671|671|670.8|671.2|671|671|670.8|5038
1652885960000|2022-05-18 14:59:20|671.2||671.2||671.2||671.2||1475
1652885970000|2022-05-18 14:59:30|||||||||3389
1652885990000|2022-05-18 14:59:50|671.4|671|671.4|671|671.4|671|671.4|670.8|7170
1652886000000|2022-05-18 15:00:00|671.2||671.2||671.4||671.2||1558
1652886010000|2022-05-18 15:00:10|671|670.8|671|670.8|671.2|671|671|670.8|4381
1652886020000|2022-05-18 15:00:20|670.8|670.6|670.8|670.6|671|670.6|670.8|670.6|5
1652886030000|2022-05-18 15:00:30|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.4|4185
1652886040000|2022-05-18 15:00:40|||||||||993
1652886060000|2022-05-18 15:01:00|670.6|670.6|671|670.6|671|670.8|670.6|670.4|16396
1652886070000|2022-05-18 15:01:10|||||||||1432
1652886090000|2022-05-18 15:01:30|670.8|670.4|670.2|669.8|670.8|670.4|670.2|669.8|20442
1652886100000|2022-05-18 15:01:40|670|670|670.2|669.8|670.2|670|670|669.8|27545
1652886120000|2022-05-18 15:02:00||670||669.8||670||669.8|351
1652886130000|2022-05-18 15:02:10|670|669.6|670|669.6|670|669.6|669.8|669.6|9217
1652886140000|2022-05-18 15:02:20||669.8||669.6||669.8||669.6|9813
1652886150000|2022-05-18 15:02:30|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|8573
1652886160000|2022-05-18 15:02:40|669.6||669.8||669.8||669.6||4502
1652886170000|2022-05-18 15:02:50|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|1658
1652886180000|2022-05-18 15:03:00|669.2|669|669.4|669.2|669.4|669.2|669.2|668.8|5516
1652886190000|2022-05-18 15:03:10|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|0
1652886200000|2022-05-18 15:03:20|669.4|669|669.2|669|669.4|669.2|669.2|669|559
1652886210000|2022-05-18 15:03:30|669.4|669.2|669.6|669.2|669.6|669.4|669.4|669|4795
1652886220000|2022-05-18 15:03:40|669.4|669|669.4|669|669.4|669|669.2|668.8|654
1652886230000|2022-05-18 15:03:50|669.2||669.2||669.2||669.2||567
1652886240000|2022-05-18 15:04:00|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669|4695
1652886250000|2022-05-18 15:04:10|669.2|669|669.4|669|669.4|669|669.2|669|10723
1652886260000|2022-05-18 15:04:20|||||||||806
1652886270000|2022-05-18 15:04:30|669.2|668.8|669.2|668.8|669.2|669|669|668.6|6691
1652886280000|2022-05-18 15:04:40|669.4|669|669.6|669.2|669.6|669.2|669.2|668.8|12999
1652886290000|2022-05-18 15:04:50|669.4||669.4||669.4||669.4||0
1652886300000|2022-05-18 15:05:00|669.6||669.6||669.6||669.6||3844
1652886310000|2022-05-18 15:05:10|669.4||669.4||669.4||669.4||2662
1652886320000|2022-05-18 15:05:20|669.2|669|669|668.8|669.4|669|669|668.8|10481
1652886330000|2022-05-18 15:05:30|669.2||669.2||669.2||669||12169
1652886340000|2022-05-18 15:05:40|669.4|669|669.2|668.8|669.4|669|669.2|668.8|2365
1652886350000|2022-05-18 15:05:50|669||669.2||669.2||669||0
1652886360000|2022-05-18 15:06:00|669||669||669.2||669||3206
1652886370000|2022-05-18 15:06:10|669.2||669.2||669.2||669.2||4354
1652886390000|2022-05-18 15:06:30|669||669.2||669.2||669||835
1652886400000|2022-05-18 15:06:40|669|668.6|668.8|668.6|669.2|668.6|668.8|668.6|17701
1652886410000|2022-05-18 15:06:50|668.6|668.4|668.6|668.4|668.8|668.4|668.6|668.4|2514
1652886420000|2022-05-18 15:07:00||668.2||668.2||668.2||668.2|3615
1652886430000|2022-05-18 15:07:10|668.4|667.8|668.4|668.2|668.4|668.2|668.2|667.8|15129
1652886450000|2022-05-18 15:07:30|668.6|668.4|668.8|668.6|668.8|668.6|668.6|668.2|14734
1652886460000|2022-05-18 15:07:40|||||||||183
1652886470000|2022-05-18 15:07:50|669||669||669||669||5262
1652886480000|2022-05-18 15:08:00|668.8|668.8|669|668.6|669|668.8|668.8|668.6|16705
1652886490000|2022-05-18 15:08:10|668.8||669||669||668.8||1806
1652886500000|2022-05-18 15:08:20|668.8||669||669||668.8||1037
1652886510000|2022-05-18 15:08:30|668.8|668.4|669|668.6|669|668.6|668.6|668.4|15257
1652886520000|2022-05-18 15:08:40|668.8|668.8|668.8|668.4|669|668.8|668.8|668.4|2831
1652886530000|2022-05-18 15:08:50|668.6||668.6||668.6||668.6||1037
1652886540000|2022-05-18 15:09:00|668.4|668.2|668.8|668.4|668.8|668.4|668.4|668.2|15617
1652886550000|2022-05-18 15:09:10||668.6||668.4||668.6||668.4|1115
1652886560000|2022-05-18 15:09:20|668.6||668.8||668.8||668.6||880
1652886570000|2022-05-18 15:09:30|668.6|668.6|668.8|668.6|668.8|668.6|668.6|668.6|2161
1652886590000|2022-05-18 15:09:50|||||||||627
1652886600000|2022-05-18 15:10:00|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|8115
1652886610000|2022-05-18 15:10:10||668.6||668.4||668.6||668.4|894
1652886620000|2022-05-18 15:10:20|668.6|668.2|668.6|668.2|668.6|668.4|668.4|668.2|15378
1652886630000|2022-05-18 15:10:30|668.8|668.4|668.8|668.4|668.8|668.6|668.8|668.2|8879
1652886640000|2022-05-18 15:10:40|||||||||1025
1652886650000|2022-05-18 15:10:50|668.6|668.2|668.4|668|668.6|668.2|668.4|668|766
1652886660000|2022-05-18 15:11:00|668.2|668.2|668.6|668.2|668.6|668.4|668.2|668|9557
1652886670000|2022-05-18 15:11:10|668.4||668.4||668.6||668.4||497
1652886690000|2022-05-18 15:11:30|668.6|668.4|668.4|668.2|668.6|668.4|668.4|668.2|8796
1652886700000|2022-05-18 15:11:40|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|2340
1652886720000|2022-05-18 15:12:00|668.4|668.2|668.4|668|668.4|668.2|668.2|668|13380
1652886730000|2022-05-18 15:12:10|668.2|668.2|668.4|668|668.4|668.2|668.2|668|5960
1652886740000|2022-05-18 15:12:20|668.6|668.2|668.4|668.2|668.6|668.4|668.4|668.2|11265
1652886750000|2022-05-18 15:12:30|668.6|668.4|668.4|668.2|668.6|668.4|668.4|668.2|15923
1652886760000|2022-05-18 15:12:40|||||||||3122
1652886770000|2022-05-18 15:12:50|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|12463
1652886780000|2022-05-18 15:13:00|668.4||668.4||668.6||668.4||4167
1652886790000|2022-05-18 15:13:10|668.6||668.4||668.6||668.4||7184
1652886810000|2022-05-18 15:13:30|668.2|668|668.4|668.2|668.4|668.2|668.2|668|23377
1652886820000|2022-05-18 15:13:40|||||||||1077
1652886830000|2022-05-18 15:13:50|||||||||1372
1652886840000|2022-05-18 15:14:00|668.2|668|668.2|668|668.4|668|668.2|668|5087
1652886850000|2022-05-18 15:14:10|||||||||2312
1652886860000|2022-05-18 15:14:20|||||||||772
1652886870000|2022-05-18 15:14:30|||||||||823
1652886880000|2022-05-18 15:14:40|668|667.8|668|667.8|668.2|668|668|667.8|15566
1652886890000|2022-05-18 15:14:50|||||||||964
1652886900000|2022-05-18 15:15:00|668.2||668||668.2||668||9551
1652886910000|2022-05-18 15:15:10||667.6||667.6||667.6||667.6|1030
1652886920000|2022-05-18 15:15:20|667.8|667.8|668|667.6|668|667.8|667.8|667.6|946
1652886930000|2022-05-18 15:15:30|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|303
1652886940000|2022-05-18 15:15:40|668||668||668.2||668||1080
1652886950000|2022-05-18 15:15:50|668.2|668|668.2|668|668.2|668|668.2|668|4895
1652886970000|2022-05-18 15:16:10|668|667.8|668|667.8|668|667.8|667.8|667.6|12784
1652886990000|2022-05-18 15:16:30|667.8|667.6|668|667.6|668|667.8|667.8|667.6|4736
1652887000000|2022-05-18 15:16:40|667.8||667.8||667.8||667.8||200
1652887010000|2022-05-18 15:16:50|668|667.8|667.8|667.6|668|667.8|667.8|667.6|4977
1652887020000|2022-05-18 15:17:00|667.6|667.4|667.8|667.4|667.8|667.6|667.6|667.4|2777
1652887030000|2022-05-18 15:17:10|668|667.6|668|667.8|668|667.8|668|667.6|10434
1652887040000|2022-05-18 15:17:20|667.8|667.6|667.8|667.6|668|667.6|667.8|667.6|3455
1652887050000|2022-05-18 15:17:30|||||||||44
1652887060000|2022-05-18 15:17:40|667.6|667.4|667.8|667.4|667.8|667.6|667.6|667.2|3869
1652887070000|2022-05-18 15:17:50|667.6|667.6|667.8|667.6|667.8|667.6|667.6|667.4|5570
1652887080000|2022-05-18 15:18:00|||||||||3442
1652887090000|2022-05-18 15:18:10|667.6|667.4|667.6|667.4|667.8|667.4|667.6|667.4|20513
1652887100000|2022-05-18 15:18:20|667.4|667.2|667.2|667|667.4|667.4|667.2|667|5583
1652887110000|2022-05-18 15:18:30|667|666.8|667.2|666.8|667.2|667|667|666.8|7328
1652887120000|2022-05-18 15:18:40|667|666.6|666.8|666.6|667|666.8|666.8|666.6|48
1652887130000|2022-05-18 15:18:50|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|879
1652887140000|2022-05-18 15:19:00|667|666.6|667.2|667|667.2|667|667|666.4|22192
1652887150000|2022-05-18 15:19:10|||||||||1518
1652887160000|2022-05-18 15:19:20|667|666.8|667.2|666.8|667.2|666.8|667|666.8|658
1652887170000|2022-05-18 15:19:30|667.4|667|667.2|666.8|667.4|667|667.2|666.8|10759
1652887180000|2022-05-18 15:19:40|667||667||667||667||558
1652887190000|2022-05-18 15:19:50|667.2|667|667.2|667|667.2|667|667.2|667|22
1652943620000|2022-05-19 07:00:20|654|651.8|654|652.2|654|652.2|654|651.8|3653
1652943630000|2022-05-19 07:00:30|||||||||1905
1652943640000|2022-05-19 07:00:40|653.8|652.4|653.6|652.4|653.8|652.4|653.6|652.4|0
1652943650000|2022-05-19 07:00:50|||||||||1906
1652943670000|2022-05-19 07:01:10|653.8|653|654.6|653.2|654.6|653.2|653.8|652.4|15482
1652943680000|2022-05-19 07:01:20|654.8|653.4|658|656.4|658|656.4|654.6|653.4|63214
1652943690000|2022-05-19 07:01:30|657.6|656.6|658|656.4|658|656.6|657.6|656.4|2813
1652943710000|2022-05-19 07:01:50||656.6||656.6||656.6||656.6|0
1652943720000|2022-05-19 07:02:00||656.8||656.8||656.8||656.8|0
1652943750000|2022-05-19 07:02:30|657.8|656.6|656.8|655.6|658|656.6|655.8|654.4|6635
1652943760000|2022-05-19 07:02:40|657|655.8|657.6|656.2|657.6|656.4|657|655.4|5538
1652943770000|2022-05-19 07:02:50|657.4|656.4|657.4|656.2|657.6|656.4|657.2|655.8|0
1652943780000|2022-05-19 07:03:00|657.2|656|657.8|656.4|657.8|656.8|657|655.6|1114
1652943790000|2022-05-19 07:03:10|657.6|656.2|657.8|656.6|657.8|656.8|657.6|656.2|0
1652943800000|2022-05-19 07:03:20|657.6|656.4|657|655.8|657.6|656.4|656.8|655.6|0
1652943810000|2022-05-19 07:03:30|656.8|655.6|656.6|655.4|656.8|656|656.6|655.4|0
1652943820000|2022-05-19 07:03:40|656.4|655.6|656.4|655.4|656.4|655.6|656.2|655.4|1000
1652943830000|2022-05-19 07:03:50||655.6||655.6||655.6||655.4|0
1652943840000|2022-05-19 07:04:00|656.6|655.4|657|655.8|657.2|656.2|656.6|655.4|1856
1652943850000|2022-05-19 07:04:10|656.8|655.6|656.6|655.6|657|655.8|656.6|655.4|0
1652943860000|2022-05-19 07:04:20|656.8|655.8|657.2|656.2|657.2|656.2|656.8|655.8|0
1652943870000|2022-05-19 07:04:30|657|656|657.2|656.2|657.4|656.4|657|656|750
1652943880000|2022-05-19 07:04:40|657.4|656.4|657.4|656.6|657.6|656.6|657.2|656.2|0
1652943890000|2022-05-19 07:04:50|657.2|656.4|657.4|656.4|657.4|656.6|657.2|656.2|0
1652943900000|2022-05-19 07:05:00|657.2|656.6|657.4|657|657.4|657|657.2|656.4|0
1652943910000|2022-05-19 07:05:10|657.6|657.2|658|657.4|658|657.4|657.6|657.2|2713
1652943920000|2022-05-19 07:05:20||657.2||657.2||657.2||657.2|0
1652943930000|2022-05-19 07:05:30|657.8|657|657.8|657|658|657.2|657.8|657|0
1652943940000|2022-05-19 07:05:40|657.6|657.2|658|657.4|658|657.4|657.6|657.2|5642
1652943950000|2022-05-19 07:05:50|658.2|657.6|658.6|657.8|658.8|658|658.2|657.6|13008
1652943960000|2022-05-19 07:06:00|658.4|658|659|658.2|659.2|658.4|658.4|658|1600
1652943970000|2022-05-19 07:06:10|658.8|658|658.8|658|658.8|658|658.6|658|0
1652943980000|2022-05-19 07:06:20|658.6|657.8|658.8|658|658.8|658|658.6|657.8|0
1652943990000|2022-05-19 07:06:30|658.6|657.8|658.6|657.8|658.8|657.8|658.6|657.8|0
1652944000000|2022-05-19 07:06:40|658.4|657.6|658.8|658|658.8|658|658|657.6|1423
1652944010000|2022-05-19 07:06:50|658.6||658.6||658.8||658.6||0
1652944020000|2022-05-19 07:07:00|658.4|657.8|658.2|657.6|658.4|657.8|658.2|657.6|1200
1652944030000|2022-05-19 07:07:10|658|657.4|657.2|656.6|658|657.4|657.2|656.6|5948
1652944040000|2022-05-19 07:07:20|657.4|656.8|657.6|656.8|657.6|656.8|657.4|656.8|0
1652944050000|2022-05-19 07:07:30|657.4|657|657.4|656.6|657.4|657|657|656.6|7385
1652944060000|2022-05-19 07:07:40|657.2|656.4|657.4|656.6|657.4|656.8|657|656.4|1595
1652944070000|2022-05-19 07:07:50|657.2|656.4|656.6|655.8|657.2|656.4|656.6|655.8|1600
1652944080000|2022-05-19 07:08:00|656.8|656|657.2|656.6|657.2|656.6|656.8|656|805
1652944090000|2022-05-19 07:08:10|657.4|656.8|657.2|656.4|657.4|656.8|657|656.4|1800
1652944100000|2022-05-19 07:08:20|657|656.6|657.4|656.6|657.4|656.6|657|656.6|0
1652944110000|2022-05-19 07:08:30||656.8||656.8||656.8||656.6|0
1652944120000|2022-05-19 07:08:40|657.6|657|658|657.4|658|657.4|657.6|657|671
1652944130000|2022-05-19 07:08:50||657.2||657.4||657.4||657.2|0
1652944140000|2022-05-19 07:09:00|657.8|657.2|657.8|657.2|657.8|657.2|657.8|657.2|0
1652944150000|2022-05-19 07:09:10|657.6|657|657.4|656.8|657.8|657|657.4|656.8|72
1652944160000|2022-05-19 07:09:20|657.2|656.6|657.8|657.2|657.8|657.2|657.2|656.6|684
1652944170000|2022-05-19 07:09:30|657.6|657|657.4|656.8|657.6|657.2|657.4|656.8|0
1652944180000|2022-05-19 07:09:40|657.6|657|657.4|656.8|657.8|657.2|657.4|656.8|0
1652944190000|2022-05-19 07:09:50|657.6||657.4||657.6||657.4||0
1652944200000|2022-05-19 07:10:00|657.2|656.6|657|656.4|657.4|656.6|656.8|656.2|0
1652944210000|2022-05-19 07:10:10|657.2|656.6|657.4|656.8|657.4|656.8|657.2|656.6|677
1652944220000|2022-05-19 07:10:20|657.2|656.6|656.8|656.4|657.4|656.6|656.8|656.2|681
1652944230000|2022-05-19 07:10:30|657|656.2|656|655.4|657|656.2|656|655.4|7000
1652944240000|2022-05-19 07:10:40|656.2|655.6|656.2|655.8|656.4|655.8|656|655.6|481
1652944250000|2022-05-19 07:10:50|656.4|655.6|656.4|655.8|656.4|656|656.4|655.6|1781
1652944260000|2022-05-19 07:11:00|656.6|656|656.8|656.2|656.8|656.2|656.6|655.8|775
1652944270000|2022-05-19 07:11:10|656.6|656|656.6|656|656.6|656|656|655.8|4700
1652944280000|2022-05-19 07:11:20|656.4|656.2|656.4|655.8|656.4|656.2|656.4|655.8|0
1652944290000|2022-05-19 07:11:30|656.6|656|656.4|655.8|656.6|656|656.4|655.8|0
1652944300000|2022-05-19 07:11:40|656.2|655.6|656|655.4|656.2|655.6|656|655.4|2554
1652944310000|2022-05-19 07:11:50|655.8|655.2|655.8|655.2|655.8|655.4|655.8|655.2|0
1652944320000|2022-05-19 07:12:00|655.6|655|655.8|655.2|655.8|655.4|655.6|655|2605
1652944330000|2022-05-19 07:12:10|655.6|655|655|654.6|655.6|655|655|654.4|10000
1652944340000|2022-05-19 07:12:20|655.2|654.8|654.8|654.2|655.2|654.8|654.8|654.2|3500
1652944350000|2022-05-19 07:12:30|654.6|654.4|654.8|654|654.8|654.4|654.6|654|0
1652944360000|2022-05-19 07:12:40|654.6||654.6||654.6||654.6||0
1652944380000|2022-05-19 07:13:00|654.8|654.2|654.8|654.2|654.8|654.4|654.8|654.2|2990
1652944390000|2022-05-19 07:13:10|654.6|654|654.6|654|654.6|654|654.4|654|1700
1652944400000|2022-05-19 07:13:20|654.8|654.2|655|654.2|655|654.2|654.8|654|0
1652944410000|2022-05-19 07:13:30|654.8|654|654.8|654.2|654.8|654.2|654.6|654|0
1652944420000|2022-05-19 07:13:40|654.6|654|654.4|653.8|654.8|654|654.4|653.8|0
1652944430000|2022-05-19 07:13:50|654.2|653.6|654.2|653.6|654.2|653.6|654|653.4|3500
1652944440000|2022-05-19 07:14:00|654|653.4|654.8|654.2|654.8|654.4|654|653.4|6391
1652944450000|2022-05-19 07:14:10|654.6|654.4|654.6|654|654.8|654.4|654.2|653.8|59462
1652944460000|2022-05-19 07:14:20|654.4|653.8|654.8|654.4|655|654.6|654.4|653.8|12390
1652944470000|2022-05-19 07:14:30||654.2||654.2||654.2||654.2|0
1652944480000|2022-05-19 07:14:40|654.6|654|654.6|654|654.8|654.4|654.4|653.8|1500
1652944490000|2022-05-19 07:14:50|654.8|654.2|654.8|654.2|654.8|654.2|654.6|654.2|0
1652944500000|2022-05-19 07:15:00||654.4||654.4||654.4||654.2|0
1652944510000|2022-05-19 07:15:10|655|654.2|655.4|655|655.4|655|654.8|654.2|2966
1652944520000|2022-05-19 07:15:20|655.2|655.2|655.4|655|655.4|655.2|655.2|655|2417
1652944540000|2022-05-19 07:15:40|655.6|655.2|655.8|655.2|655.8|655.2|655.6|655.2|8891
1652944550000|2022-05-19 07:15:50|655.6|655|655.4|654.8|655.6|655|655.2|654.8|2397
1652944560000|2022-05-19 07:16:00|655.2||655.2||655.4||655||5964
1652944570000|2022-05-19 07:16:10|655|654.6|654.4|653.8|655|654.6|654.4|653.8|319
1652944580000|2022-05-19 07:16:20||654||653.8||654||653.8|0
1652944590000|2022-05-19 07:16:30||654||653.8||654||653.8|0
1652944600000|2022-05-19 07:16:40|654.2|654|654.4|654|654.4|654.2|654.2|654|2988
1652944610000|2022-05-19 07:16:50|654.2|653.8|653.4|653|654.2|653.8|653.2|653|39456
1652944620000|2022-05-19 07:17:00|653.6|653.2|653.8|653.2|653.8|653.6|653.6|652.8|7913
1652944630000|2022-05-19 07:17:10|653.6|653|653.4|653|653.6|653|653.4|653|0
1652944640000|2022-05-19 07:17:20|653.2|652.8|653.2|652.6|653.2|652.8|653|652.6|3711
1652944650000|2022-05-19 07:17:30|653|652.4|652.6|652.2|653|652.4|652.6|652.2|0
1652944670000|2022-05-19 07:17:50|652.8|652.4|652.6|652.2|653.2|652.8|652.4|652.2|8290
1652944680000|2022-05-19 07:18:00|652.4|652|652.6|652|652.6|652|652.2|652|5332
1652944690000|2022-05-19 07:18:10|652.4|652.2|652.6|652|652.6|652.2|652.2|651.8|1457
1652944700000|2022-05-19 07:18:20|652.4|651.8|652.4|652|652.6|652|652.4|651.8|0
1652944710000|2022-05-19 07:18:30|652.2||652.4||652.4||652.2||3323
1652944730000|2022-05-19 07:18:50|652.2|651.8|650.8|650.6|652.4|651.8|650.6|650.2|106763
1652944750000|2022-05-19 07:19:10|650.6|650.4|651.2|650.6|651.4|651|650.6|650.4|13273
1652944760000|2022-05-19 07:19:20|651|650.4|650.6|650|651.2|650.4|650.4|650|12477
1652944770000|2022-05-19 07:19:30|650.4|650.2|651|650.4|651|650.6|650.4|650|8990
1652944780000|2022-05-19 07:19:40|650.8||651||651||650.8||0
1652944790000|2022-05-19 07:19:50|650.8|650.2|650.8|650.4|650.8|650.4|650.8|650|0
1652944800000|2022-05-19 07:20:00|650.6|650.2|650.6|650|650.6|650.4|650.4|650|4763
1652944810000|2022-05-19 07:20:10|650.4|650.2|650.4|650.2|650.4|650.2|650|649.6|62015
1652944820000|2022-05-19 07:20:20|650.6||650.6||650.6||650.6||10476
1652944840000|2022-05-19 07:20:40|650.4|650.4|650.2|649.6|650.6|650.4|649.8|649.6|18357
1652944850000|2022-05-19 07:20:50|650|649.4|649.8|649.4|650|649.4|649.4|649|3623
1652944860000|2022-05-19 07:21:00||649.2||649.4||649.4||649.2|2754
1652944870000|2022-05-19 07:21:10|649.6|649.2|649.6|649|649.6|649.2|649.4|649|0
1652944880000|2022-05-19 07:21:20|649.4|649.2|649.2|648.8|649.6|649.4|649.2|648.8|14919
1652944890000|2022-05-19 07:21:30|649|648.4|648.8|648.2|649.2|648.4|648.8|648|888
1652944900000|2022-05-19 07:21:40|648.6||648.6||648.6||648.6||0
1652944910000|2022-05-19 07:21:50|648.4|648|648.6|648|648.6|648|648.2|648|20793
1652944920000|2022-05-19 07:22:00|648.4|647.8|648.6|648|648.6|648.4|648.2|647.8|15224
1652944930000|2022-05-19 07:22:10|648.4|647.8|648.4|647.8|648.4|647.8|648.4|647.8|0
1652944960000|2022-05-19 07:22:40|648.2|647.6|648|647.6|648.2|647.8|647.8|647.2|16014
1652944970000|2022-05-19 07:22:50|647.8|647.4|647.8|647.4|647.8|647.4|647.8|647.4|36
1652944980000|2022-05-19 07:23:00|647.6|647|647.8|647.4|647.8|647.4|647.6|646.8|799
1652944990000|2022-05-19 07:23:10|648|647.6|648|647.4|648|647.6|648|647.4|7155
1652945000000|2022-05-19 07:23:20|647.8||648||648||647.8||0
1652945010000|2022-05-19 07:23:30|647.8||647.8||647.8||647.8||0
1652945020000|2022-05-19 07:23:40|647.6|647.2|647.4|647|647.6|647.2|647.4|647|1550
1652945030000|2022-05-19 07:23:50|647.2|646.8|647.8|647.2|647.8|647.4|647.2|646.8|9875
1652945040000|2022-05-19 07:24:00|647.6|647.4|647.8|647.4|648.2|648|647.6|647.4|79812
1652945050000|2022-05-19 07:24:10|||||||||6900
1652945060000|2022-05-19 07:24:20|648|647.6|648|647.6|648.4|647.8|647.8|647.4|8936
1652945070000|2022-05-19 07:24:30|||||||||1440
1652945090000|2022-05-19 07:24:50|648.2|647.8|648.2|647.8|648.2|647.8|648.2|647.8|3930
1652945110000|2022-05-19 07:25:10|648.4|648.2|648.6|648.2|648.6|648.2|648.4|648|4220
1652945130000|2022-05-19 07:25:30|648.4|648|648.4|648|648.4|648|648.4|648|6100
1652945140000|2022-05-19 07:25:40|648.6|648.2|648.6|648.4|649|648.6|648.6|648.2|46003
1652945150000|2022-05-19 07:25:50|648.8|648.2|648.2|648|648.8|648.2|648.2|647.8|5367
1652945160000|2022-05-19 07:26:00|648.4|648.2|648.4|648|648.6|648.2|648.2|648|21419
1652945170000|2022-05-19 07:26:10|||||||||2801
1652945190000|2022-05-19 07:26:30|648.2|647.8|648|647.8|648.4|647.8|648|647.8|136
1652945200000|2022-05-19 07:26:40|647.8|647.6|647.8|647.4|648|647.6|647.8|647.4|490
1652945220000|2022-05-19 07:27:00||647.6||647.6||647.6||647.4|8238
1652945230000|2022-05-19 07:27:10|647.6|647.4|646.6|646.2|648|647.4|646.6|646|27147
1652945240000|2022-05-19 07:27:20|646.4|646|646.6|646|646.6|646.2|646.4|646|43
1652945250000|2022-05-19 07:27:30|646.4|646.2|646.6|646.2|646.8|646.6|646.4|646.2|8011
1652945260000|2022-05-19 07:27:40|646.4|646|646.4|646|646.4|646|646.4|646|11188
1652945270000|2022-05-19 07:27:50|||||||||2706
1652945280000|2022-05-19 07:28:00|646.2|645.8|646|645.8|646.4|645.8|646|645.8|18789
1652945290000|2022-05-19 07:28:10|645.8|645.6|645.8|645.4|645.8|645.6|645.8|645.2|3646
1652945300000|2022-05-19 07:28:20|645.6|645.2|645.6|645|645.6|645.2|645.6|645|0
1652945310000|2022-05-19 07:28:30|645.8|645.2|645.8|645.4|645.8|645.6|645.8|645.2|14829
1652945320000|2022-05-19 07:28:40|646||646||646||646||6271
1652945330000|2022-05-19 07:28:50|645.8||646||646||645.8||1819
1652945340000|2022-05-19 07:29:00|646.2|645.6|646.6|646.2|646.6|646.2|646|645.6|9001
1652945350000|2022-05-19 07:29:10|646.8||646.8||646.8||646.8||0
1652945360000|2022-05-19 07:29:20||646.4||646.4||646.4||646.4|0
1652945390000|2022-05-19 07:29:50|646.6|646.2|646.6|646.2|646.8|646.2|646.4|646.2|6255
1652945400000|2022-05-19 07:30:00|646.8|646.4|646|645.4|646.8|646.4|646|645.4|14621
1652945410000|2022-05-19 07:30:10|645.8|645.6|646.2|645.8|646.2|646|645.8|645.6|3901
1652945420000|2022-05-19 07:30:20|646|645.6|646|645.4|646.2|645.6|646|645.4|260
1652945440000|2022-05-19 07:30:40|645.8||645.8||645.8||645.8||0
1652945460000|2022-05-19 07:31:00|645.6|645.2|645.2|644.8|645.6|645.2|644.8|644.4|59294
1652945480000|2022-05-19 07:31:20|645|644.6|644.6|644.2|645|644.6|644.2|644|6865
1652945490000|2022-05-19 07:31:30|644.4|644|644.4|644|644.4|644|644.4|644|0
1652945500000|2022-05-19 07:31:40|644.6|644.2|644.6|644.2|644.6|644.4|644.4|644.2|6904
1652945510000|2022-05-19 07:31:50|644.4|644|644.4|644|644.4|644|644.4|644|1470
1652945520000|2022-05-19 07:32:00|644.2|643.8|644.2|643.8|644.2|643.8|644|643.8|3248
1652945530000|2022-05-19 07:32:10|644|643.4|643.8|643.4|644|643.4|643.8|643.4|49
1652945540000|2022-05-19 07:32:20|643.6|643.2|643.8|643.4|643.8|643.4|643.6|643.2|1000
1652945560000|2022-05-19 07:32:40|643.6||643.6||643.8||643.6||626
1652945570000|2022-05-19 07:32:50|643.4|643.2|643|642.6|643.4|643.2|643|642.6|5141
1652945580000|2022-05-19 07:33:00|642.8|642.4|642.2|641.8|642.8|642.4|642.2|641.8|0
1652945590000|2022-05-19 07:33:10|642.4|642|642.6|642.2|642.8|642.4|642.4|642|10003
1652945600000|2022-05-19 07:33:20||642||642||642||642|0
1652945610000|2022-05-19 07:33:30||642.2||642.2||642.2||642|0
1652945620000|2022-05-19 07:33:40|642.8|642.4|643|642.6|643|642.6|642.8|642.4|11386
1652945630000|2022-05-19 07:33:50|643.2|642.8|643.4|643|643.6|643|643.2|642.8|2444
1652945640000|2022-05-19 07:34:00|643.2|642.8|643|642.6|643.2|642.8|643|642.6|883
1652945650000|2022-05-19 07:34:10|643.2|642.8|643.6|643|643.6|643|643.2|642.8|1363
1652945660000|2022-05-19 07:34:20|643.4||643.4||643.6||643.4||1063
1652945670000|2022-05-19 07:34:30|643.6|643.2|643.4|643|643.6|643.4|643.4|643|5093
1652945680000|2022-05-19 07:34:40|643.6|643.2|643.6|643.2|643.6|643.2|643.6|643.2|1125
1652945690000|2022-05-19 07:34:50||643.4||643.4||643.4||643.2|5449
1652945700000|2022-05-19 07:35:00|643.4|643.2|643.4|643|643.4|643.2|643.4|643|6506
1652945710000|2022-05-19 07:35:10|643.2||643.4||643.6||643.2||883
1652945720000|2022-05-19 07:35:20|643.2|642.8|643|642.6|643.2|643|643|642.6|13908
1652945730000|2022-05-19 07:35:30|642.8|642.8|644.2|643.6|644.2|643.6|642.8|642.8|21577
1652945740000|2022-05-19 07:35:40|644|643.8|644|643.6|644.2|643.8|643.6|643.4|28714
1652945750000|2022-05-19 07:35:50|643.8|643.8|643.8|643.4|643.8|643.8|643.8|643.4|11940
1652945760000|2022-05-19 07:36:00|643.6||643.6||643.6||643.6||15437
1652945770000|2022-05-19 07:36:10|643.8|643.6|643.8|643.6|643.8|643.6|643.8|643.6|896
1652945780000|2022-05-19 07:36:20||643.4||643.4||643.4||643.4|7050
1652945790000|2022-05-19 07:36:30|644|643.6|644|643.6|644|643.6|644|643.6|6811
1652945800000|2022-05-19 07:36:40|644.2|643.8|644.4|644|644.4|644|644.2|643.8|5623
1652945810000|2022-05-19 07:36:50|644.2|644.2|644.2|644|644.2|644.2|644.2|644|1680
1652945820000|2022-05-19 07:37:00|644.4|644.2|644.8|644.2|644.8|644.2|644.4|644|12457
1652945830000|2022-05-19 07:37:10|644.6|644.4|645|644.4|645|644.6|644.4|644.2|60058
1652945840000|2022-05-19 07:37:20|644.8|644.6|645.2|644.8|645.2|644.8|644.8|644.6|15908
1652945850000|2022-05-19 07:37:30|645|644.6|644.4|644|645|644.6|644.4|644|9346
1652945860000|2022-05-19 07:37:40||644.2||644||644.2||644|1789
1652945880000|2022-05-19 07:38:00||644.2||644.2||644.2||644.2|10932
1652945900000|2022-05-19 07:38:20|644.2|644|643.2|642.8|644.4|644|643.2|642.8|12611
1652945910000|2022-05-19 07:38:30||642.6||642.8||642.8||642.6|0
1652945920000|2022-05-19 07:38:40|643.4|643|643.2|642.8|643.6|643.2|643.2|642.8|898
1652945940000|2022-05-19 07:39:00|643.4|643|643.2|642.8|643.6|643.2|643.2|642.6|7844
1652945950000|2022-05-19 07:39:10|643|642.6|642.6|642.2|643|642.6|642.6|642.2|813
1652945960000|2022-05-19 07:39:20|642.4|642|642.4|642|642.6|642.2|642.4|642|0
1652945980000|2022-05-19 07:39:40|642.6|642.2|642.4|642.2|642.6|642.2|642.2|642|41235
1652946000000|2022-05-19 07:40:00|642.6|642.4|642.6|642.2|642.8|642.4|642.6|642.2|9424
1652946010000|2022-05-19 07:40:10|642.8||642.8||642.8||642.4||64
1652946020000|2022-05-19 07:40:20|642.6||642.8||642.8||642.6||0
1652946030000|2022-05-19 07:40:30|642.6|642|642.4|642|642.6|642|642.4|642|187
1652946060000|2022-05-19 07:41:00||642.2||642.2||642.2||642.2|7638
1652946070000|2022-05-19 07:41:10|642.6|642.4|643.4|642.8|643.4|642.8|642.6|642.2|10476
1652946080000|2022-05-19 07:41:20|643.2|642.6|643|642.6|643.2|642.6|643|642.6|565
1652946090000|2022-05-19 07:41:30|643.2|642.4|643.2|643|643.2|643|643.2|642.4|235
1652946100000|2022-05-19 07:41:40|643.4|643.2|643.4|643|643.4|643.2|643.2|643|1501
1652946110000|2022-05-19 07:41:50||643.2||643||643.2||643|389
1652946120000|2022-05-19 07:42:00|643.6|643.2|643.4|643|643.8|643.6|643.4|643|29450
1652946130000|2022-05-19 07:42:10|643.8|643.6|643.4|643.2|643.8|643.6|643.4|643|18760
1652946140000|2022-05-19 07:42:20||643||643||643||643|0
1652946170000|2022-05-19 07:42:50|643.2|642.8|643|642.8|643.4|642.8|643|642.6|2977
1652946180000|2022-05-19 07:43:00|||||||||389
1652946200000|2022-05-19 07:43:20|642.8|642.6|642.6|642.2|642.8|642.6|642.6|642.2|1232
1652946210000|2022-05-19 07:43:30|642.4||642.4||642.4||642.4||0
1652946220000|2022-05-19 07:43:40|642.2|642|641.6|641.4|642.4|642|641.6|641.4|202582
1652946230000|2022-05-19 07:43:50|||||||||3890
1652946240000|2022-05-19 07:44:00|||||||||1164
1652946250000|2022-05-19 07:44:10|641.8|641.6|642|641.6|642|641.6|641.6|641.4|24131
1652946260000|2022-05-19 07:44:20||641.8||641.6||641.8||641.6|3236
1652946280000|2022-05-19 07:44:40||641.8||641.8||641.8||641.6|3822
1652946290000|2022-05-19 07:44:50|642.2|642|642.8|642.6|642.8|642.6|642.2|642|5091
1652946300000|2022-05-19 07:45:00|643|642.8|643.2|643|643.2|643|643|642.8|2054
1652946310000|2022-05-19 07:45:10|643|642.8|643|642.6|643|643|642.8|642.4|13143
1652946320000|2022-05-19 07:45:20|642.8|642.4|642.8|642.4|642.8|642.6|642.8|642.4|78
1652946330000|2022-05-19 07:45:30|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|0
1652946340000|2022-05-19 07:45:40|||||||||390
1652946350000|2022-05-19 07:45:50|642.8|642.4|642.6|642|643|642.6|642.6|642|7899
1652946360000|2022-05-19 07:46:00|642.4|642.2|642.4|642|642.4|642.2|642.4|642|390
1652946370000|2022-05-19 07:46:10|642.2|641.8|642.4|642.2|642.4|642.2|642.2|641.6|2842
1652946380000|2022-05-19 07:46:20|642.6|642.4|642.4|642|642.6|642.4|642.4|642|24987
1652946390000|2022-05-19 07:46:30|642.2||642.2||642.2||642.2||524
1652946400000|2022-05-19 07:46:40|642.4|642.2|643|642.8|643|642.8|642.4|642.2|1236
1652946410000|2022-05-19 07:46:50|||||||||696
1652946420000|2022-05-19 07:47:00||642.6||642.6||642.6||642.6|1933
1652946430000|2022-05-19 07:47:10|||||||||389
1652946450000|2022-05-19 07:47:30|||||||||1000
1652946460000|2022-05-19 07:47:40|642.8|642.4|642.6|642.4|642.8|642.4|642.6|642.4|69
1652946470000|2022-05-19 07:47:50|642.8|642.6|643|642.8|643|642.8|642.8|642.6|12345
1652946480000|2022-05-19 07:48:00|643.2|643|643.2|643|643.4|643|643.2|642.8|6488
1652946490000|2022-05-19 07:48:10|643.4|642.8|643.4|643|643.4|643|643.4|642.8|389
1652946500000|2022-05-19 07:48:20||642.8||643||643||642.8|0
1652946510000|2022-05-19 07:48:30|643.2|642.8|643.4|643|643.4|643|643.2|642.8|673
1652946530000|2022-05-19 07:48:50|643.2|642.8|643|642.8|643.2|642.8|643|642.8|320
1652946540000|2022-05-19 07:49:00|643.2|643|643.6|643.2|643.6|643.4|643.2|643|6141
1652946550000|2022-05-19 07:49:10|643.8|643.4|644|643.6|644|643.6|643.8|643.2|0
1652946560000|2022-05-19 07:49:20|643.8|643.8|644|643.6|644|643.8|643.8|643.6|1905
1652946570000|2022-05-19 07:49:30|644.2|643.8|644.4|644|644.4|644|644.2|643.6|6400
1652946580000|2022-05-19 07:49:40|644.2|643.8|644.2|643.8|644.2|643.8|644|643.8|3352
1652946590000|2022-05-19 07:49:50|644|644|644|643.8|644|644|644|643.8|6164
1652946600000|2022-05-19 07:50:00|644.2|644|644.2|644|644.2|644|644.2|644|0
1652946610000|2022-05-19 07:50:10|644.4|644.2|644.6|644.2|645|644.4|644.4|644.2|10451
1652946620000|2022-05-19 07:50:20|||||||||388
1652946630000|2022-05-19 07:50:30|644.4|644|644.2|643.6|644.6|644|644|643.6|1640
1652946640000|2022-05-19 07:50:40|644|643.4|643.6|643.2|644|643.6|643.4|642.8|4266
1652946650000|2022-05-19 07:50:50||643||643.2||643.2||643|0
1652946660000|2022-05-19 07:51:00|643.4|643|643.6|643|643.6|643|643.4|642.8|0
1652946670000|2022-05-19 07:51:10|643.4|643.2|643.6|643|643.6|643.2|643.2|642.8|13645
1652946680000|2022-05-19 07:51:20|643.4|643.2|643.4|643|643.6|643.4|643.4|643|9486
1652946690000|2022-05-19 07:51:30|643.2|643.2|643.4|643.2|643.6|643.2|643.2|643.2|3425
1652946700000|2022-05-19 07:51:40|643.2|643|643.2|642.8|643.4|643|643|642.8|819
1652946710000|2022-05-19 07:51:50|643|643|643.4|643|643.4|643|643|643|2841
1652946720000|2022-05-19 07:52:00|643.6|643.2|643.6|643.2|643.8|643.4|643.6|643.2|1128
1652946750000|2022-05-19 07:52:30|643.8|643.4|643.8|643.4|644|643.4|643.8|643.4|360
1652946760000|2022-05-19 07:52:40|643.6||643.8||643.8||643.6||1140
1652946770000|2022-05-19 07:52:50|643.6||643.8||643.8||643.6||389
1652946790000|2022-05-19 07:53:10|643.6|643.2|643.8|643.4|643.8|643.4|643.4|643.2|3772
1652946800000|2022-05-19 07:53:20|644|643.6|644|643.6|644|643.6|644|643.4|3320
1652946840000|2022-05-19 07:54:00|643.8|643.4|643.8|643.4|643.8|643.4|643.6|643.4|8742
1652946850000|2022-05-19 07:54:10|644||644||644||644||0
1652946870000|2022-05-19 07:54:30|643.8|643.2|643.6|643.2|643.8|643.4|643.6|643|3733
1652946890000|2022-05-19 07:54:50|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.2|4578
1652946900000|2022-05-19 07:55:00|644|643.6|643.8|643.6|644.2|644|643.8|643.6|17032
1652946910000|2022-05-19 07:55:10|644|643.8|644.2|643.8|644.2|643.8|644|643.8|0
1652946920000|2022-05-19 07:55:20|||||||||40
1652946940000|2022-05-19 07:55:40|644|643.6|644|643.6|644|643.6|643.8|643.6|124
1652946950000|2022-05-19 07:55:50|644.2|643.8|644.4|644|644.4|644.2|644.2|643.8|31490
1652946960000|2022-05-19 07:56:00|644.2|643.8|644.6|644.2|644.6|644.4|644.2|643.8|11705
1652946970000|2022-05-19 07:56:10|644.4|644|644.6|644|644.6|644|644.2|644|532
1652946980000|2022-05-19 07:56:20||644.2||644.2||644.2||644.2|0
1652946990000|2022-05-19 07:56:30|644.8|644.4|644.8|644.4|644.8|644.4|644.8|644.2|356
1652947010000|2022-05-19 07:56:50|645.2|644.6|645|644.6|645.2|644.6|645|644.6|435
1652947020000|2022-05-19 07:57:00|645.2|644.8|645.2|644.8|645.4|644.8|645.2|644.8|1929
1652947030000|2022-05-19 07:57:10|645||645||645||645||0
1652947050000|2022-05-19 07:57:30|645.2|645|645.4|645|645.4|645|645.2|645|9067
1652947060000|2022-05-19 07:57:40||645.2||645||645.2||645|0
1652947070000|2022-05-19 07:57:50|645.6|645.2|645.6|645.2|645.6|645.2|645.6|645.2|3755
1652947080000|2022-05-19 07:58:00|645.8|645.4|645.8|645.4|645.8|645.4|645.8|645.4|20689
1652947090000|2022-05-19 07:58:10|||||||||1096
1652947100000|2022-05-19 07:58:20|646|645.6|646|645.6|646|645.6|646|645.6|1469
1652947110000|2022-05-19 07:58:30||645.8||645.8||645.8||645.8|0
1652947120000|2022-05-19 07:58:40|646.2|646|646.4|646|646.4|646|646.2|646|1373
1652947140000|2022-05-19 07:59:00|646.6|646.2|646.8|646.4|646.8|646.6|646.6|646|6710
1652947150000|2022-05-19 07:59:10|646.6|646.2|646.6|646|646.6|646.2|646.4|646|8825
1652947160000|2022-05-19 07:59:20|646.8|646.2|646.8|646.4|647|646.6|646.8|646|5781
1652947180000|2022-05-19 07:59:40|647|646.2|646.6|646|647|646.2|646.4|646|2050
1652947190000|2022-05-19 07:59:50|646.4|646.4|646.4|645.8|646.4|646.4|646.4|645.8|466
1652947200000|2022-05-19 08:00:00|646.6|646|646.6|646.4|646.6|646.4|646.6|646|20442
1652947210000|2022-05-19 08:00:10|646.8|646.2|646.4|646.2|646.8|646.2|646|645.8|36702
1652947220000|2022-05-19 08:00:20|646.2|646|646.2|645.8|646.2|646|646.2|645.8|3157
1652947230000|2022-05-19 08:00:30|646|645.6|646|645.6|646.2|645.6|645.8|645.6|6224
1652947240000|2022-05-19 08:00:40|646.2|645.8|646.4|645.8|646.4|645.8|646.2|645.8|542
1652947250000|2022-05-19 08:00:50|646.2|645.6|646.2|645.8|646.2|645.8|646.2|645.6|1200
1652947260000|2022-05-19 08:01:00|646|645.6|646.2|645.6|646.2|645.6|646|645.6|123
1652947270000|2022-05-19 08:01:10||645.8||645.8||645.8||645.8|0
1652947280000|2022-05-19 08:01:20|646.4|646|646.4|646|646.4|646|646.4|646|975
1652947310000|2022-05-19 08:01:50||645.8||646||646||645.8|2341
1652947330000|2022-05-19 08:02:10|646.2|645.8|646.2|645.8|646.2|645.8|646.2|645.8|0
1652947340000|2022-05-19 08:02:20|646|645.6|645.8|645.6|646|645.6|645.8|645.4|3267
1652947350000|2022-05-19 08:02:30|646|645.8|646.2|645.8|646.2|645.8|646|645.8|450
1652947370000|2022-05-19 08:02:50||646||646||646||646|0
1652947380000|2022-05-19 08:03:00|646.4||646.4||646.4||646.4||4136
1652947390000|2022-05-19 08:03:10|646.2|645.8|646|645.8|646.2|645.8|646|645.8|5564
1652947400000|2022-05-19 08:03:20|645.8|645.6|645.2|644.8|645.8|645.6|645.2|644.8|2243
1652947420000|2022-05-19 08:03:40|645.4|645|645.4|645|645.4|645|645.2|645|0
1652947440000|2022-05-19 08:04:00|645.2|644.8|645.6|645.2|645.6|645.4|645.2|644.8|13399
1652947450000|2022-05-19 08:04:10|645.8|645.4|645.8|645.4|645.8|645.4|645.8|645.4|564
1652947470000|2022-05-19 08:04:30|645.6||645.6||645.6||645.6||0
1652947480000|2022-05-19 08:04:40|645.8|645.2|645.4|645|645.8|645.2|645.4|645|4870
1652947490000|2022-05-19 08:04:50|645.2|644.8|645.2|644.8|645.2|644.8|645.2|644.8|3661
1652947500000|2022-05-19 08:05:00|645|644.6|645|644.6|645|644.6|645|644.6|218
1652947520000|2022-05-19 08:05:20|645.2||645||645.2||645||1175
1652947530000|2022-05-19 08:05:30|644.8|644.4|644.4|644|644.8|644.4|644.4|644|67
1652947540000|2022-05-19 08:05:40|644.2|643.8|644.2|643.8|644.2|644|644|643.8|12688
1652947550000|2022-05-19 08:05:50|644.4||644.2||644.4||644.2||100
1652947560000|2022-05-19 08:06:00|644|643.6|643.8|643.4|644.2|643.6|643.8|643.4|1921
1652947570000|2022-05-19 08:06:10|644|643.6|643.8|643.4|644|643.6|643.8|643.4|0
1652947590000|2022-05-19 08:06:30|644|643.6|644.2|643.6|644.2|643.6|644|643.6|0
1652947600000|2022-05-19 08:06:40|644||644||644||644||0
1652947610000|2022-05-19 08:06:50|644.2||644.2||644.2||644.2||0
1652947620000|2022-05-19 08:07:00|644|643.8|644.4|644|644.4|644.2|644|643.8|8683
1652947690000|2022-05-19 08:08:10|||||||||1173
1652947730000|2022-05-19 08:08:50|644.6|644.2|644.8|644.4|644.8|644.4|644.6|644.2|2206
1652947740000|2022-05-19 08:09:00|645|644.6|645|644.6|645|644.8|645|644.6|4464
1652947770000|2022-05-19 08:09:30|645.2|644.8|645.4|644.8|645.4|645|645.2|644.6|2665
1652947780000|2022-05-19 08:09:40||645||645||645||645|0
1652947790000|2022-05-19 08:09:50||645.2||645||645.2||645|907
1652947810000|2022-05-19 08:10:10|645.2|644.8|645.2|644.8|645.2|644.8|645.2|644.8|533
1652947820000|2022-05-19 08:10:20|645.4||645.4||645.4||645.4||1173
1652947830000|2022-05-19 08:10:30|645.2|645|645.2|644.8|645.4|645|645.2|644.8|0
1652947870000|2022-05-19 08:11:10|645||645.2||645.2||645||0
1652947900000|2022-05-19 08:11:40|||||||||1629
1652947910000|2022-05-19 08:11:50|645.4|645|645.6|645.4|645.8|645.4|645.4|645|421
1652947920000|2022-05-19 08:12:00|645.8|645.6|645.6|645.2|646|645.6|645.6|645.2|12869
1652947950000|2022-05-19 08:12:30|645.8|645.4|645.8|645.4|646|645.6|645.8|645.4|5575
1652947960000|2022-05-19 08:12:40|646||645.8||646||645.8||0
1652947970000|2022-05-19 08:12:50|645.6|645.2|645.4|645.2|645.8|645.2|645.4|645.2|1716
1652947980000|2022-05-19 08:13:00|645.2|645|645.4|645|645.4|645|645.2|645|215
1652948000000|2022-05-19 08:13:20|645.2|644.8|645.4|645|645.4|645|645|644.6|4428
1652948020000|2022-05-19 08:13:40|645.6|645.2|645.4|645|645.6|645.2|645.2|645|687
1652948030000|2022-05-19 08:13:50|645.6|645.2|645.4|645|645.6|645.2|645.4|645|1096
1652948040000|2022-05-19 08:14:00|645.6|645.2|645.8|645.4|645.8|645.4|645.6|645.2|0
1652948050000|2022-05-19 08:14:10|646|645.6|646|645.8|646|645.8|646|645.6|334
1652948060000|2022-05-19 08:14:20|646.2|646|646.2|645.8|646.2|646|646|645.8|2689
1652948070000|2022-05-19 08:14:30||646||645.8||646||645.8|2764
1652948100000|2022-05-19 08:15:00|||||||||387
1652948110000|2022-05-19 08:15:10|646.4|646|646|645.6|646.4|646.2|645.8|645.6|15054
1652948120000|2022-05-19 08:15:20|645.8|645.4|645.6|645|645.8|645.4|645.4|645|232
1652948130000|2022-05-19 08:15:30|645.4||645.6||645.6||645.4||0
1652948140000|2022-05-19 08:15:40|645.4||645.4||645.4||645.4||0
1652948150000|2022-05-19 08:15:50|645.2|644.8|645|644.8|645.2|644.8|645|644.8|9412
1652948160000|2022-05-19 08:16:00|644.8|644.6|645.4|645|645.4|645|644.8|644.6|1108
1652948170000|2022-05-19 08:16:10||645.2||645||645.2||645|0
1652948180000|2022-05-19 08:16:20|645.2||645.2||645.4||645.2||4295
1652948190000|2022-05-19 08:16:30|645.4|645.2|645.8|645.6|646|645.6|645.4|645.2|3448
1652948200000|2022-05-19 08:16:40|645.6|645.4|645.6|645|645.8|645.4|645.4|645|7320
1652948210000|2022-05-19 08:16:50|645.4|644.8|645.8|645.4|645.8|645.4|645.2|644.8|5962
1652948220000|2022-05-19 08:17:00|645.6||645.8||645.8||645.6||0
1652948240000|2022-05-19 08:17:20|645.6||645.8||645.8||645.6||1932
1652948260000|2022-05-19 08:17:40|||||||||388
1652948280000|2022-05-19 08:18:00||645.6||645.4||645.6||645.4|0
1652948290000|2022-05-19 08:18:10|646|645.6|646.6|646.2|646.6|646.2|646|645.4|3670
1652948300000|2022-05-19 08:18:20|646.4||646.6||646.6||646.4||0
1652948330000|2022-05-19 08:18:50|646.4|646|646.4|646|646.4|646|646.4|646|678
1652948340000|2022-05-19 08:19:00|646.2|645.8|646|645.6|646.4|645.8|645.8|645.4|4390
1652948350000|2022-05-19 08:19:10|645.8||645.8||645.8||645.8||0
1652948360000|2022-05-19 08:19:20|645.6|645.4|645.6|645|645.6|645.4|645.6|645|813
1652948370000|2022-05-19 08:19:30||645.2||645.2||645.4||645|1231
1652948400000|2022-05-19 08:20:00||645.4||645.4||645.4||645.4|0
1652948410000|2022-05-19 08:20:10|645.4|645.2|645.4|645|645.4|645.2|645.2|644.8|758
1652948430000|2022-05-19 08:20:30|645.2||645.2||645.2||645.2||0
1652948440000|2022-05-19 08:20:40|645|644.8|645.2|644.8|645.2|644.8|645|644.8|2222
1652948460000|2022-05-19 08:21:00|645||645.2||645.2||645||0
1652948470000|2022-05-19 08:21:10|645|644.6|644.8|644.6|645|644.6|644.8|644.6|1612
1652948480000|2022-05-19 08:21:20||644.4||644.4||644.4||644.4|3206
1652948490000|2022-05-19 08:21:30||644.6||644.4||644.6||644.4|0
1652948500000|2022-05-19 08:21:40|||||||||928
1652948510000|2022-05-19 08:21:50|645|644.6|645|644.6|645|644.6|645|644.6|4006
1652948550000|2022-05-19 08:22:30|645.2|644.8|645.2|644.8|645.4|645|645.2|644.8|4774
1652948560000|2022-05-19 08:22:40|645.4|645|645.4|645|645.4|645|645.4|645|0
1652948570000|2022-05-19 08:22:50|645.2|645.2|645.2|644.8|645.2|645.2|645|644.6|1243
1652948590000|2022-05-19 08:23:10|645.4|645|645.4|645|645.4|645|645.4|645|0
1652948610000|2022-05-19 08:23:30|645.2|644.8|645.2|645|645.4|645|645.2|644.8|0
1652948620000|2022-05-19 08:23:40|645.4|644.8|645.2|644.8|645.4|645|645.2|644.8|2490
1652948640000|2022-05-19 08:24:00|645.4|645|645.4|645|645.4|645|645.4|645|0
1652948650000|2022-05-19 08:24:10||645.2||645||645.2||645|0
1652948660000|2022-05-19 08:24:20|645.2|644.8|645.2|644.8|645.2|644.8|645.2|644.8|2209
1652948680000|2022-05-19 08:24:40|645||645.2||645.2||645||678
1652948710000|2022-05-19 08:25:10|645.4|645|645.4|645.2|645.4|645.2|645.4|644.8|4475
1652948740000|2022-05-19 08:25:40|645.6||645.6||645.6||645.6||157
1652948750000|2022-05-19 08:25:50|645.8|645.4|645.8|645.6|645.8|645.6|645.8|645.4|478
1652948770000|2022-05-19 08:26:10|646|645.8|646|645.8|646|645.8|646|645.8|553
1652948780000|2022-05-19 08:26:20|||||||||2271
1652948790000|2022-05-19 08:26:30|645.8|645.6|646|645.6|646|645.6|645.8|645.6|1931
1652948810000|2022-05-19 08:26:50|645.8|645.4|645.4|645.2|645.8|645.4|645.4|645.2|3385
1652948820000|2022-05-19 08:27:00|645.2|645|645.4|645|645.4|645|645.2|644.8|2716
1652948830000|2022-05-19 08:27:10|645.6|645.2|645.6|645.4|645.6|645.4|645.6|645.2|4215
1652948850000|2022-05-19 08:27:30|645.8|645.6|646.2|645.8|646.2|645.8|645.8|645.6|2160
1652948860000|2022-05-19 08:27:40|646|645.6|646|645.6|646|645.6|646|645.6|0
1652948880000|2022-05-19 08:28:00|645.8|645.4|645.4|645.2|646|645.4|645.4|645.2|3080
1652948890000|2022-05-19 08:28:10|645.6|645.4|645.6|645.4|645.8|645.4|645.6|645.4|0
1652948900000|2022-05-19 08:28:20|645.8|645.2|646|645.6|646|645.6|645.8|645.2|0
1652948910000|2022-05-19 08:28:30|645.8||646||646||645.8||0
1652948920000|2022-05-19 08:28:40|645.8||646||646||645.8||3305
1652948940000|2022-05-19 08:29:00|645.8|645.4|645.6|645.2|646|645.4|645.6|645.2|18
1652948950000|2022-05-19 08:29:10|645.8|645.4|645.6|645.2|645.8|645.4|645.6|645.2|0
1652948980000|2022-05-19 08:29:40|645.4|645|645.6|645.2|645.6|645.2|645.2|645|2098
1652949000000|2022-05-19 08:30:00|645.8|645.4|645.4|645|645.8|645.6|645.4|645|9698
1652949010000|2022-05-19 08:30:10|645.6|645.2|645.6|645.4|645.6|645.4|645.6|645.2|155
1652949020000|2022-05-19 08:30:20||645.2||645.4||645.4||645.2|2867
1652949040000|2022-05-19 08:30:40|645.4|645.2|645|644.6|645.4|645.2|645|644.6|5844
1652949050000|2022-05-19 08:30:50|645.2|644.8|645.2|644.8|645.2|645|645.2|644.8|6890
1652949060000|2022-05-19 08:31:00|645|644.6|645|644.8|645.2|644.8|645|644.6|0
1652949070000|2022-05-19 08:31:10|645.2|645|645.2|644.8|645.2|645|645.2|644.8|221
1652949080000|2022-05-19 08:31:20|645|645|645.2|644.8|645.2|645|645|644.8|0
1652949090000|2022-05-19 08:31:30||645||645||645||645|0
1652949100000|2022-05-19 08:31:40|645.4|645.2|645.2|644.8|645.4|645.2|645.2|644.8|279
1652949110000|2022-05-19 08:31:50|645|644.6|644.8|644.4|645.2|644.6|644.8|644.4|5163
1652949120000|2022-05-19 08:32:00|644.6|644.2|644.8|644.4|644.8|644.4|644.4|644.2|1833
1652949130000|2022-05-19 08:32:10||644.6||644.4||644.6||644.4|0
1652949140000|2022-05-19 08:32:20|645|644.6|645.2|644.8|645.2|644.8|645|644.6|2051
1652949160000|2022-05-19 08:32:40|645||645||645||645||0
1652949170000|2022-05-19 08:32:50|644.8|644.6|644.8|644.4|644.8|644.6|644.6|644.2|0
1652949180000|2022-05-19 08:33:00||644.6||644.4||644.6||644.4|0
1652949190000|2022-05-19 08:33:10|644.6|644.2|644.8|644.4|644.8|644.4|644.6|644.2|0
1652949200000|2022-05-19 08:33:20|644.6|644.6|644.8|644.6|644.8|644.6|644.6|644.6|0
1652949220000|2022-05-19 08:33:40|644.6|644.4|644.4|644.2|644.6|644.4|644.4|644.2|2604
1652949240000|2022-05-19 08:34:00|||||||||29
1652949250000|2022-05-19 08:34:10|644.2|644|643.8|643.4|644.2|644|643.8|643.4|1131
1652949260000|2022-05-19 08:34:20|644|643.6|644|643.6|644.2|643.8|643.8|643.4|0
1652949270000|2022-05-19 08:34:30|643.8|643.4|643.8|643.4|644|643.6|643.8|643.4|0
1652949280000|2022-05-19 08:34:40|643.6|643.6|644|643.6|644|643.6|643.6|643.2|3023
1652949290000|2022-05-19 08:34:50|643.8||643.8||643.8||643.8||0
1652949300000|2022-05-19 08:35:00|643.6|643.4|644.2|643.8|644.4|644|643.6|643.4|6703
1652949310000|2022-05-19 08:35:10|644.4|644|644|643.6|644.4|644|643.8|643.4|2033
1652949320000|2022-05-19 08:35:20|644.2||644||644.2||644||0
1652949330000|2022-05-19 08:35:30|643.8||643.8||644||643.8||0
1652949340000|2022-05-19 08:35:40|644||644||644||643.8||0
1652949360000|2022-05-19 08:36:00|643.8|643.8|644|643.8|644|643.8|643.8|643.8|5
1652949370000|2022-05-19 08:36:10|644.2|644|644.4|644|644.4|644|644.2|644|2154
1652949380000|2022-05-19 08:36:20|644.2|643.8|643.8|643.6|644.2|643.8|643.8|643.6|12930
1652949390000|2022-05-19 08:36:30|644||644||644||644||0
1652949400000|2022-05-19 08:36:40|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|2054
1652949410000|2022-05-19 08:36:50||643.6||643.4||643.6||643.4|0
1652949420000|2022-05-19 08:37:00|||||||||5
1652949430000|2022-05-19 08:37:10|643.6|643.6|643.8|643.4|643.8|643.6|643.6|643.4|175
1652949440000|2022-05-19 08:37:20|643.6|643.2|643.8|643.4|643.8|643.4|643.4|643.2|9326
1652949450000|2022-05-19 08:37:30|643.6||643.8||643.8||643.6||75
1652949460000|2022-05-19 08:37:40|||||||||309
1652949470000|2022-05-19 08:37:50|644|643.6|643.8|643.4|644|643.6|643.8|643.4|4784
1652949480000|2022-05-19 08:38:00|643.6||643.8||643.8||643.6||1458
1652949490000|2022-05-19 08:38:10|644|643.6|643.8|643.4|644|643.6|643.8|643.4|0
1652949500000|2022-05-19 08:38:20|644|643.6|644|643.6|644|643.6|644|643.6|0
1652949510000|2022-05-19 08:38:30|643.8|643.4|644|643.6|644|643.6|643.8|643.4|0
1652949520000|2022-05-19 08:38:40|643.8|643.4|644|643.6|644|643.6|643.8|643.4|536
1652949530000|2022-05-19 08:38:50|643.8||643.8||643.8||643.8||0
1652949550000|2022-05-19 08:39:10|643.6|643.4|644|643.6|644|643.8|643.6|643.4|6361
1652949560000|2022-05-19 08:39:20|643.8|643.4|644|643.6|644|643.6|643.8|643.4|0
1652949570000|2022-05-19 08:39:30|643.8||644||644||643.8||0
1652949580000|2022-05-19 08:39:40|643.8|643.8|644|643.6|644|643.8|643.8|643.6|328
1652949590000|2022-05-19 08:39:50|643.8|643.8|644.4|644|644.4|644|643.8|643.6|13485
1652949600000|2022-05-19 08:40:00|||||||||1498
1652949610000|2022-05-19 08:40:10|644.2|643.8|643.8|643.4|644.2|643.8|643.6|643.4|1309
1652949620000|2022-05-19 08:40:20|644|643.6|643.8|643.4|644|643.6|643.8|643.4|0
1652949640000|2022-05-19 08:40:40|644||643.8||644||643.8||0
1652949650000|2022-05-19 08:40:50|643.6||643.8||643.8||643.6||0
1652949660000|2022-05-19 08:41:00|644|643.6|643.8|643.4|644|643.6|643.8|643.4|0
1652949670000|2022-05-19 08:41:10|644||644||644||643.8||0
1652949680000|2022-05-19 08:41:20|643.8|643.6|643.8|643.4|644|643.6|643.8|643.4|3165
1652949690000|2022-05-19 08:41:30|643.6||643.6||643.8||643.6||0
1652949700000|2022-05-19 08:41:40|643.4|643.2|643.2|643|643.6|643.2|643.2|642.8|509
1652949710000|2022-05-19 08:41:50|643.4|643.2|643.4|643|643.6|643.2|643.4|643|752
1652949720000|2022-05-19 08:42:00|643.6|643.2|643.2|642.8|643.6|643.2|643.2|642.8|4327
1652949730000|2022-05-19 08:42:10|643.4|643|643.2|642.8|643.4|643|643.2|642.8|827
1652949740000|2022-05-19 08:42:20|643.4|643|643.4|643.2|643.6|643.2|643.4|643|164
1652949750000|2022-05-19 08:42:30|643.6|643.4|643.4|643.2|643.6|643.4|643.4|643.2|993
1652949760000|2022-05-19 08:42:40|643.2|643|643.2|642.8|643.4|643|643.2|642.8|1179
1652949770000|2022-05-19 08:42:50|643.4||643.2||643.4||643.2||0
1652949780000|2022-05-19 08:43:00|643||643||643||643||570
1652949790000|2022-05-19 08:43:10|643.2|643|643|642.8|643.4|643|643|642.8|0
1652949800000|2022-05-19 08:43:20|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.6|199
1652949810000|2022-05-19 08:43:30|643|642.8|643|642.8|643.2|643|643|642.6|1308
1652949820000|2022-05-19 08:43:40|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.6|0
1652949830000|2022-05-19 08:43:50|643|642.4|643|642.6|643|642.6|642.8|642.4|1083
1652949840000|2022-05-19 08:44:00|643.2|642.8|643.4|643|643.4|643.2|643|642.8|5034
1652949850000|2022-05-19 08:44:10|643.2|643.2|643.4|643.2|643.4|643.2|643.2|643|433
1652949860000|2022-05-19 08:44:20|643.2|643|643.4|643.2|643.4|643.2|643.2|642.8|420
1652949890000|2022-05-19 08:44:50|643.2|643|642.8|642.6|643.2|643|642.8|642.6|10698
1652949900000|2022-05-19 08:45:00|||||||||270
1652949910000|2022-05-19 08:45:10|643|642.8|643.2|642.8|643.2|642.8|643|642.8|414
1652949920000|2022-05-19 08:45:20|643|642.6|643|642.6|643|642.6|642.8|642.6|0
1652949930000|2022-05-19 08:45:30|643.2|642.8|643|642.6|643.2|642.8|643|642.6|0
1652949950000|2022-05-19 08:45:50|643.2|642.8|643.2|643|643.4|643|643.2|642.8|1906
1652949960000|2022-05-19 08:46:00|643|642.8|643|642.8|643|642.8|642.8|642.4|2752
1652949970000|2022-05-19 08:46:10|643.2|642.6|642.8|642.6|643.2|642.6|642.8|642.6|182
1652949980000|2022-05-19 08:46:20|643|642.8|643|642.6|643.2|642.8|643|642.6|0
1652949990000|2022-05-19 08:46:30||642.8||642.8||642.8||642.6|0
1652950000000|2022-05-19 08:46:40|643.2|643|643.4|643.2|643.6|643.2|643.2|643|2200
1652950060000|2022-05-19 08:47:40|643.6||643.6||643.6||643.6||515
1652950080000|2022-05-19 08:48:00|643.8|643.4|643.8|643.6|643.8|643.6|643.8|643.4|4952
1652950090000|2022-05-19 08:48:10|643.6|643.4|643.6|643.4|643.8|643.4|643.6|643.2|3039
1652950100000|2022-05-19 08:48:20|643.8|643.6|644|643.6|644|643.6|643.8|643.4|292
1652950110000|2022-05-19 08:48:30|643.8|643.4|643.6|643.4|644|643.4|643.6|643.4|2104
1652950130000|2022-05-19 08:48:50|643.4|643.2|643.4|643.2|643.4|643.2|643.4|643|3995
1652950140000|2022-05-19 08:49:00|643.2|643|643.2|643|643.2|643|643.2|643|165
1652950160000|2022-05-19 08:49:20|||||||||18
1652950170000|2022-05-19 08:49:30|642.8|642.6|642.8|642.4|643|642.6|642.8|642.4|4119
1652950180000|2022-05-19 08:49:40|643|642.6|643|642.8|643|642.8|643|642.6|1898
1652950190000|2022-05-19 08:49:50|||||||||676
1652950210000|2022-05-19 08:50:10|||||||||966
1652950220000|2022-05-19 08:50:20|642.8|642.6|642.8|642.4|643|642.8|642.8|642.4|10256
1652950230000|2022-05-19 08:50:30|643|642.6|643.2|642.8|643.4|643|643|642.6|2132
1652950250000|2022-05-19 08:50:50||643||643||643||643|1000
1652950270000|2022-05-19 08:51:10|643.4|643.2|643.4|643.2|643.8|643.6|643.4|643.2|6200
1652950290000|2022-05-19 08:51:30|643.2|643|643.2|643|643.4|643|643.2|643|2155
1652950300000|2022-05-19 08:51:40|643.4|643.2|643.4|643.2|643.6|643.2|643.4|643.2|1762
1652950310000|2022-05-19 08:51:50|643.6||643.4||643.6||643.4||0
1652950320000|2022-05-19 08:52:00|643.2|643|643.2|643|643.4|643|643.2|643|3037
1652950340000|2022-05-19 08:52:20|643.4|643.2|643.4|643.2|643.4|643.2|643.4|643.2|300
1652950350000|2022-05-19 08:52:30|643.6||643.6||643.6||643.6||149
1652950360000|2022-05-19 08:52:40|643.4||643.4||643.4||643.4||0
1652950370000|2022-05-19 08:52:50|643.2|643|643.2|643|643.4|643|643.2|643|1248
1652950390000|2022-05-19 08:53:10|643|642.8|643|642.8|643.2|642.8|643|642.6|5298
1652950400000|2022-05-19 08:53:20|642.8|642.6|642.8|642.4|642.8|642.6|642.8|642.4|515
1652950410000|2022-05-19 08:53:30|643|642.6|643|642.8|643.2|642.8|643|642.6|2048
1652950420000|2022-05-19 08:53:40|643.2||643||643.2||643||0
1652950430000|2022-05-19 08:53:50|642.8|642.6|642.8|642.4|642.8|642.6|642.8|642.4|2570
1652950440000|2022-05-19 08:54:00||642.6||642.4||642.6||642.4|0
1652950450000|2022-05-19 08:54:10|643|642.6|643|642.8|643|642.8|643|642.6|1820
1652950460000|2022-05-19 08:54:20|643.2||643||643.2||643||490
1652950470000|2022-05-19 08:54:30|642.8|642.6|643.2|643|643.2|643|642.8|642.4|1964
1652950480000|2022-05-19 08:54:40|643|642.8|643.2|642.8|643.2|642.8|643|642.6|0
1652950490000|2022-05-19 08:54:50|643||643||643.2||643||0
1652950500000|2022-05-19 08:55:00|643.2||643.2||643.2||643||0
1652950510000|2022-05-19 08:55:10|643|643|642.8|642.6|643|643|642.8|642.6|1199
1652950520000|2022-05-19 08:55:20|642.6|642.4|642.6|642.4|642.8|642.4|642.6|642.4|0
1652950530000|2022-05-19 08:55:30|642.4|642.2|642.4|642|642.4|642.4|642.4|642|5718
1652950540000|2022-05-19 08:55:40||642.2||642.2||642.2||642|0
1652950550000|2022-05-19 08:55:50|642.2|642|642|641.6|642.2|642|641.8|641.6|41754
1652950560000|2022-05-19 08:56:00|641.8||641.8||641.8||641.8||0
1652950570000|2022-05-19 08:56:10|||||||||9149
1652950590000|2022-05-19 08:56:30|641.6|641.4|641.6|641.4|641.6|641.4|641.6|641.4|1688
1652950600000|2022-05-19 08:56:40|||||||||4078
1652950610000|2022-05-19 08:56:50|641.4|641.2|641.4|641|641.4|641.2|641.4|641|2114
1652950620000|2022-05-19 08:57:00|641.2||641.4||641.4||641.2||1554
1652950630000|2022-05-19 08:57:10|641.2||641.4||641.4||641.2||4392
1652950640000|2022-05-19 08:57:20|641.2|640.8|641|640.8|641.4|640.8|641|640.8|6114
1652950650000|2022-05-19 08:57:30|640.8|640.6|641|640.6|641|640.6|640.8|640.4|2921
1652950660000|2022-05-19 08:57:40||640.8||640.8||640.8||640.6|0
1652950670000|2022-05-19 08:57:50|640.8|640.6|640.8|640.4|640.8|640.6|640.8|640.4|1129
1652950680000|2022-05-19 08:58:00|640.6||640.8||640.8||640.6||0
1652950690000|2022-05-19 08:58:10|640.6||640.8||640.8||640.6||0
1652950700000|2022-05-19 08:58:20|640.6||640.8||640.8||640.6||0
1652950710000|2022-05-19 08:58:30|641|640.6|641|640.8|641|640.8|641|640.6|1404
1652950720000|2022-05-19 08:58:40|640.8|640.6|640.8|640.6|641|640.6|640.8|640.6|1600
1652950740000|2022-05-19 08:59:00|641|640.8|640.8|640.6|641|640.8|640.8|640.6|1601
1652950750000|2022-05-19 08:59:10|||||||||1000
1652950760000|2022-05-19 08:59:20|640.6|640.4|640.4|640.2|640.6|640.4|640.4|640.2|10109
1652950770000|2022-05-19 08:59:30|||||||||151
1652950780000|2022-05-19 08:59:40|640.6|640|640.2|640|640.6|640|640.2|640|7536
1652950790000|2022-05-19 08:59:50|640.4|640.2|640.4|640|640.4|640.2|640.4|640|100
1652950800000|2022-05-19 09:00:00|640.2|639.8|639.4|639|640.2|639.8|639.4|639|46506
1652950810000|2022-05-19 09:00:10|639.6|639.2|639.6|639.2|639.6|639.2|639.6|639.2|0
1652950820000|2022-05-19 09:00:20|639.4||639.4||639.4||639.4||811
1652950830000|2022-05-19 09:00:30|639.6||639.6||639.6||639.4||4023
1652950840000|2022-05-19 09:00:40|639.4|639|639.4|639|639.4|639|639.2|639|191
1652950860000|2022-05-19 09:01:00|639.2|638.8|639.2|638.8|639.2|638.8|639.2|638.8|2258
1652950900000|2022-05-19 09:01:40|639.4|639|639.8|639.4|639.8|639.4|639.4|638.8|6785
1652950910000|2022-05-19 09:01:50|639.6|639.2|639.6|639.2|639.8|639.4|639.6|639.2|0
1652950920000|2022-05-19 09:02:00|||||||||100
1652950930000|2022-05-19 09:02:10|639.4|639|639|638.6|639.4|639|639|638.6|5596
1652950940000|2022-05-19 09:02:20|638.8|638.8|639|638.6|639|638.8|638.8|638.6|0
1652950950000|2022-05-19 09:02:30|638.8||638.8||638.8||638.8||0
1652950960000|2022-05-19 09:02:40|639||639||639||639||1200
1652950980000|2022-05-19 09:03:00|639.2|638.8|639|638.6|639.2|639|638.8|638.6|3284
1652950990000|2022-05-19 09:03:10|639.2|638.8|639.2|638.8|639.2|639|639|638.6|0
1652951000000|2022-05-19 09:03:20|639|639|639.2|638.8|639.6|639.2|639|638.8|4046
1652951010000|2022-05-19 09:03:30|639.4|639|639.6|639|639.6|639|639.2|639|0
1652951020000|2022-05-19 09:03:40|639.4||639.4||639.4||639.4||0
1652951030000|2022-05-19 09:03:50|639.6|639.2|639.6|639.4|639.8|639.4|639.6|639|1579
1652951040000|2022-05-19 09:04:00|639.4|639.2|639.2|638.8|639.6|639.2|639.2|638.8|2545
1652951060000|2022-05-19 09:04:20|639.4|639|639.4|639|639.4|639|639.4|639|1782
1652951070000|2022-05-19 09:04:30|639.2||639.2||639.2||639.2||0
1652951080000|2022-05-19 09:04:40|639.4|639.2|639.4|639|639.4|639.2|639.4|639|18566
1652951090000|2022-05-19 09:04:50|639.2||639.4||639.4||639.2||0
1652951100000|2022-05-19 09:05:00||639.2||639.2||639.2||639.2|450
1652951110000|2022-05-19 09:05:10||639||639.2||639.2||639|0
1652951120000|2022-05-19 09:05:20||639||639||639||639|0
1652951130000|2022-05-19 09:05:30||639.2||639.2||639.2||639|0
1652951140000|2022-05-19 09:05:40||639||639||639.2||639|2542
1652951160000|2022-05-19 09:06:00|639.6|639.2|639.6|639.2|639.6|639.2|639.6|639.2|1156
1652951190000|2022-05-19 09:06:30|639.8|639.4|639.6|639.2|639.8|639.4|639.6|639.2|11648
1652951200000|2022-05-19 09:06:40||639.4||639.4||639.4||639.4|5
1652951210000|2022-05-19 09:06:50||639.2||639.2||639.2||639.2|3792
1652951220000|2022-05-19 09:07:00|639.4|639.4|639.4|639|639.6|639.4|639|638.8|5163
1652951230000|2022-05-19 09:07:10|639.2||639.2||639.2||639.2||0
1652951240000|2022-05-19 09:07:20||638.8||638.8||638.8||638.8|236
1652951250000|2022-05-19 09:07:30|639|638.6|639.2|638.8|639.2|639|639|638.6|10355
1652951270000|2022-05-19 09:07:50|639.4|639|639.4|639|639.4|639|639.4|639|666
1652951280000|2022-05-19 09:08:00|639.6|639.2|639.6|639.2|639.8|639.4|639.6|639.2|3530
1652951290000|2022-05-19 09:08:10|639.4|639|639.2|638.8|639.4|639|639.2|638.8|3495
1652951300000|2022-05-19 09:08:20|639||639.2||639.2||639||0
1652951320000|2022-05-19 09:08:40|639.4|639|639.8|639.4|639.8|639.4|639.4|639|13991
1652951340000|2022-05-19 09:09:00|639.6|639.2|639.6|639.4|639.8|639.4|639.6|639.2|5947
1652951370000|2022-05-19 09:09:30|639.4|639.2|639.2|638.8|639.4|639.2|639.2|638.8|4219
1652951380000|2022-05-19 09:09:40|639.4|639|639.2|638.8|639.4|639.2|639.2|638.8|2634
1652951390000|2022-05-19 09:09:50|639.4|639|639.4|639|639.4|639|639.4|638.8|557
1652951400000|2022-05-19 09:10:00|639.2|638.8|639.4|639|639.4|639|639.2|638.8|2095
1652951410000|2022-05-19 09:10:10|639.2|638.8|639|638.8|639.2|638.8|639|638.8|81
1652951420000|2022-05-19 09:10:20|||||||||717
1652951430000|2022-05-19 09:10:30|638.8|638.6|639|638.6|639|638.6|638.8|638.4|359
1652951440000|2022-05-19 09:10:40|638.8||638.8||638.8||638.8||0
1652951450000|2022-05-19 09:10:50|||||||||150
1652951460000|2022-05-19 09:11:00|||||||||5
1652951470000|2022-05-19 09:11:10|638.6|638.4|638.8|638.4|638.8|638.6|638.6|638.4|4679
1652951480000|2022-05-19 09:11:20|||||||||4524
1652951490000|2022-05-19 09:11:30|638.6||638.8||638.8||638.6||0
1652951500000|2022-05-19 09:11:40|638.6||638.6||638.6||638.6||0
1652951510000|2022-05-19 09:11:50|638.8||638.8||638.8||638.8||1969
1652951540000|2022-05-19 09:12:20|638.6||638.6||638.6||638.6||5
1652951550000|2022-05-19 09:12:30|||||||||200
1652951560000|2022-05-19 09:12:40|638.8||638.8||638.8||638.6||4466
1652951570000|2022-05-19 09:12:50|638.6||638.6||638.8||638.6||41
1652951580000|2022-05-19 09:13:00|638.4|638.2|638.2|638|638.6|638.2|638.2|638|4552
1652951600000|2022-05-19 09:13:20|||||||||5
1652951620000|2022-05-19 09:13:40|638.4|638.2|638.6|638.2|638.6|638.2|638.4|638.2|5728
1652951630000|2022-05-19 09:13:50|638.8|638.4|638.8|638.6|638.8|638.6|638.8|638.4|966
1652951640000|2022-05-19 09:14:00|638.6|638.4|638.4|638.2|638.8|638.4|638.4|638.2|937
1652951650000|2022-05-19 09:14:10|638.6|638|638.6|638.2|638.6|638.2|638.6|638|6594
1652951660000|2022-05-19 09:14:20|638.4|638|638.4|638.2|638.6|638.2|638.4|638|2255
1652951670000|2022-05-19 09:14:30|638.6|638|638.4|638|638.6|638.2|638.4|638|0
1652951680000|2022-05-19 09:14:40||638.2||638||638.2||638|1000
1652951690000|2022-05-19 09:14:50||638.2||638||638.2||638|383
1652951710000|2022-05-19 09:15:10||638.2||638.2||638.2||638.2|0
1652951720000|2022-05-19 09:15:20|638.6|638.4|638.8|638.4|638.8|638.4|638.6|638.4|2909
1652951730000|2022-05-19 09:15:30|638.6||638.8||638.8||638.6||5
1652951740000|2022-05-19 09:15:40|638.6|638.2|638.4|638|638.6|638.2|638.4|638|1939
1652951750000|2022-05-19 09:15:50|638.6|638.2|638.6|638.4|638.8|638.4|638.4|638|0
1652951760000|2022-05-19 09:16:00|638.4|638.2|638.4|638.2|638.6|638.2|638.4|638.2|4718
1652951770000|2022-05-19 09:16:10||638||638||638||638|1393
1652951790000|2022-05-19 09:16:30||638.2||638.2||638.2||638.2|5
1652951800000|2022-05-19 09:16:40|638.6||638.4||638.6||638.4||170
1652951830000|2022-05-19 09:17:10|638.6|638.4|638.4|638.2|638.6|638.4|638.4|638.2|0
1652951840000|2022-05-19 09:17:20|||||||||1499
1652951850000|2022-05-19 09:17:30|||||||||5
1652951880000|2022-05-19 09:18:00|638.6|638.4|638.6|638.4|638.6|638.4|638.6|638.4|2457
1652951890000|2022-05-19 09:18:10|638.8|638.6|638.8|638.4|639|638.8|638.8|638.4|6286
1652951920000|2022-05-19 09:18:40|638.6|638.2|638.8|638.6|638.8|638.6|638.4|638.2|5352
1652951930000|2022-05-19 09:18:50|638.6|638.4|638.8|638.4|638.8|638.4|638.6|638.4|2190
1652951940000|2022-05-19 09:19:00|||||||||392
1652951950000|2022-05-19 09:19:10|638.6||638.8||638.8||638.6||457
1652951960000|2022-05-19 09:19:20|638.6||638.6||638.6||638.6||0
1652951970000|2022-05-19 09:19:30|638.8||638.8||638.8||638.8||0
1652951980000|2022-05-19 09:19:40|||||||||2000
1652952000000|2022-05-19 09:20:00|638.6|638.6|638.6|638.4|638.8|638.6|638.6|638.2|11840
1652952010000|2022-05-19 09:20:10|638.4|638.2|638.6|638.2|638.6|638.2|638.4|638.2|1019
1652952020000|2022-05-19 09:20:20||638.4||638.2||638.4||638.2|0
1652952030000|2022-05-19 09:20:30|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|318
1652952040000|2022-05-19 09:20:40|639|638.6|639.2|639|639.2|639|639|638.6|3901
1652952050000|2022-05-19 09:20:50|639|638.8|639|638.6|639|638.8|639|638.6|685
1652952070000|2022-05-19 09:21:10|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|2017
1652952080000|2022-05-19 09:21:20|638.6||638.6||638.6||638.6||0
1652952110000|2022-05-19 09:21:50|638.8||638.8||638.8||638.8||315
1652952130000|2022-05-19 09:22:10|639|638.6|638.8|638.6|639.2|638.8|638.8|638.4|4345
1652952140000|2022-05-19 09:22:20|638.6|638.4|638.6|638.2|638.6|638.4|638.6|638.2|2254
1652952170000|2022-05-19 09:22:50|638.4||638.4||638.4||638.4||8595
1652952180000|2022-05-19 09:23:00|638.6|638.4|638.8|638.6|638.8|638.6|638.6|638.2|354
1652952200000|2022-05-19 09:23:20|||||||||768
1652952210000|2022-05-19 09:23:30|||||||||678
1652952220000|2022-05-19 09:23:40|||||||||678
1652952240000|2022-05-19 09:24:00|638.6|638.4|638.6|638.4|638.8|638.4|638.6|638.4|4862
1652952260000|2022-05-19 09:24:20|638.8|638.6|639|638.6|639.2|638.8|638.8|638.6|2790
1652952270000|2022-05-19 09:24:30|639.2|638.8|639.2|638.8|639.2|638.8|639.2|638.8|1123
1652952280000|2022-05-19 09:24:40|639|638.6|638.8|638.4|639|638.6|638.6|638.2|1927
1652952290000|2022-05-19 09:24:50|638.6|638.6|638.4|638.2|638.6|638.6|638.4|638.2|0
1652952300000|2022-05-19 09:25:00|638.6|638.4|638.6|638.2|638.8|638.4|638.6|638.2|207
1652952310000|2022-05-19 09:25:10|638.4||638.4||638.6||638.4||0
1652952320000|2022-05-19 09:25:20|638.2|638|638.2|638|638.2|638|638.2|638|287
1652952330000|2022-05-19 09:25:30|638.4||638.4||638.4||638.4||0
1652952340000|2022-05-19 09:25:40|638.2||638.2||638.2||638.2||0
1652952350000|2022-05-19 09:25:50|638.4||638.4||638.4||638.4||1165
1652952360000|2022-05-19 09:26:00|638.2||638.4||638.4||638.2||0
1652952370000|2022-05-19 09:26:10|638.2|637.8|638.2|638|638.2|638|637.8|637.6|36746
1652952380000|2022-05-19 09:26:20|638.4||638.4||638.4||638.4||127
1652952400000|2022-05-19 09:26:40|638.2||638.2||638.2||638.2||1788
1652952410000|2022-05-19 09:26:50|638|637.8|637.8|637.6|638|637.8|637.8|637.6|9207
1652952420000|2022-05-19 09:27:00|637.6|637.4|637.6|637.4|637.6|637.4|637.6|637.2|311
1652952430000|2022-05-19 09:27:10||637.2||637.2||637.2||637.2|1570
1652952440000|2022-05-19 09:27:20|637.8|637.4|637.6|637.2|637.8|637.6|637.6|637.2|2101
1652952450000|2022-05-19 09:27:30|637.8|637.4|638.4|638|638.4|638|637.8|637.4|45808
1652952460000|2022-05-19 09:27:40|638.6|638.2|638.4|638|638.6|638.4|638.4|638|4367
1652952470000|2022-05-19 09:27:50|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|1793
1652952480000|2022-05-19 09:28:00|638|637.6|637.8|637.6|638|637.6|637.8|637.6|27
1652952490000|2022-05-19 09:28:10|638|637.8|638|637.6|638|637.8|638|637.6|226
1652952500000|2022-05-19 09:28:20||637.8||637.6||637.8||637.6|0
1652952510000|2022-05-19 09:28:30|637.8|637.8|638|637.6|638|637.8|637.8|637.6|28828
1652952520000|2022-05-19 09:28:40|638.2|637.8|638.2|637.8|638.2|638|638.2|637.6|0
1652952530000|2022-05-19 09:28:50|||||||||392
1652952540000|2022-05-19 09:29:00|638|638|638.2|637.8|638.2|638|638|637.8|3752
1652952550000|2022-05-19 09:29:10|638.4|638|637.8|637.6|638.4|638|637.8|637.4|7544
1652952560000|2022-05-19 09:29:20||637.4||637.6||637.6||637.4|0
1652952570000|2022-05-19 09:29:30||637.4||637.4||637.4||637.4|0
1652952580000|2022-05-19 09:29:40|637.6||637.6||637.8||637.6||0
1652952590000|2022-05-19 09:29:50|637.8||637.6||637.8||637.6||0
1652952600000|2022-05-19 09:30:00|637.4|637.2|637.4|637|637.4|637.2|637.4|637|241
1652952610000|2022-05-19 09:30:10|637.2||637.2||637.2||637.2||1059
1652952630000|2022-05-19 09:30:30|637.4||637.4||637.4||637.4||711
1652952640000|2022-05-19 09:30:40|637.6|637.2|637.6|637.2|637.6|637.4|637.6|637.2|1408
1652952650000|2022-05-19 09:30:50|637.4|637|637.6|637.2|637.6|637.2|637.4|637|0
1652952660000|2022-05-19 09:31:00|637.4|637|637.4|637|637.4|637|637.4|637|1187
1652952680000|2022-05-19 09:31:20|637.2|636.8|637.2|636.8|637.2|636.8|637|636.6|12564
1652952690000|2022-05-19 09:31:30|637.4|637|637.4|637|637.4|637|637.4|637|4435
1652952700000|2022-05-19 09:31:40||637.2||637.2||637.2||637.2|0
1652952720000|2022-05-19 09:32:00|637.6|637.4|637.8|637.4|637.8|637.4|637.6|637.4|13750
1652952730000|2022-05-19 09:32:10|637.6|637.2|637.4|637|637.6|637.2|637.4|637|369
1652952740000|2022-05-19 09:32:20||637.2||637||637.2||637|1935
1652952760000|2022-05-19 09:32:40|637.2|636.8|637.2|636.8|637.2|636.8|637.2|636.8|2160
1652952770000|2022-05-19 09:32:50||637||637||637||637|0
1652952780000|2022-05-19 09:33:00||636.8||637||637||636.8|0
1652952790000|2022-05-19 09:33:10|637.4|637.2|637.6|637|637.6|637.4|637.4|636.8|388
1652952800000|2022-05-19 09:33:20|637.4|637.2|637.8|637.2|637.8|637.2|637.4|637|0
1652952810000|2022-05-19 09:33:30|637.6|637|637.8|637.2|638|637.4|637.6|637|1815
1652952820000|2022-05-19 09:33:40|637.6|637|637.6|637|637.8|637.2|637.6|637|0
1652952830000|2022-05-19 09:33:50|637.4|636.8|637.4|636.8|637.4|636.8|637.4|636.8|0
1652952840000|2022-05-19 09:34:00|637.6|637|637.6|637|637.8|637.2|637.6|637|0
1652952850000|2022-05-19 09:34:10|637.8|637.2|637.8|637.2|637.8|637.2|637.8|637.2|0
1652952860000|2022-05-19 09:34:20|637.6|637.4|638.2|637.6|638.2|637.6|637.6|637.4|289
1652952890000|2022-05-19 09:34:50|638.4|637.8|638.2|637.6|638.4|637.8|638.2|637.6|583
1652952900000|2022-05-19 09:35:00|638|637.8|638|637.6|638|637.8|638|637.6|17
1652952910000|2022-05-19 09:35:10|637.8|637.4|637.6|637|637.8|637.4|637.6|637|237
1652952920000|2022-05-19 09:35:20|638.2|637.8|638|637.4|638.2|637.8|638|637.4|2000
1652952930000|2022-05-19 09:35:30|638.2|637.6|638|637.6|638.2|637.6|638|637.6|0
1652952940000|2022-05-19 09:35:40||637.4||637.4||637.4||637.4|0
1652952950000|2022-05-19 09:35:50|638.2|637.6|638.2|637.8|638.2|637.8|638.2|637.6|0
1652952960000|2022-05-19 09:36:00|638|637.6|638|637.6|638|637.6|638|637.6|0
1652952970000|2022-05-19 09:36:10|638.2|637.8|638|637.6|638.2|637.8|637.8|637.4|115
1652953020000|2022-05-19 09:37:00|637.8|637.4|637.6|637.2|637.8|637.4|637.4|637|0
1652953030000|2022-05-19 09:37:10|637.4|637|637.4|637|637.4|637|637.4|637|1526
1652953040000|2022-05-19 09:37:20|637.6|637.2|637.4|636.8|637.6|637.2|637.4|636.8|258
1652953060000|2022-05-19 09:37:40|637.2||637.2||637.2||637.2||153
1652953070000|2022-05-19 09:37:50|637.4|636.6|637.4|636.8|637.4|636.8|637.4|636.6|0
1652953080000|2022-05-19 09:38:00|637.2|636.6|637.2|636.6|637.4|636.8|637.2|636.6|0
1652953090000|2022-05-19 09:38:10|637|636.4|636.8|636.4|637|636.4|636.8|636.4|0
1652953100000|2022-05-19 09:38:20|637.4|636.8|637.2|636.8|637.4|636.8|637|636.6|0
1652953110000|2022-05-19 09:38:30|637|636.6|637.2|636.8|637.2|636.8|637|636.6|0
1652953120000|2022-05-19 09:38:40|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|28
1652953130000|2022-05-19 09:38:50|636.6|636.4|636.6|636.2|636.6|636.4|636.6|636.2|0
1652953150000|2022-05-19 09:39:10|636.8|636.4|636.6|636.2|636.8|636.4|636.6|636.2|0
1652953160000|2022-05-19 09:39:20|636.4|636|636.6|636|636.6|636|636.4|635.8|1205
1652953170000|2022-05-19 09:39:30|636.2|635.8|636.2|635.8|636.2|635.8|636.2|635.8|0
1652953180000|2022-05-19 09:39:40|636.4|636|636.4|636|636.4|636|636.4|636|0
1652953190000|2022-05-19 09:39:50|636.2|635.6|636.4|636|636.4|636|636.2|635.6|301
1652953200000|2022-05-19 09:40:00|636.2|635.6|636|635.6|636.4|636|636|635.6|77
1652953210000|2022-05-19 09:40:10|636.2|635.8|636|635.4|636.2|635.8|636|635.4|1559
1652953220000|2022-05-19 09:40:20|636.2|635.6|636.2|635.6|636.2|635.6|636|635.4|0
1652953230000|2022-05-19 09:40:30|636|635.4|635.8|635.4|636.2|635.8|635.8|635.4|0
1652953240000|2022-05-19 09:40:40|636.4|635.8|636.4|635.8|636.4|635.8|636.4|635.8|0
1652953250000|2022-05-19 09:40:50|636.2|635.6|636.4|635.8|636.4|635.8|636.2|635.6|0
1652953260000|2022-05-19 09:41:00|636.2|635.6|636|635.6|636.2|635.6|636|635.6|0
1652953270000|2022-05-19 09:41:10|636.2|635.4|636|635.4|636.2|635.4|636|635.4|0
1652953290000|2022-05-19 09:41:30|635.8|635.6|636.4|635.8|636.4|635.8|635.8|635.4|133
1652953300000|2022-05-19 09:41:40|636.2|636|636.4|635.8|636.6|636|636.2|635.8|0
1652953310000|2022-05-19 09:41:50|636.6|636|636.4|635.8|636.6|636|636.4|635.8|0
1652953320000|2022-05-19 09:42:00|636.2|636|636.4|636|636.4|636|636.2|636|1548
1652953330000|2022-05-19 09:42:10|636.6|635.8|636.6|636.2|636.8|636.4|636.2|635.8|1216
1652953340000|2022-05-19 09:42:20|637|636.6|637.2|636.6|637.2|636.6|637|636.4|625
1652953350000|2022-05-19 09:42:30|637|636.8|637.2|636.6|637.2|636.8|637|636.6|1796
1652953370000|2022-05-19 09:42:50|637.4|636.8|637.6|637|637.6|637|637.2|636.6|289
1652953380000|2022-05-19 09:43:00|637.4|636.8|637.4|636.8|637.6|637|637.4|636.8|0
1652953390000|2022-05-19 09:43:10|637.6|637|637.4|636.8|637.6|637|637.4|636.8|0
1652953400000|2022-05-19 09:43:20|637.6|637|637.6|637.2|637.6|637.2|637.4|637|0
1652953410000|2022-05-19 09:43:30|637.8|637|637.4|637|637.8|637.2|637.4|637|1287
1652953420000|2022-05-19 09:43:40|637.6|637.2|637.2|636.6|637.6|637.2|637.2|636.6|116
1652953430000|2022-05-19 09:43:50|637.4|636.8|637.4|636.8|637.4|636.8|637.4|636.8|0
1652953440000|2022-05-19 09:44:00|637.6|637|637.4|637|637.6|637|637.2|636.8|0
1652953450000|2022-05-19 09:44:10|637.2|636.8|637.6|637|637.6|637|637.2|636.8|179
1652953460000|2022-05-19 09:44:20|637.4|636.8|637.6|637.2|637.6|637.2|637.4|636.8|0
1652953470000|2022-05-19 09:44:30|637.4|636.8|638|637.4|638|637.4|637.4|636.8|5
1652953490000|2022-05-19 09:44:50|637.6|637.2|637.4|636.8|637.8|637.4|637.4|636.8|4221
1652953500000|2022-05-19 09:45:00|637.6|637|637.6|637|637.6|637|637.4|636.8|0
1652953510000|2022-05-19 09:45:10|637.4|636.8|637.6|637|637.6|637|637.4|636.8|0
1652953520000|2022-05-19 09:45:20|637.4|636.8|637.4|637|637.6|637.2|637.4|636.8|0
1652953530000|2022-05-19 09:45:30|637.6|637.2|638|637.4|638|637.4|637.6|637.2|229
1652953540000|2022-05-19 09:45:40|637.8|637.2|638|637.6|638.2|637.6|637.8|637.2|0
1652953550000|2022-05-19 09:45:50|637.8|637.4|637.8|637.4|637.8|637.4|637.8|637.4|0
1652953560000|2022-05-19 09:46:00|638|637.6|638|637.4|638|637.6|637.8|637.4|3252
1652953570000|2022-05-19 09:46:10|637.6|637.2|637.4|636.8|637.6|637.2|637.4|636.8|1574
1652953580000|2022-05-19 09:46:20|637.6|637|637.6|637|637.6|637|637.6|637|0
1652953590000|2022-05-19 09:46:30|637.4|636.8|637.2|636.8|637.4|637|637.2|636.8|0
1652953610000|2022-05-19 09:46:50|637.4|637|637.2|636.8|637.4|637|637.2|636.8|0
1652953620000|2022-05-19 09:47:00|637.4|637|637.8|637.2|638|637.4|637.4|637|5305
1652953630000|2022-05-19 09:47:10|638|637.4|638.6|638|638.6|638|638|637.4|1615
1652953640000|2022-05-19 09:47:20|638.4|638.2|638.6|638|638.8|638.2|638.4|638|1909
1652953650000|2022-05-19 09:47:30|638.8|638.2|638.8|638.2|638.8|638.2|638.4|638|225
1652953660000|2022-05-19 09:47:40|638.6|638|638.6|638|638.6|638|638.6|638|0
1652953690000|2022-05-19 09:48:10|638.8|638.2|639|638.4|639|638.4|638.8|638.2|1215
1652953700000|2022-05-19 09:48:20||639||638.8||639||638.8|4692
1652953710000|2022-05-19 09:48:30|639|638.6|639|638.6|639|638.8|638.8|638.6|13233
1652953720000|2022-05-19 09:48:40|639.2|638.8|639.4|639|639.8|639.4|639.2|638.6|76491
1652953730000|2022-05-19 09:48:50|639.2|638.8|639|638.6|639.2|638.8|639|638.6|1950
1652953740000|2022-05-19 09:49:00|639.2|638.8|639.2|638.6|639.2|638.8|639.2|638.6|4007
1652953750000|2022-05-19 09:49:10|639||639||639||639||0
1652953760000|2022-05-19 09:49:20|639.2|638.8|639|638.6|639.2|638.8|639|638.6|0
1652953780000|2022-05-19 09:49:40|638.8|638.4|638.4|638|638.8|638.4|638.4|638|4602
1652953800000|2022-05-19 09:50:00|||||||||1133
1652953810000|2022-05-19 09:50:10|638.6|638.2|638.6|638.2|638.8|638.4|638.6|638|6267
1652953820000|2022-05-19 09:50:20|||||||||1570
1652953830000|2022-05-19 09:50:30|638.4|638|638.4|638|638.4|638|638.4|638|1513
1652953840000|2022-05-19 09:50:40|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|568
1652953860000|2022-05-19 09:51:00|638||638||638||638||3390
1652953870000|2022-05-19 09:51:10|638.2|638|638.2|638|638.2|638|638.2|638|1399
1652953880000|2022-05-19 09:51:20|||||||||1356
1652953890000|2022-05-19 09:51:30|638.4|638.2|638.6|638.2|638.6|638.2|638.4|638|384
1652953900000|2022-05-19 09:51:40|638.4|638|638.2|638|638.6|638.2|638.2|637.8|8550
1652953910000|2022-05-19 09:51:50|638.4|637.8|638.4|638|638.4|638|638.4|637.8|13
1652953920000|2022-05-19 09:52:00|638.2|637.8|638.2|638|638.4|638|638.2|637.8|159
1652953930000|2022-05-19 09:52:10||637.8||638||638||637.8|1176
1652953940000|2022-05-19 09:52:20|638.4|637.8|638.4|638|638.4|638|638.4|637.8|3000
1652953950000|2022-05-19 09:52:30|638.6|638.2|638.8|638.4|638.8|638.4|638.6|638.2|2483
1652954020000|2022-05-19 09:53:40|639|638.6|639.2|638.8|639.2|638.8|639|638.4|5200
1652954030000|2022-05-19 09:53:50|639.4|639|638.8|638.6|639.4|639|638.8|638.4|11014
1652954040000|2022-05-19 09:54:00||638.4||638.4||638.4||638.4|0
1652954050000|2022-05-19 09:54:10|638.6|638.2|638.6|638.2|638.6|638.4|638.4|638.2|9626
1652954060000|2022-05-19 09:54:20|638.4|638|638.6|638.2|638.6|638.2|638.2|637.8|3965
1652954070000|2022-05-19 09:54:30|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|0
1652954100000|2022-05-19 09:55:00|639|638.6|638.8|638.6|639|638.6|638.8|638.6|0
1652954120000|2022-05-19 09:55:20|||||||||1
1652954150000|2022-05-19 09:55:50|||||||||2618
1652954160000|2022-05-19 09:56:00|639|638.8|639|638.8|639|638.8|639|638.8|847
1652954170000|2022-05-19 09:56:10|639.2||639.2||639.2||639.2||0
1652954180000|2022-05-19 09:56:20|639|639|639.2|639|639.2|639|639|639|0
1652954190000|2022-05-19 09:56:30|639|638.8|639|638.8|639|638.8|639|638.8|1585
1652954200000|2022-05-19 09:56:40|638.8|638.6|638.8|638.6|638.8|638.6|638.8|638.6|1419
1652954210000|2022-05-19 09:56:50|639||639||639||639||5989
1652954240000|2022-05-19 09:57:20|638.8|638.8|638.8|638.6|638.8|638.8|638.8|638.6|5178
1652954250000|2022-05-19 09:57:30|639|638.8|639.4|639|639.4|639|639|638.6|8391
1652954260000|2022-05-19 09:57:40|639.6|639.2|639.8|639.4|639.8|639.4|639.6|639.2|0
1652954270000|2022-05-19 09:57:50|639.6|639.2|639.6|639.4|639.8|639.4|639.6|639.2|0
1652954280000|2022-05-19 09:58:00|639|638.6|639|638.6|639|638.6|639|638.6|81146
1652954290000|2022-05-19 09:58:10|638.8|638.8|638.8|638.6|638.8|638.8|638.8|638.6|0
1652954320000|2022-05-19 09:58:40|638.6|638.4|638|637.6|638.6|638.4|638|637.6|4156
1652954330000|2022-05-19 09:58:50|||||||||4535
1652954340000|2022-05-19 09:59:00|637.8|637.4|637.6|637.4|637.8|637.4|637.6|637.2|1566
1652954350000|2022-05-19 09:59:10|637.8|637.6|638|637.6|638|637.6|637.8|637.6|5402
1652954360000|2022-05-19 09:59:20|637.8|637.4|637.8|637.4|638|637.8|637.6|637.4|1646
1652954370000|2022-05-19 09:59:30|637.6||637.6||637.6||637.6||0
1652954380000|2022-05-19 09:59:40|637.8|637.6|637.6|637.4|637.8|637.6|637.6|637.4|0
1652954390000|2022-05-19 09:59:50|637.8|637.6|638|637.8|638.2|637.8|637.8|637.6|5259
1652954400000|2022-05-19 10:00:00|637.8|637.6|637.8|637.6|638|637.6|637.6|637.2|7307
1652954410000|2022-05-19 10:00:10|637.6|637.4|637.6|637.2|637.6|637.4|637.4|637.2|1820
1652954420000|2022-05-19 10:00:20|637.4||637.4||637.4||637.4||0
1652954450000|2022-05-19 10:00:50|637.6|637.4|637.6|637.4|637.6|637.4|637.6|637.4|805
1652954460000|2022-05-19 10:01:00|637.8|637.6|637.8|637.6|638|637.6|637.8|637.6|1796
1652954470000|2022-05-19 10:01:10|638|637.8|638.2|637.8|638.2|638|638|637.8|2206
1652954480000|2022-05-19 10:01:20||638||638||638||638|0
1652954520000|2022-05-19 10:02:00|638.4|638.2|638.6|638.2|638.6|638.2|638.4|638.2|448
1652954530000|2022-05-19 10:02:10|638.8|638.4|638.6|638.4|638.8|638.4|638.4|638.2|536
1652954540000|2022-05-19 10:02:20|638.4|638.2|638.6|638.2|638.6|638.2|638.4|638.2|1329
1652954550000|2022-05-19 10:02:30|638.4|638.4|638.6|638.4|638.6|638.4|638.4|638.2|3000
1652954560000|2022-05-19 10:02:40|638.4|638.2|638.2|638|638.6|638.2|638.2|638|1257
1652954580000|2022-05-19 10:03:00|638|637.8|638|637.8|638.2|637.8|638|637.8|2480
1652954590000|2022-05-19 10:03:10|638.2|637.6|637.8|637.4|638.2|637.6|637.8|637.4|985
1652954600000|2022-05-19 10:03:20|638|637.6|637.8|637.6|638|637.6|637.8|637.4|0
1652954620000|2022-05-19 10:03:40|638|637.8|638.2|637.8|638.2|637.8|638|637.8|6510
1652954630000|2022-05-19 10:03:50||638||637.8||638||637.8|2285
1652954640000|2022-05-19 10:04:00|638|637.6|638|637.6|638|637.6|637.8|637.6|1981
1652954650000|2022-05-19 10:04:10|637.8|637.4|637.6|637.4|637.8|637.4|637.6|637.2|1724
1652954660000|2022-05-19 10:04:20|637.8|637.2|638|637.6|638|637.8|637.8|637.2|10450
1652954670000|2022-05-19 10:04:30|637.8|637.4|637.6|637.2|637.8|637.4|637.4|637.2|2356
1652954680000|2022-05-19 10:04:40|637.4||637.4||637.6||637.4||0
1652954690000|2022-05-19 10:04:50|637.6|637.4|637.8|637.4|637.8|637.4|637.4|637.4|0
1652954700000|2022-05-19 10:05:00|637.6|637.6|637.8|637.6|638|637.6|637.6|637.4|170
1652954710000|2022-05-19 10:05:10|638||637.8||638||637.8||1067
1652954720000|2022-05-19 10:05:20|638||638||638||637.8||0
1652954730000|2022-05-19 10:05:30|637.8||638||638||637.8||0
1652954740000|2022-05-19 10:05:40|637.8|637.8|638.2|637.8|638.2|637.8|637.8|637.8|0
1652954750000|2022-05-19 10:05:50|638|637.6|638.2|637.8|638.2|637.8|637.8|637.6|649
1652954760000|2022-05-19 10:06:00|638|637.6|637.8|637.6|638|637.6|637.8|637.6|0
1652954770000|2022-05-19 10:06:10|638|637.8|638|637.8|638.2|637.8|638|637.8|3210
1652954780000|2022-05-19 10:06:20|||||||||4191
1652954800000|2022-05-19 10:06:40|637.8|637.6|638|637.6|638.2|637.8|637.8|637.6|2865
1652954810000|2022-05-19 10:06:50|637.8||638||638||637.8||0
1652954820000|2022-05-19 10:07:00|638.2|637.8|638.2|637.8|638.2|637.8|638|637.8|0
1652954830000|2022-05-19 10:07:10|638||638.2||638.2||638||0
1652954840000|2022-05-19 10:07:20|638.4|638|637.8|637.4|638.4|638|637.8|637.4|1488
1652954850000|2022-05-19 10:07:30|637.6||637.6||637.8||637.6||0
1652954870000|2022-05-19 10:07:50|638|637.6|638.2|638|638.2|638|638|637.6|24549
1652954880000|2022-05-19 10:08:00|638.4|638.2|638.4|638|638.6|638.2|638.2|638|128
1652954890000|2022-05-19 10:08:10|638.6|638.2|638.8|638.4|638.8|638.4|638.4|638.2|0
1652954900000|2022-05-19 10:08:20|638.6|638.6|638.8|638.4|639|638.6|638.6|638.4|507
1652954910000|2022-05-19 10:08:30|639|638.6|639|638.6|639|638.6|638.8|638.4|0
1652954950000|2022-05-19 10:09:10|638.8||639||639||638.8||0
1652954970000|2022-05-19 10:09:30||638.8||638.8||638.8||638.8|1607
1652955010000|2022-05-19 10:10:10|638.8|638.6|638.8|638.6|638.8|638.6|638.6|638.2|1686
1652955020000|2022-05-19 10:10:20|638.6|638.4|638.8|638.6|638.8|638.6|638.6|638.2|0
1652955040000|2022-05-19 10:10:40|639|638.8|639|638.8|639|638.8|638.8|638.6|792
1652955050000|2022-05-19 10:10:50|||||||||1635
1652955060000|2022-05-19 10:11:00|638.8|638.6|638.8|638.4|639|638.6|638.8|638.4|527
1652955070000|2022-05-19 10:11:10|638.6|638.2|638.6|638.2|638.8|638.4|638.6|638.2|308
1652955080000|2022-05-19 10:11:20|638.4||638.6||638.6||638.4||0
1652955090000|2022-05-19 10:11:30|638.4||638.4||638.6||638.4||0
1652955100000|2022-05-19 10:11:40|638.6|638.4|639|638.6|639|638.6|638.6|638.4|1601
1652955110000|2022-05-19 10:11:50|638.8||639||639||638.8||0
1652955120000|2022-05-19 10:12:00|638.8||639||639||638.8||0
1652955130000|2022-05-19 10:12:10|638.8|638.4|638.4|638.2|638.8|638.4|638.4|638.2|2177
1652955140000|2022-05-19 10:12:20|638.6||638.6||638.6||638.4||0
1652955150000|2022-05-19 10:12:30|638.4|638|638.8|638.4|638.8|638.4|638.2|638|4081
1652955160000|2022-05-19 10:12:40|638.6|638.2|638.6|638.2|638.8|638.2|638.6|638.2|409
1652955170000|2022-05-19 10:12:50|638.4|638.4|638.6|638.4|638.6|638.4|638.4|638.4|0
1652955180000|2022-05-19 10:13:00||638.2||638.2||638.2||638.2|0
1652955190000|2022-05-19 10:13:10|638.8|638.4|638.6|638.2|638.8|638.4|638.6|638.2|3232
1652955200000|2022-05-19 10:13:20|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|0
1652955210000|2022-05-19 10:13:30|638.6|638.6|639|638.6|639|638.6|638.6|638.6|0
1652955240000|2022-05-19 10:14:00|638.8||638.8||639||638.8||0
1652955250000|2022-05-19 10:14:10|639||639||639||639||218
1652955270000|2022-05-19 10:14:30|638.8||638.8||638.8||638.8||0
1652955280000|2022-05-19 10:14:40|638.6|638.4|638.4|638|638.6|638.4|638.4|638|1651
1652955290000|2022-05-19 10:14:50||638.2||638||638.2||638|597
1652955300000|2022-05-19 10:15:00|638.2||638.4||638.4||638.2||1215
1652955310000|2022-05-19 10:15:10|638.2|637.8|638|637.6|638.4|637.8|637.8|637.6|6851
1652955340000|2022-05-19 10:15:40|638.2|637.8|638|637.6|638.4|638|638|637.6|2217
1652955350000|2022-05-19 10:15:50|637.8||638||638||637.8||3956
1652955370000|2022-05-19 10:16:10|638.2|637.8|638|637.8|638.2|637.8|638|637.8|1761
1652955380000|2022-05-19 10:16:20||637.6||637.6||637.6||637.6|0
1652955390000|2022-05-19 10:16:30|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|0
1652955400000|2022-05-19 10:16:40|638||638||638||638||0
1652955430000|2022-05-19 10:17:10||637.6||637.6||637.6||637.6|1630
1652955450000|2022-05-19 10:17:30|637.8||637.8||637.8||637.8||5000
1652955460000|2022-05-19 10:17:40|||||||||5181
1652955470000|2022-05-19 10:17:50|638|637.8|638.2|637.8|638.4|638|638|637.8|2413
1652955480000|2022-05-19 10:18:00|638|637.6|638.2|637.8|638.4|638|638|637.6|1342
1652955490000|2022-05-19 10:18:10|638||638.2||638.2||638||0
1652955500000|2022-05-19 10:18:20|638||638.2||638.2||638||775
1652955510000|2022-05-19 10:18:30|638|637.6|638|637.8|638|637.8|638|637.6|1388
1652955520000|2022-05-19 10:18:40|637.8|637.6|638|637.6|638|637.6|637.8|637.6|12832
1652955530000|2022-05-19 10:18:50||637.8||637.8||637.8||637.6|399
1652955550000|2022-05-19 10:19:10||637.6||637.8||637.8||637.6|3872
1652955580000|2022-05-19 10:19:40|||||||||75
1652955590000|2022-05-19 10:19:50|637.8|637.6|638|637.8|638|637.8|637.8|637.6|1022
1652955600000|2022-05-19 10:20:00||637.6||637.6||637.6||637.6|797
1652955640000|2022-05-19 10:20:40|638.2|637.8|638|637.6|638.2|637.8|637.8|637.6|8742
1652955650000|2022-05-19 10:20:50|637.8||638||638||637.8||1750
1652955660000|2022-05-19 10:21:00|638.2|637.8|638.2|637.8|638.2|637.8|638|637.8|0
1652955680000|2022-05-19 10:21:20|638||638.2||638.2||638||2755
1652955690000|2022-05-19 10:21:30|638.4|638|638.6|638.2|638.6|638.4|638.4|638|1313
1652955710000|2022-05-19 10:21:50|638.4|638.4|638.4|638.2|638.4|638.4|638.4|638.2|1296
1652955720000|2022-05-19 10:22:00|638.6|638.4|638.6|638.4|638.6|638.4|638.6|638.4|115
1652955730000|2022-05-19 10:22:10||638.2||638.2||638.4||638.2|0
1652955740000|2022-05-19 10:22:20|638.4|638|638|637.8|638.4|638|638|637.8|474
1652955750000|2022-05-19 10:22:30||637.6||637.6||637.6||637.6|1625
1652955760000|2022-05-19 10:22:40|638.2|637.8|638.2|637.8|638.2|637.8|638.2|637.8|0
1652955800000|2022-05-19 10:23:20||638||638||638||637.8|2065
1652955810000|2022-05-19 10:23:30|638|637.8|638|637.6|638|637.8|638|637.6|758
1652955820000|2022-05-19 10:23:40||637.8||637.8||637.8||637.8|0
1652955830000|2022-05-19 10:23:50|638.2|638|638.2|637.8|638.2|638|638.2|637.8|566
1652955850000|2022-05-19 10:24:10|638.4|638|638.2|638|638.6|638.2|638.2|637.8|3723
1652955860000|2022-05-19 10:24:20||637.8||637.8||638||637.8|0
1652955880000|2022-05-19 10:24:40|638.4|638|638.6|638.2|638.6|638.4|638.4|638|667
1652955910000|2022-05-19 10:25:10|638.8|638.4|638.8|638.6|638.8|638.6|638.8|638.4|2243
1652955930000|2022-05-19 10:25:30|639||639||639||639||2206
1652955940000|2022-05-19 10:25:40|638.8||639||639||638.8||68
1652956070000|2022-05-19 10:27:50||638.8||638.8||638.8||638.8|0
1652956140000|2022-05-19 10:29:00|||||||||142
1652956150000|2022-05-19 10:29:10|639.2|639|639.4|639|639.4|639|639.2|639|1929
1652956160000|2022-05-19 10:29:20|639.6|639.2|639.6|639.2|639.6|639.4|639.6|639.2|5570
1652956170000|2022-05-19 10:29:30|639.4||639.4||639.6||639.4||2362
1652956180000|2022-05-19 10:29:40|639.6|639.4|639.8|639.4|639.8|639.4|639.6|639.4|1085
1652956190000|2022-05-19 10:29:50||639.6||639.6||639.6||639.6|0
1652956200000|2022-05-19 10:30:00|639.6|639.4|639.8|639.6|639.8|639.6|639.6|639.4|2910
1652956210000|2022-05-19 10:30:10|||||||||2598
1652956260000|2022-05-19 10:31:00|639.6|639.4|639.2|638.8|639.6|639.4|639.2|638.8|2803
1652956270000|2022-05-19 10:31:10|639|638.6|639|638.8|639|638.8|639|638.6|0
1652956280000|2022-05-19 10:31:20||638.6||638.6||638.6||638.6|0
1652956290000|2022-05-19 10:31:30|638.8||639||639||638.8||0
1652956310000|2022-05-19 10:31:50|638.8||639||639||638.8||0
1652956330000|2022-05-19 10:32:10|639.2|638.8|639.2|638.8|639.2|638.8|639.2|638.8|9092
1652956340000|2022-05-19 10:32:20|639||639||639.2||639||0
1652956350000|2022-05-19 10:32:30||638.6||638.8||638.8||638.6|168
1652956360000|2022-05-19 10:32:40|638.8|638.6|638.8|638.4|638.8|638.6|638.6|638.4|791
1652956370000|2022-05-19 10:32:50|638.6||638.6||638.8||638.6||0
1652956380000|2022-05-19 10:33:00|638.8||638.8||638.8||638.6||5000
1652956400000|2022-05-19 10:33:20|638.6||638.8||638.8||638.6||1721
1652956440000|2022-05-19 10:34:00|638.6||638.6||638.8||638.6||3215
1652956450000|2022-05-19 10:34:10|638.4|638.2|639|638.6|639|638.6|638.4|638.2|8412
1652956460000|2022-05-19 10:34:20|638.8||638.8||638.8||638.8||2360
1652956470000|2022-05-19 10:34:30|638.6|638.4|638.6|638.4|638.6|638.4|638.6|638.4|3071
1652956480000|2022-05-19 10:34:40|||||||||4052
1652956490000|2022-05-19 10:34:50|638.8|638.6|638.8|638.4|638.8|638.6|638.6|638.4|2149
1652956500000|2022-05-19 10:35:00|638.6|638.2|638.6|638.2|638.6|638.2|638.4|638.2|2729
1652956510000|2022-05-19 10:35:10|638.8|638.4|639|638.6|639|638.6|638.8|638.4|33
1652956530000|2022-05-19 10:35:30|639.2|638.8|639.2|638.8|639.4|639|639.2|638.8|164
1652956540000|2022-05-19 10:35:40|639.4|639|639|638.8|639.4|639|639|638.8|1643
1652956560000|2022-05-19 10:36:00|639.2|638.6|639.4|639.2|639.4|639.2|639.2|638.6|4090
1652956570000|2022-05-19 10:36:10|639.2|639|639.4|639|639.4|639|639.2|638.8|1082
1652956580000|2022-05-19 10:36:20|639.2|638.8|639.2|639|639.2|639|639.2|638.8|798
1652956590000|2022-05-19 10:36:30|||||||||572
1652956600000|2022-05-19 10:36:40|639.4|639.2|639.8|639.4|639.8|639.4|639.4|639.2|1325
1652956610000|2022-05-19 10:36:50|639.6|639.6|639.6|639.4|639.6|639.6|639.6|639.2|849
1652956620000|2022-05-19 10:37:00||639.2||639.2||639.2||639.2|1412
1652956630000|2022-05-19 10:37:10|639.4||639.6||639.6||639.4||0
1652956670000|2022-05-19 10:37:50|639.8|639.4|639.6|639.2|639.8|639.4|639.6|639.2|870
1652956680000|2022-05-19 10:38:00|639.8|639.4|639.6|639.2|639.8|639.4|639.6|639.2|0
1652956700000|2022-05-19 10:38:20||639.4||639.4||639.4||639.4|1029
1652956720000|2022-05-19 10:38:40|639.8|639.6|639.8|639.6|639.8|639.6|639.8|639.6|1937
1652956730000|2022-05-19 10:38:50|639.6|639.4|639.8|639.4|639.8|639.4|639.6|639.4|2674
1652956760000|2022-05-19 10:39:20|640|639.6|640|639.8|640|639.8|639.8|639.6|11051
1652956770000|2022-05-19 10:39:30|640.2|640|640.4|640|640.4|640|640.2|640|2710
1652956780000|2022-05-19 10:39:40|640.6|640.2|640.6|640.2|640.6|640.2|640.4|640.2|0
1652956820000|2022-05-19 10:40:20|640.4|640.4|640.4|640.2|640.6|640.4|640.4|640.2|1894
1652956830000|2022-05-19 10:40:30|640.2|640|640.2|639.8|640.2|640.2|640.2|639.8|697
1652956840000|2022-05-19 10:40:40|640.4|640|640.8|640.6|640.8|640.6|640.4|640|27709
1652956850000|2022-05-19 10:40:50|640.6|640.4|640.8|640.4|640.8|640.6|640.6|640.4|13080
1652956860000|2022-05-19 10:41:00|641|640.6|641.2|640.8|641.2|640.8|641|640.4|11100
1652956890000|2022-05-19 10:41:30|641|640.6|641|640.8|641.2|640.8|640.8|640.4|9653
1652956900000|2022-05-19 10:41:40|641.2|641|641.2|640.8|641.2|641|641.2|640.8|3697
1652956910000|2022-05-19 10:41:50||641||641||641||641|0
1652956920000|2022-05-19 10:42:00|641.4|641.2|641.4|641.2|641.4|641.2|641.4|641.2|180
1652956930000|2022-05-19 10:42:10|641.2|641|641.2|640.8|641.2|641|641.2|640.8|843
1652956940000|2022-05-19 10:42:20|641.4|641|641.4|641|641.4|641.2|641.2|641|0
1652956950000|2022-05-19 10:42:30|641.2|641.2|641.2|641|641.4|641.2|641.2|641|510
1652956960000|2022-05-19 10:42:40|641.4|641.2|641.6|641.2|641.6|641.2|641.4|641.2|2228
1652956990000|2022-05-19 10:43:10|641.8|641.4|641.8|641.4|641.8|641.4|641.8|641.4|0
1652957010000|2022-05-19 10:43:30|641.6|641.2|641.6|641.2|641.6|641.4|641.4|641.2|7523
1652957020000|2022-05-19 10:43:40|641.8|641.4|642|641.6|642|641.6|641.8|641.2|2371
1652957030000|2022-05-19 10:43:50|641.8||642||642||641.8||0
1652957040000|2022-05-19 10:44:00|641.8|641.4|641.8|641.4|642|641.6|641.6|641.4|11660
1652957050000|2022-05-19 10:44:10|641.6|641.2|641.8|641.4|641.8|641.4|641.6|641.2|0
1652957080000|2022-05-19 10:44:40||641.6||641.6||641.6||641.6|0
1652957100000|2022-05-19 10:45:00|642||642||642||641.8||3466
1652957110000|2022-05-19 10:45:10||641.8||641.8||641.8||641.8|133
1652957120000|2022-05-19 10:45:20|642.2|642|642.2|641.8|642.2|642|642.2|641.8|159
1652957130000|2022-05-19 10:45:30|642.4|642|643.4|643|643.4|643|642.4|642|923
1652957140000|2022-05-19 10:45:40|||||||||1000
1652957150000|2022-05-19 10:45:50|643.2|642.8|643.4|643|643.4|643|643.2|642.8|10445
1652957160000|2022-05-19 10:46:00|643.2|642.8|642.6|642.4|643.4|642.8|642.6|642.4|5517
1652957170000|2022-05-19 10:46:10|642.8|642.6|643|642.6|643|642.6|642.8|642.4|2709
1652957200000|2022-05-19 10:46:40||642.8||642.8||642.8||642.8|0
1652957210000|2022-05-19 10:46:50|643.2|642.6|643|642.6|643.2|642.6|642.8|642.6|1252
1652957220000|2022-05-19 10:47:00|642.8||642.8||642.8||642.8||20
1652957250000|2022-05-19 10:47:30|||||||||604
1652957270000|2022-05-19 10:47:50|643|642.8|642.8|642.6|643|642.8|642.8|642.6|3749
1652957280000|2022-05-19 10:48:00|643|642.8|643|642.8|643|642.8|643|642.6|1881
1652957290000|2022-05-19 10:48:10|643.2||643.2||643.2||643.2||114
1652957300000|2022-05-19 10:48:20|643|643|643|642.8|643|643|643|642.8|0
1652957320000|2022-05-19 10:48:40|643.2||643.2||643.2||643.2||309
1652957360000|2022-05-19 10:49:20|643|642.6|643|642.6|643.2|642.8|642.8|642.6|7245
1652957370000|2022-05-19 10:49:30|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.8|388
1652957380000|2022-05-19 10:49:40|643|642.6|643|642.8|643.2|642.8|643|642.6|6434
1652957390000|2022-05-19 10:49:50|642.8|642.6|643.2|642.8|643.2|642.8|642.8|642.6|9814
1652957400000|2022-05-19 10:50:00|643|642.6|643|642.6|643.2|642.8|643|642.6|0
1652957410000|2022-05-19 10:50:10|643.2|642.8|643.2|642.8|643.2|643|643|642.8|2195
1652957450000|2022-05-19 10:50:50|643||643||643||643||0
1652957460000|2022-05-19 10:51:00|642.8|642.6|642.6|642.4|643|642.8|642.6|642.4|6183
1652957470000|2022-05-19 10:51:10|642.8||642.8||642.8||642.8||241
1652957510000|2022-05-19 10:51:50|643|642.6|642.8|642.6|643|642.8|642.8|642.6|1677
1652957520000|2022-05-19 10:52:00|643|642.8|642.8|642.6|643|642.8|642.8|642.6|0
1652957530000|2022-05-19 10:52:10||642.4||642.6||642.6||642.4|461
1652957540000|2022-05-19 10:52:20|643|642.4|643|642.6|643.2|642.8|642.8|642.4|4044
1652957550000|2022-05-19 10:52:30|642.8||642.8||643||642.8||0
1652957560000|2022-05-19 10:52:40|642.6|642.4|643|642.6|643|642.6|642.6|642.4|3808
1652957570000|2022-05-19 10:52:50|642.8||643||643||642.8||1647
1652957580000|2022-05-19 10:53:00|642.8||643||643||642.8||0
1652957630000|2022-05-19 10:53:50||642.8||642.8||642.8||642.8|0
1652957640000|2022-05-19 10:54:00|643.2||643.2||643.2||643.2||1372
1652957650000|2022-05-19 10:54:10|643|643|643.2|642.8|643.2|643|643|642.8|445
1652957660000|2022-05-19 10:54:20|643.4|643|643.4|643|643.4|643|643.4|643|0
1652957670000|2022-05-19 10:54:30|643.2||643.4||643.4||643.2||0
1652957680000|2022-05-19 10:54:40|643.2|643.2|643.6|643.2|643.8|643.4|643.2|643.2|3068
1652957690000|2022-05-19 10:54:50|643.8|643.4|644|643.6|644|643.6|643.8|643.4|50
1652957700000|2022-05-19 10:55:00|643.8|643.4|643.6|643.4|644|643.4|643.6|643.4|11958
1652957710000|2022-05-19 10:55:10|643.8||643.8||643.8||643.8||0
1652957720000|2022-05-19 10:55:20||643.6||643.4||643.6||643.4|2133
1652957770000|2022-05-19 10:56:10|644|643.6|644|643.8|644|643.8|644|643.6|12706
1652957780000|2022-05-19 10:56:20|643.8|643.6|643.8|643.4|643.8|643.6|643.8|643.4|3118
1652957800000|2022-05-19 10:56:40|643.6|643.2|643.4|643|643.6|643.2|643.4|643|1547
1652957810000|2022-05-19 10:56:50|643.2|642.8|643.2|642.8|643.4|642.8|643.2|642.8|852
1652957820000|2022-05-19 10:57:00|643|643|643.4|643|643.4|643|643|643|2689
1652957830000|2022-05-19 10:57:10|643.6|643.2|643.4|643|643.6|643.2|643.4|643|0
1652957840000|2022-05-19 10:57:20|643.2|642.8|643.2|642.8|643.4|642.8|643.2|642.8|0
1652957850000|2022-05-19 10:57:30|643||643||643||643||0
1652957860000|2022-05-19 10:57:40|642.8|642.6|642.8|642.4|643|642.6|642.8|642.4|448
1652957870000|2022-05-19 10:57:50|643|642.6|643.2|642.8|643.2|642.8|642.8|642.6|176
1652957880000|2022-05-19 10:58:00|643.4|643|643|642.8|643.4|643|643|642.6|0
1652957910000|2022-05-19 10:58:30|643.2|643|643.2|643|643.2|643|643.2|643|500
1652957930000|2022-05-19 10:58:50|643|642.8|643.2|643|643.2|643|643|642.8|4087
1652957940000|2022-05-19 10:59:00|643|642.8|643|642.6|643|642.8|642.8|642.6|1391
1652957950000|2022-05-19 10:59:10|642.8|642.4|643.2|643|643.2|643|642.8|642.4|1925
1652957960000|2022-05-19 10:59:20|643.4|642.8|643.4|643.2|643.8|643.4|643.4|642.8|18420
1652957970000|2022-05-19 10:59:30|643.6||643.6||643.6||643.4||0
1652957980000|2022-05-19 10:59:40|643.4|643|643.4|643|643.4|643.2|643.4|643|6306
1652957990000|2022-05-19 10:59:50|643.6|643.2|643.4|643.2|643.6|643.2|643.4|643|892
1652958000000|2022-05-19 11:00:00|643.2|643|643.2|642.8|643.4|643|643.2|642.8|0
1652958020000|2022-05-19 11:00:20|643.4|643|643.6|643.2|643.6|643.2|643.4|643|368
1652958030000|2022-05-19 11:00:30|643.8|643.4|643.8|643.4|643.8|643.4|643.8|643.4|1464
1652958040000|2022-05-19 11:00:40|644|643.6|644|643.6|644|643.6|644|643.6|68
1652958050000|2022-05-19 11:00:50|643.8|643.8|644|643.6|644|643.8|643.8|643.4|760
1652958060000|2022-05-19 11:01:00|643.8|643.4|643.8|643.6|643.8|643.6|643.6|643.2|321
1652958080000|2022-05-19 11:01:20||643.4||643.6||643.6||643.4|1509
1652958090000|2022-05-19 11:01:30|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|0
1652958100000|2022-05-19 11:01:40|643.6||643.8||643.8||643.6||0
1652958110000|2022-05-19 11:01:50|643.6|643.2|643.4|643.2|643.8|643.2|643.4|643.2|1261
1652958120000|2022-05-19 11:02:00|643.2|643|643.2|643|643.2|643|643.2|643|33
1652958130000|2022-05-19 11:02:10|643|642.8|643|642.8|643.2|642.8|643|642.8|1535
1652958140000|2022-05-19 11:02:20|643.2||643||643.2||643||0
1652958150000|2022-05-19 11:02:30|642.8|642.6|642.8|642.4|642.8|642.6|642.8|642.4|3434
1652958180000|2022-05-19 11:03:00|642.6||642.6||642.6||642.6||0
1652958210000|2022-05-19 11:03:30|642.4|642.2|642.4|642|642.4|642.2|642.2|642|8547
1652958240000|2022-05-19 11:04:00|642.2|641.8|642.2|641.8|642.4|641.8|642.2|641.8|3727
1652958260000|2022-05-19 11:04:20|642.4|642|642.6|642.2|642.6|642.2|642.4|642|1221
1652958270000|2022-05-19 11:04:30|642.4|642|642.4|642|642.6|642.2|642.2|642|1957
1652958280000|2022-05-19 11:04:40|642.2|641.8|642.2|641.8|642.4|642|642|641.6|8964
1652958300000|2022-05-19 11:05:00|642||642||642||642||0
1652958310000|2022-05-19 11:05:10|641.8|641.6|641.6|641.2|641.8|641.6|641.6|641.2|213
1652958320000|2022-05-19 11:05:20||641.4||641.2||641.4||641.2|0
1652958330000|2022-05-19 11:05:30|641.4|641|642|641.6|642.2|641.8|641.4|641|2246
1652958340000|2022-05-19 11:05:40|641.8|641.4|642.2|641.8|642.2|641.8|641.8|641.4|2150
1652958350000|2022-05-19 11:05:50|642|641.6|642|641.6|642|641.6|641.8|641.6|882
1652958360000|2022-05-19 11:06:00|642.2|641.8|642|641.6|642.2|641.8|641.8|641.4|638
1652958370000|2022-05-19 11:06:10|641.8|641.8|642|641.6|642|641.8|641.8|641.4|435
1652958380000|2022-05-19 11:06:20|642.2|641.8|642.2|641.8|642.2|641.8|642.2|641.8|0
1652958390000|2022-05-19 11:06:30|642||642||642||642||0
1652958400000|2022-05-19 11:06:40|641.8|641.6|642|641.6|642|641.8|641.8|641.4|391
1652958410000|2022-05-19 11:06:50||641.8||641.8||641.8||641.8|0
1652958430000|2022-05-19 11:07:10|641.8|641.6|641.8|641.4|641.8|641.6|641.8|641.4|1081
1652958440000|2022-05-19 11:07:20|642|641.6|642|641.6|642|641.6|641.8|641.4|0
1652958450000|2022-05-19 11:07:30||641.8||641.8||641.8||641.8|0
1652958490000|2022-05-19 11:08:10|642.2|642|642|641.8|642.2|642|642|641.8|3188
1652958500000|2022-05-19 11:08:20|641.8|641.6|641.8|641.6|641.8|641.6|641.8|641.6|615
1652958510000|2022-05-19 11:08:30|642||641.8||642||641.8||2000
1652958520000|2022-05-19 11:08:40|641.6|641.4|641.8|641.4|641.8|641.4|641.6|641.4|95
1652958530000|2022-05-19 11:08:50|641.6|641.2|641.6|641.2|641.8|641.4|641.6|641.2|0
1652958540000|2022-05-19 11:09:00|641.8|641.4|641.6|641.4|641.8|641.4|641.6|641.2|0
1652958550000|2022-05-19 11:09:10|641.8||641.8||641.8||641.8||205
1652958560000|2022-05-19 11:09:20|642|641.6|642|641.8|642|641.8|642|641.6|1600
1652958570000|2022-05-19 11:09:30|641.8|641.6|641.6|641.2|641.8|641.6|641.4|641.2|3883
1652958580000|2022-05-19 11:09:40|641.8|641.4|642|641.6|642|641.6|641.8|641.4|2773
1652958590000|2022-05-19 11:09:50|641.8|641.4|641.8|641.4|642|641.6|641.8|641.4|517
1652958600000|2022-05-19 11:10:00|642|641.6|641.6|641.2|642|641.6|641.6|641.2|748
1652958610000|2022-05-19 11:10:10||641.4||641.2||641.4||641.2|0
1652958620000|2022-05-19 11:10:20||641.4||641.2||641.4||641.2|0
1652958640000|2022-05-19 11:10:40|641.4||641.4||641.6||641.4||626
1652958650000|2022-05-19 11:10:50|641.2|641|641.4|641|641.4|641|641.2|640.8|8804
1652958660000|2022-05-19 11:11:00|641.2|641.2|641.2|640.8|641.2|641.2|641|640.8|3775
1652958670000|2022-05-19 11:11:10|641|641|641.2|641|641.2|641|641|641|1383
1652958680000|2022-05-19 11:11:20|641|640.8|641.2|640.8|641.2|640.8|641|640.8|0
1652958690000|2022-05-19 11:11:30|641.4|641|641.4|641|641.4|641|641.4|641|0
1652958700000|2022-05-19 11:11:40|641.2|640.8|641|640.8|641.2|640.8|641|640.8|0
1652958730000|2022-05-19 11:12:10|641.2|641|641.4|641.2|641.4|641.2|641.2|641|385
1652958740000|2022-05-19 11:12:20|641.6|641.4|641.6|641.2|641.6|641.4|641.6|641.2|1557
1652958750000|2022-05-19 11:12:30||641.4||641.4||641.4||641.4|0
1652958760000|2022-05-19 11:12:40|641.4|641.2|641.6|641.2|641.6|641.2|641.4|641.2|964
1652958770000|2022-05-19 11:12:50||641.4||641.2||641.4||641.2|0
1652958800000|2022-05-19 11:13:20|641.4||641.4||641.6||641.4||0
1652958810000|2022-05-19 11:13:30|641.6|641.4|641.4|641.2|641.6|641.4|641.4|641.2|3762
1652958820000|2022-05-19 11:13:40||641||641||641||641|1183
1652958830000|2022-05-19 11:13:50||641.2||641||641.2||641|0
1652958840000|2022-05-19 11:14:00|641.2|641.2|641.4|641|641.4|641.2|641.2|641|394
1652958850000|2022-05-19 11:14:10|641.6|641.2|641.4|641|641.6|641.2|641.4|641|0
1652958860000|2022-05-19 11:14:20||641.2||641.2||641.2||641.2|0
1652958870000|2022-05-19 11:14:30|641.6|641.4|641.6|641.2|641.6|641.4|641.6|641.2|1009
1652958880000|2022-05-19 11:14:40||641.4||641.4||641.4||641.4|187
1652958900000|2022-05-19 11:15:00|641.8|641.6|642|641.6|642|641.6|641.8|641.6|3064
1652958910000|2022-05-19 11:15:10||641.8||641.8||641.8||641.8|0
1652958940000|2022-05-19 11:15:40|641.8|641.6|641.4|641|641.8|641.6|641.4|641|5822
1652958950000|2022-05-19 11:15:50||641.2||641.2||641.2||641|0
1652958960000|2022-05-19 11:16:00|641.6|641.4|641.4|641|641.8|641.4|641.4|641|3474
1652958970000|2022-05-19 11:16:10|641.2|641.2|641.4|641|641.4|641.2|641.2|641|2863
1652958980000|2022-05-19 11:16:20|641.2||641.4||641.4||641.2||0
1652959010000|2022-05-19 11:16:50|641.2|641.2|641.2|641|641.4|641.2|641.2|641|0
1652959030000|2022-05-19 11:17:10|||||||||110
1652959050000|2022-05-19 11:17:30|641.4|641.2|641.8|641.4|641.8|641.4|641.4|641.2|9732
1652959060000|2022-05-19 11:17:40|641.6|641.2|641.6|641.2|641.6|641.2|641.4|641.2|2736
1652959070000|2022-05-19 11:17:50||641.4||641.4||641.4||641.2|0
1652959090000|2022-05-19 11:18:10|641.8|641.6|642|641.6|642|641.6|641.8|641.6|111
1652959130000|2022-05-19 11:18:50|641.8|641.4|641.6|641.2|642|641.4|641.6|641.2|1382
1652959140000|2022-05-19 11:19:00||641.4||641.4||641.4||641.4|0
1652959150000|2022-05-19 11:19:10|641.8|641.6|642|641.6|642|641.6|641.8|641.6|370
1652959160000|2022-05-19 11:19:20|641.8||642||642||641.8||0
1652959170000|2022-05-19 11:19:30|641.8||641.8||642||641.8||0
1652959180000|2022-05-19 11:19:40|||||||||906
1652959190000|2022-05-19 11:19:50|642|641.8|642|641.8|642|641.8|642|641.8|155
1652959200000|2022-05-19 11:20:00|641.8|641.6|641.8|641.4|641.8|641.6|641.6|641.4|1658
1652959210000|2022-05-19 11:20:10|642|641.6|642|641.8|642|641.8|642|641.6|182
1652959230000|2022-05-19 11:20:30||641.6||641.8||641.8||641.6|0
1652959240000|2022-05-19 11:20:40|642.2|642|642.4|642|642.4|642|642.2|642|618
1652959260000|2022-05-19 11:21:00|642.6|642.2|642.6|642.2|642.6|642.2|642.6|642.2|651
1652959270000|2022-05-19 11:21:10|642.4||642.6||642.6||642.4||0
1652959280000|2022-05-19 11:21:20|642.8|642.4|643|642.6|643|642.6|642.8|642.4|2968
1652959290000|2022-05-19 11:21:30|642.8|642.8|643|642.8|643.4|643|642.8|642.6|3964
1652959300000|2022-05-19 11:21:40|642.8|642.6|643.2|642.8|643.2|642.8|642.8|642.6|1833
1652959320000|2022-05-19 11:22:00|643||643||643.2||643||0
1652959330000|2022-05-19 11:22:10|643.2|643|643.4|643.2|643.6|643.2|643.2|643|188
1652959340000|2022-05-19 11:22:20|643.2|643|643.4|643|643.4|643|643|642.8|175
1652959350000|2022-05-19 11:22:30||643.2||643.2||643.2||643.2|2000
1652959360000|2022-05-19 11:22:40|643.6||643.6||643.6||643.6||2999
1652959370000|2022-05-19 11:22:50||643.4||643.2||643.4||643.2|1180
1652959380000|2022-05-19 11:23:00|643.8|643.4|643.4|643.2|643.8|643.4|643.4|643.2|4700
1652959390000|2022-05-19 11:23:10|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|240
1652959400000|2022-05-19 11:23:20|643.6|643.6|643.8|643.4|643.8|643.6|643.6|643.4|0
1652959410000|2022-05-19 11:23:30|643.6|643.6|643.8|643.6|643.8|643.6|643.6|643.4|0
1652959420000|2022-05-19 11:23:40|644|643.8|644|643.6|644.4|644|644|643.6|23454
1652959430000|2022-05-19 11:23:50|644.2|643.8|643.8|643.4|644.2|643.8|643.8|643.4|14421
1652959440000|2022-05-19 11:24:00|643.6|643.2|643.4|643.2|643.6|643.2|643.4|643.2|0
1652959450000|2022-05-19 11:24:10|643.2|643|643.2|642.8|643.2|643|643|642.8|1132
1652959460000|2022-05-19 11:24:20|643||643.2||643.2||643||0
1652959480000|2022-05-19 11:24:40|643|643|643.2|642.8|643.2|643|643|642.8|1489
1652959490000|2022-05-19 11:24:50|643.4|643|643.2|643|643.4|643.2|643.2|643|2509
1652959500000|2022-05-19 11:25:00|643.4|643.2|643.2|642.6|643.6|643.4|643.2|642.6|221
1652959540000|2022-05-19 11:25:40|643.4|642.8|643.2|642.8|643.4|642.8|643.2|642.8|0
1652959550000|2022-05-19 11:25:50|643|642.6|643.2|642.8|643.2|642.8|643|642.6|300
1652959560000|2022-05-19 11:26:00|643|642.6|643|642.6|643|642.6|643|642.6|0
1652959570000|2022-05-19 11:26:10|643.4|642.8|643.2|642.6|643.4|642.8|643.2|642.6|0
1652959580000|2022-05-19 11:26:20|643.4|642.8|643.4|642.8|643.4|642.8|643|642.6|0
1652959610000|2022-05-19 11:26:50|643.6|643.2|643.8|643.4|643.8|643.4|643.4|643|2019
1652959620000|2022-05-19 11:27:00|644|643.2|643.8|643.2|644|643.4|643.8|643.2|0
1652959630000|2022-05-19 11:27:10|644|643.6|644|643.4|644.2|643.8|644|643.4|747
1652959650000|2022-05-19 11:27:30|644.2|643.6|644|643.4|644.2|643.6|644|643.4|1800
1652959660000|2022-05-19 11:27:40|643.8|643.2|644|643.4|644.2|643.6|643.8|643.2|1796
1652959680000|2022-05-19 11:28:00|644.2|643.6|644.8|644.2|644.8|644.2|644.2|643.6|1493
1652959690000|2022-05-19 11:28:10|644.6|644|644.6|644|644.6|644|644.6|644|0
1652959700000|2022-05-19 11:28:20|644.8|644.4|645|644.6|645.2|644.8|644.6|644.2|2154
1652959710000|2022-05-19 11:28:30|645.2|644.8|645|644.4|645.2|644.8|645|644.4|311
1652959720000|2022-05-19 11:28:40|645.2|644.6|645|644.4|645.2|644.6|645|644.4|0
1652959730000|2022-05-19 11:28:50|645.2|644.6|645|644.4|645.2|644.6|645|644.4|300
1652959750000|2022-05-19 11:29:10|645.2|644.6|645|644.4|645.2|644.6|645|644.4|114
1652959770000|2022-05-19 11:29:30|645.4|644.8|645.4|644.8|645.4|644.8|645.4|644.8|342
1652959780000|2022-05-19 11:29:40|645.6|645|645.4|645|645.6|645.2|645.4|645|0
1652959790000|2022-05-19 11:29:50|645.6|645.2|645.6|645|645.6|645.2|645.6|645|210
1652959800000|2022-05-19 11:30:00|||||||||38
1652959810000|2022-05-19 11:30:10|645.8|645.2|645.6|645|645.8|645.2|645.6|645|956
1652959830000|2022-05-19 11:30:30|645.8|645.2|645.8|645.2|646|645.4|645.8|645.2|83
1652959840000|2022-05-19 11:30:40|646|645.4|646|645.4|646|645.4|645.8|645.2|216
1652959850000|2022-05-19 11:30:50|645.8|645.2|645.8|645.2|645.8|645.2|645.8|645.2|0
1652959860000|2022-05-19 11:31:00|646|645.4|645.6|645|646|645.4|645.4|644.8|91
1652959870000|2022-05-19 11:31:10|645.4|644.8|645.6|645|645.6|645|645.4|644.8|0
1652959880000|2022-05-19 11:31:20|645.4|644.8|645.6|645|645.6|645|645.4|644.8|0
1652959900000|2022-05-19 11:31:40|645.4|644.8|645.4|644.8|645.4|644.8|645.2|644.6|148
1652959910000|2022-05-19 11:31:50|645.2|644.6|645.6|645|645.6|645|645.2|644.6|40
1652959920000|2022-05-19 11:32:00||645.2||645||645.2||645|1262
1652959930000|2022-05-19 11:32:10|645.8|645.2|645.6|645|645.8|645.2|645.6|645|0
1652959940000|2022-05-19 11:32:20|645.8|645.2|645.8|645|645.8|645.2|645.6|645|871
1652959950000|2022-05-19 11:32:30|646|645.2|646|645.4|646|645.4|646|645.2|0
1652959970000|2022-05-19 11:32:50|645.8|645.2|645.6|645|645.8|645.2|645.6|645|655
1652959980000|2022-05-19 11:33:00|||||||||2013
1652959990000|2022-05-19 11:33:10|645.4|644.8|645.2|644.6|645.4|644.8|645.2|644.6|53
1652960010000|2022-05-19 11:33:30|645.4|644.8|645|644.4|645.4|644.8|645|644.2|283
1652960020000|2022-05-19 11:33:40|645.2|644.6|645|644.4|645.2|644.6|645|644.4|0
1652960030000|2022-05-19 11:33:50|645.2|644.6|645.2|644.6|645.2|644.6|645.2|644.6|1146
1652960040000|2022-05-19 11:34:00|645.4|644.8|645.4|644.8|645.4|644.8|645.2|644.4|0
1652960060000|2022-05-19 11:34:20|645.2|644.6|645.2|644.4|645.4|644.8|645.2|644.4|0
1652960070000|2022-05-19 11:34:30|645|644.6|644.6|644|645.2|644.6|644.6|644|2107
1652960080000|2022-05-19 11:34:40|644.8|644.2|644.2|643.6|644.8|644.2|644.2|643.6|1964
1652960090000|2022-05-19 11:34:50|644|643.4|644|643.4|644.2|643.6|643.8|643.4|200
1652960100000|2022-05-19 11:35:00|644.2|643.6|644.4|643.8|644.6|644|644.2|643.6|386
1652960110000|2022-05-19 11:35:10|644.6|644|644.4|644|644.6|644.2|644.4|644|0
1652960120000|2022-05-19 11:35:20|644.6|644.2|644.6|644.2|644.6|644.2|644.4|644|148
1652960130000|2022-05-19 11:35:30|644.8|644|644.8|644.2|644.8|644.2|644.6|644|0
1652960140000|2022-05-19 11:35:40|644.6|644|644.6|644|644.8|644.2|644.6|644|0
1652960150000|2022-05-19 11:35:50|644.8|644.2|644.8|644.2|644.8|644.2|644.6|644|0
1652960160000|2022-05-19 11:36:00|644.6|644|644.6|644|644.8|644.2|644.6|644|1500
1652960180000|2022-05-19 11:36:20|644.4|644.2|644.6|644|644.8|644.2|644.4|644|2254
1652960210000|2022-05-19 11:36:50|644.4|643.8|644.4|643.8|644.4|643.8|644.2|643.6|347
1652960250000|2022-05-19 11:37:30|644.8|644.2|645.2|644.6|645.4|644.8|644.6|644|601
1652960260000|2022-05-19 11:37:40|645|644.4|645|644.2|645|644.4|645|644.2|0
1652960270000|2022-05-19 11:37:50|645.2|644.4|645|644.2|645.2|644.4|644.8|644.2|0
1652960280000|2022-05-19 11:38:00|645.2|644.6|645.4|644.8|645.4|644.8|645|644.4|0
1652960290000|2022-05-19 11:38:10|645.2|644.6|645|644.6|645.2|644.6|645|644.6|0
1652960300000|2022-05-19 11:38:20|645.2|644.8|645.2|644.8|645.2|644.8|645|644.4|1337
1652960320000|2022-05-19 11:38:40|645.4|645|645.4|645|645.4|645|645.4|645|125
1652960330000|2022-05-19 11:38:50|645.2|644.8|645.4|645|645.4|645|645.2|644.8|0
1652960340000|2022-05-19 11:39:00|645.2|644.8|645.4|644.8|645.6|645|645.2|644.6|227
1652960350000|2022-05-19 11:39:10|645.6|644.6|645.4|644.8|645.6|645|645.4|644.6|0
1652960360000|2022-05-19 11:39:20|645.6|645|645.4|644.8|645.6|645|645.4|644.8|0
1652960370000|2022-05-19 11:39:30|646|645.4|645.8|645.2|646|645.4|645.8|645.2|2015
1652960390000|2022-05-19 11:39:50|646|645.4|646|645.4|646.2|645.6|646|645.4|409
1652960400000|2022-05-19 11:40:00|646.2|645.6|646.2|645.6|646.2|645.6|646.2|645.6|0
1652960410000|2022-05-19 11:40:10|645.8|645.8|646.2|645.8|646.2|645.8|645.8|645.8|17504
1652960420000|2022-05-19 11:40:20|646|645.6|646|645.6|646|645.6|645.8|645.6|672
1652960430000|2022-05-19 11:40:30|646.2|645.8|646.2|645.8|646.2|645.8|646.2|645.8|447
1652960440000|2022-05-19 11:40:40|646.4|646|646.4|646|646.4|646|646.4|646|10005
1652960460000|2022-05-19 11:41:00|646.2|645.8|646.4|646|646.4|646|646|645.8|2973
1652960470000|2022-05-19 11:41:10|646.6|646.2|646.6|646.4|646.8|646.4|646.6|646.2|0
1652960480000|2022-05-19 11:41:20||646.2||646.2||646.2||646.2|0
1652960520000|2022-05-19 11:42:00|646.8|646.4|647|646.8|647|646.8|646.8|646.4|12336
1652960530000|2022-05-19 11:42:10|647.2||647.4||647.4||647.2||2563
1652960540000|2022-05-19 11:42:20|647.6|647|647.8|647.2|647.8|647.2|647.6|647|4112
1652960550000|2022-05-19 11:42:30|647.6|647|647.4|647|647.6|647.2|647.4|647|4827
1652960570000|2022-05-19 11:42:50|647.2|646.8|647.4|646.8|647.4|646.8|647.2|646.8|2847
1652960580000|2022-05-19 11:43:00|647.2|646.6|647|646.6|647.2|646.6|647|646.6|1414
1652960630000|2022-05-19 11:43:50|647.2|646.8|647.4|646.8|647.6|647|647.2|646.8|1845
1652960640000|2022-05-19 11:44:00|647.2|647|647.2|646.8|647.2|647|647.2|646.8|2817
1652960650000|2022-05-19 11:44:10|647|646.6|647.2|646.6|647.2|646.6|647|646.6|11191
1652960660000|2022-05-19 11:44:20|647||647||647||647||0
1652960680000|2022-05-19 11:44:40|647.2|646.8|647|646.6|647.2|646.8|646.8|646.6|4375
1652960690000|2022-05-19 11:44:50|647.2|646.8|647.2|646.8|647.2|646.8|647.2|646.8|0
1652960710000|2022-05-19 11:45:10|647.4|647|647.4|647|647.4|647|647.4|647|0
1652960740000|2022-05-19 11:45:40|647.6|647.2|647.6|647.2|647.8|647.4|647.4|647|11835
1652960750000|2022-05-19 11:45:50|647.8|647.4|648|647.6|648|647.6|647.8|647.4|8132
1652960760000|2022-05-19 11:46:00|648.2|647.8|648.2|647.8|648.4|647.8|648.2|647.8|2111
1652960770000|2022-05-19 11:46:10|648|647.6|648|647.6|648.2|647.6|648|647.6|702
1652960780000|2022-05-19 11:46:20|648.2|647.8|648.4|647.8|648.4|647.8|648.2|647.8|687
1652960790000|2022-05-19 11:46:30|648.2|647.6|648.2|647.6|648.2|647.6|647.8|647.4|12771
1652960800000|2022-05-19 11:46:40|648|647.8|648|647.4|648.2|648|648|647.4|60426
1652960810000|2022-05-19 11:46:50|647.8|647.2|647.4|646.8|648|647.4|647.4|646.8|7665
1652960820000|2022-05-19 11:47:00||647||647||647||646.8|0
1652960830000|2022-05-19 11:47:10|647.2|646.8|647.2|646.8|647.2|646.8|647.2|646.8|0
1652960850000|2022-05-19 11:47:30|647|646.6|647|646.6|647|646.6|647|646.6|1138
1652960890000|2022-05-19 11:48:10|646.8|646.4|646.8|646.4|646.8|646.4|646.8|646.2|703
1652960900000|2022-05-19 11:48:20|646.6|646.2|646.4|646|646.6|646.2|646.4|646|1021
1652960910000|2022-05-19 11:48:30||645.8||646||646||645.8|0
1652960920000|2022-05-19 11:48:40|646.6|646.2|646.8|646.6|646.8|646.6|646.6|646|2351
1652960930000|2022-05-19 11:48:50|647||647||647||647||2000
1652960990000|2022-05-19 11:49:50|647.2|646.8|647.2|646.8|647.2|646.8|647.2|646.8|0
1652961000000|2022-05-19 11:50:00|647||647||647||647||0
1652961010000|2022-05-19 11:50:10|646.8|646.6|646.8|646.4|646.8|646.6|646.8|646.4|3856
1652961020000|2022-05-19 11:50:20||646.6||646.4||646.6||646.4|0
1652961030000|2022-05-19 11:50:30||646.6||646.4||646.6||646.4|8071
1652961040000|2022-05-19 11:50:40|647|646.6|647|646.6|647|646.6|647|646.6|510
1652961050000|2022-05-19 11:50:50|647.2|646.8|647.2|646.8|647.2|646.8|647.2|646.8|63
1652961070000|2022-05-19 11:51:10|||||||||1789
1652961080000|2022-05-19 11:51:20|647|646.6|647|646.6|647|646.6|647|646.6|0
1652961120000|2022-05-19 11:52:00|646.8|646.4|646.8|646.4|646.8|646.4|646.8|646.4|5972
1652961130000|2022-05-19 11:52:10|||||||||1334
1652961140000|2022-05-19 11:52:20|647|646.6|647|646.6|647.2|647|647|646.6|42224
1652961150000|2022-05-19 11:52:30|646.8||646.8||646.8||646.8||1315
1652961160000|2022-05-19 11:52:40||646.4||646.4||646.4||646.4|524
1652961180000|2022-05-19 11:53:00|||||||||1414
1652961200000|2022-05-19 11:53:20|646.6|646.2|646.4|646|646.6|646.2|646.4|646|752
1652961210000|2022-05-19 11:53:30||646.2||646||646.2||646|0
1652961220000|2022-05-19 11:53:40|646.6|646.2|646.8|646.4|646.8|646.4|646.6|646.2|6482
1652961280000|2022-05-19 11:54:40|647|646.6|647.2|646.8|647.2|646.8|647|646.6|2818
1652961290000|2022-05-19 11:54:50|647|646.6|647.2|646.8|647.2|646.8|647|646.6|0
1652961310000|2022-05-19 11:55:10|647||647.2||647.2||647||0
1652961340000|2022-05-19 11:55:40|647|646.6|647|646.6|647|646.6|647|646.6|471
1652961380000|2022-05-19 11:56:20|647.2|646.8|647.4|647|647.4|647|647.2|646.8|906
1652961390000|2022-05-19 11:56:30||647.2||647||647.2||647|2384
1652961400000|2022-05-19 11:56:40|647.2|646.8|647.4|647|647.4|647|647.2|646.8|22
1652961410000|2022-05-19 11:56:50|||||||||1171
1652961420000|2022-05-19 11:57:00|647.2|646.8|647.4|647|647.4|647|647|646.6|3137
1652961430000|2022-05-19 11:57:10|647.2||647.4||647.4||647.2||980
1652961440000|2022-05-19 11:57:20|647.2|646.8|647.2|646.8|647.2|646.8|647|646.8|620
1652961450000|2022-05-19 11:57:30|647.4|647|647.4|647.2|647.6|647.2|647.4|647|376
1652961460000|2022-05-19 11:57:40|647.2|647|647.2|646.8|647.2|647|647.2|646.8|32
1652961470000|2022-05-19 11:57:50|647|647|647|646.8|647.2|647|647|646.8|5043
1652961480000|2022-05-19 11:58:00|647.2|647|647.4|647|647.4|647|647.2|647|1628
1652961510000|2022-05-19 11:58:30||647.2||647.2||647.2||647.2|0
1652961520000|2022-05-19 11:58:40||647||647||647.2||647|0
1652961540000|2022-05-19 11:59:00|647.6|647.2|647.8|647.4|647.8|647.4|647.6|647.2|2113
1652961550000|2022-05-19 11:59:10|647.6|647.2|647.4|647.2|647.8|647.2|647.4|647.2|5658
1652961570000|2022-05-19 11:59:30|647.2|647|647|646.6|647.2|647|647|646.6|145
1652961580000|2022-05-19 11:59:40|646.8||647||647||646.8||0
1652961590000|2022-05-19 11:59:50|646.8||646.8||646.8||646.8||0
1652961600000|2022-05-19 12:00:00|647|646.4|646.8|646.6|647|646.6|646.6|646.2|1430
1652961610000|2022-05-19 12:00:10|647||647||647||647||282
1652961650000|2022-05-19 12:00:50|647.2|646.8|647.4|647|647.4|647.2|647.2|646.6|6565
1652961660000|2022-05-19 12:01:00|647.2||647.4||647.4||647.2||1737
1652961670000|2022-05-19 12:01:10|647.2|646.8|647|646.6|647.2|646.8|646.8|646.6|16636
1652961680000|2022-05-19 12:01:20||646.8||646.6||646.8||646.6|0
1652961700000|2022-05-19 12:01:40||646.8||646.8||646.8||646.8|3579
1652961720000|2022-05-19 12:02:00|||||||||608
1652961730000|2022-05-19 12:02:10|647.2|647|647.2|647|647.2|647|647.2|646.8|606
1652961740000|2022-05-19 12:02:20|647.4||647.4||647.4||647.4||1995
1652961750000|2022-05-19 12:02:30|647.2||647.2||647.2||647.2||821
1652961760000|2022-05-19 12:02:40|647|646.8|647|646.6|647.2|646.8|647|646.6|328
1652961770000|2022-05-19 12:02:50|647.2|646.8|647|646.6|647.2|646.8|647|646.6|0
1652961780000|2022-05-19 12:03:00|646.8||647||647||646.8||78
1652961790000|2022-05-19 12:03:10|647.2|646.8|647|646.6|647.2|646.8|647|646.6|0
1652961800000|2022-05-19 12:03:20|646.8||646.8||647||646.8||0
1652961810000|2022-05-19 12:03:30|||||||||163
1652961880000|2022-05-19 12:04:40|646.6|646.4|646.8|646.6|646.8|646.6|646.6|646.4|6874
1652961890000|2022-05-19 12:04:50|||||||||268
1652961900000|2022-05-19 12:05:00||646.4||646.4||646.4||646.4|0
1652961910000|2022-05-19 12:05:10|646.6|646.2|646.6|646.2|646.6|646.2|646.6|646.2|0
1652961920000|2022-05-19 12:05:20|646.4||646.6||646.6||646.4||0
1652961960000|2022-05-19 12:06:00|||||||||203
1652961970000|2022-05-19 12:06:10||646.4||646.4||646.4||646.2|0
1652962020000|2022-05-19 12:07:00|646.8||646.8||646.8||646.8||546
1652962030000|2022-05-19 12:07:10|646.6|646.2|646.6|646.2|646.6|646.2|646.6|646.2|622
1652962040000|2022-05-19 12:07:20||646.4||646.4||646.4||646.4|0
1652962060000|2022-05-19 12:07:40|646.8|646.6|646.8|646.6|647|646.6|646.8|646.6|1179
1652962070000|2022-05-19 12:07:50|||||||||1223
1652962080000|2022-05-19 12:08:00|647||647||647||647||110
1652962100000|2022-05-19 12:08:20||646.8||646.8||646.8||646.8|0
1652962140000|2022-05-19 12:09:00|646.8|646.6|647|646.6|647|646.6|646.8|646.6|1842
1652962190000|2022-05-19 12:09:50|646.8|646.4|646.6|646.4|646.8|646.4|646.6|646.4|837
1652962200000|2022-05-19 12:10:00|646.8|646.6|647.4|647|647.4|647|646.8|646.6|2928
1652962210000|2022-05-19 12:10:10|647.2|646.8|647.2|646.8|647.2|646.8|647.2|646.8|1293
1652962220000|2022-05-19 12:10:20|647.4|647|647.4|647|647.4|647|647.4|647|0
1652962230000|2022-05-19 12:10:30|647.2||647.4||647.4||647.2||0
1652962240000|2022-05-19 12:10:40|647.2||647.4||647.4||647.2||2217
1652962250000|2022-05-19 12:10:50||647.2||647.2||647.2||647.2|0
1652962260000|2022-05-19 12:11:00|647.6|647.4|647.4|647.2|647.6|647.4|647.4|647.2|15630
1652962270000|2022-05-19 12:11:10|647.2|647|647.2|647|647.4|647|647.2|647|903
1652962280000|2022-05-19 12:11:20|647.4|647.2|647.4|647|647.4|647.2|647.4|647|0
1652962310000|2022-05-19 12:11:50||647.2||647.2||647.2||647.2|0
1652962340000|2022-05-19 12:12:20|647.2|647|647|646.8|647.2|647|647|646.8|1779
1652962370000|2022-05-19 12:12:50|646.8|646.6|646.8|646.6|646.8|646.6|646.8|646.4|1045
1652962380000|2022-05-19 12:13:00|647|646.4|647|646.8|647|646.8|647|646.4|1873
1652962420000|2022-05-19 12:13:40|646.8|646.6|646.8|646.6|647|646.6|646.8|646.4|255
1652962430000|2022-05-19 12:13:50|647|646.8|647|646.8|647|646.8|647|646.8|100
1652962460000|2022-05-19 12:14:20|646.8|646.6|647|646.6|647|646.6|646.8|646.6|2071
1652962470000|2022-05-19 12:14:30|646.8|646.8|647|646.8|647|646.8|646.8|646.8|0
1652962500000|2022-05-19 12:15:00|||||||||178
1652962510000|2022-05-19 12:15:10|646.8|646.6|646.8|646.6|647|646.6|646.8|646.6|1195
1652962530000|2022-05-19 12:15:30|646.6|646.4|646.4|646|646.6|646.4|646.4|646|11913
1652962540000|2022-05-19 12:15:40|646.2||646.2||646.2||646.2||0
1652962550000|2022-05-19 12:15:50|646|645.8|646|645.6|646|645.8|646|645.6|713
1652962560000|2022-05-19 12:16:00||645.8||645.8||645.8||645.6|30
1652962570000|2022-05-19 12:16:10|645.8|645.6|646|645.6|646|645.6|645.8|645.4|3542
1652962590000|2022-05-19 12:16:30|||||||||231
1652962630000|2022-05-19 12:17:10||645.8||645.8||645.8||645.8|0
1652962640000|2022-05-19 12:17:20|||||||||216
1652962650000|2022-05-19 12:17:30||645.6||645.6||645.6||645.6|655
1652962660000|2022-05-19 12:17:40||645.8||645.8||645.8||645.8|0
1652962670000|2022-05-19 12:17:50|646.2|646|646.4|646|646.4|646|646.2|645.8|2811
1652962700000|2022-05-19 12:18:20|||||||||1158
1652962740000|2022-05-19 12:19:00||646.2||646||646.2||646|2000
1652962760000|2022-05-19 12:19:20|646.2|645.8|646.2|645.8|646.4|645.8|646|645.8|942
1652962780000|2022-05-19 12:19:40||646||646||646||646|0
1652962790000|2022-05-19 12:19:50|646.4|646.2|646.4|646.2|646.4|646.2|646.4|646.2|2868
1652962810000|2022-05-19 12:20:10|646.6|646.4|646.6|646.4|646.6|646.4|646.6|646.4|0
1652962820000|2022-05-19 12:20:20|646.4|646.2|646.4|646.2|646.4|646.2|646.4|646.2|1742
1652962830000|2022-05-19 12:20:30|646.6|646.4|646.6|646.4|646.6|646.4|646.6|646.4|200
1652962840000|2022-05-19 12:20:40|646.4|646.2|646.4|646|646.4|646.2|646.2|646|1546
1652962860000|2022-05-19 12:21:00||646.2||646.2||646.2||646.2|0
1652962870000|2022-05-19 12:21:10|646.6|645.8|645.2|645|646.6|645.8|645|644.6|103001
1652962880000|2022-05-19 12:21:20|645.4|645.2|645.6|645.2|645.6|645.4|645.2|645|20202
1652962910000|2022-05-19 12:21:50|645.4||645.6||645.6||645.4||0
1652962920000|2022-05-19 12:22:00|645.4|645.4|645.6|645.4|645.6|645.4|645.4|645.2|703
1652962930000|2022-05-19 12:22:10|645.4|645.2|645.4|645.2|645.4|645.4|645.4|645|1717
1652962980000|2022-05-19 12:23:00|645.2|645|645.4|645.2|645.4|645.2|645.2|645|1279
1652962990000|2022-05-19 12:23:10|645.6|645|645.8|645.6|645.8|645.6|645.6|645|6652
1652963000000|2022-05-19 12:23:20|645.6|645.4|645.6|645.4|645.8|645.4|645.6|645.4|2284
1652963010000|2022-05-19 12:23:30|645.8||645.8||645.8||645.6||0
1652963020000|2022-05-19 12:23:40|645.6||645.8||645.8||645.6||0
1652963050000|2022-05-19 12:24:10|645.6||645.8||645.8||645.6||0
1652963060000|2022-05-19 12:24:20|645.6||645.8||645.8||645.6||0
1652963080000|2022-05-19 12:24:40|645.6||645.6||645.8||645.6||0
1652963090000|2022-05-19 12:24:50|||||||||5849
1652963100000|2022-05-19 12:25:00|||||||||228
1652963110000|2022-05-19 12:25:10|645.8|645.6|645.8|645.6|646|645.8|645.6|645.6|4980
1652963120000|2022-05-19 12:25:20|646||646||646||645.8||0
1652963130000|2022-05-19 12:25:30|645.8|645.8|646|645.8|646|645.8|645.8|645.8|142
1652963140000|2022-05-19 12:25:40|645.8|645.6|645.8|645.6|646|645.6|645.8|645.6|0
1652963160000|2022-05-19 12:26:00|646||646||646||646||194
1652963180000|2022-05-19 12:26:20|646.2|645.8|646.6|646.4|646.6|646.4|646.2|645.6|127206
1652963190000|2022-05-19 12:26:30|646.4|646.2|646.6|646.4|646.8|646.4|646.4|646.2|3219
1652963210000|2022-05-19 12:26:50||646.2||646.2||646.2||646.2|431
1652963240000|2022-05-19 12:27:20|||||||||1178
1652963250000|2022-05-19 12:27:30|646.4|646|646.4|646|646.4|646|646.4|646|1205
1652963270000|2022-05-19 12:27:50|||||||||200
1652963290000|2022-05-19 12:28:10|646.2||646.2||646.2||646.2||0
1652963300000|2022-05-19 12:28:20|||||||||30
1652963310000|2022-05-19 12:28:30|||||||||176
1652963320000|2022-05-19 12:28:40||645.8||645.8||645.8||645.8|798
1652963350000|2022-05-19 12:29:10|||||||||1171
1652963360000|2022-05-19 12:29:20|646||646||646||646||1172
1652963390000|2022-05-19 12:29:50|646.2|646|646.4|646|646.4|646|646|646|4708
1652963400000|2022-05-19 12:30:00||646.2||646.2||646.2||646.2|0
1652963410000|2022-05-19 12:30:10||646||646.2||646.2||646|1650
1652963420000|2022-05-19 12:30:20|646.2|646|646.2|646|646.4|646|646.2|646|253
1652963430000|2022-05-19 12:30:30|646|645.8|646|645.6|646|645.8|646|645.6|2572
1652963440000|2022-05-19 12:30:40||645.8||645.8||645.8||645.8|495
1652963460000|2022-05-19 12:31:00|645.8|645.6|645.4|645|645.8|645.6|645.2|644.8|3184
1652963470000|2022-05-19 12:31:10|645.2|644.8|645|644.8|645.2|644.8|644.8|644.6|2195
1652963480000|2022-05-19 12:31:20|645.2|644.6|645.4|645|645.4|645|645.2|644.6|2589
1652963490000|2022-05-19 12:31:30|645.2||645.2||645.2||645.2||0
1652963500000|2022-05-19 12:31:40|645|644.8|645|644.8|645.2|644.8|645|644.8|17
1652963520000|2022-05-19 12:32:00|644.8|644.6|644.8|644.6|644.8|644.6|644.8|644.6|1961
1652963530000|2022-05-19 12:32:10|644.6|644.4|645|644.6|645|644.6|644.6|644.4|4973
1652963540000|2022-05-19 12:32:20|644.8|644.4|645|644.6|645|644.6|644.6|644.4|0
1652963550000|2022-05-19 12:32:30|644.8|644.4|644.6|644.4|644.8|644.4|644.6|644.4|3628
1652963560000|2022-05-19 12:32:40|644.8|644.6|644.8|644.4|644.8|644.6|644.8|644.4|0
1652963570000|2022-05-19 12:32:50|644.6|644.6|644.6|644.4|644.6|644.6|644.6|644.4|0
1652963590000|2022-05-19 12:33:10|644.4|644.2|644.2|643.8|644.6|644.2|644|643.8|67
1652963600000|2022-05-19 12:33:20|644|644|644|643.8|644.2|644|644|643.8|1500
1652963610000|2022-05-19 12:33:30||643.6||643.8||643.8||643.6|0
1652963620000|2022-05-19 12:33:40||643.6||643.6||643.6||643.6|0
1652963630000|2022-05-19 12:33:50|643.8||644||644||643.8||1796
1652963650000|2022-05-19 12:34:10|643.8||644||644||643.8||0
1652963660000|2022-05-19 12:34:20|643.8||644||644||643.8||17
1652963670000|2022-05-19 12:34:30|644.2|643.8|644.2|644|644.2|644|644.2|643.8|640
1652963680000|2022-05-19 12:34:40|644|643.8|644|643.6|644|643.8|644|643.6|4086
1652963700000|2022-05-19 12:35:00|644.2|643.8|644.2|643.8|644.2|643.8|644.2|643.8|3105
1652963710000|2022-05-19 12:35:10|644|643.6|643.8|643.4|644|643.6|643.6|643.4|17908
1652963720000|2022-05-19 12:35:20|643.6||643.6||643.6||643.6||0
1652963730000|2022-05-19 12:35:30|643.8|643.6|643.8|643.4|643.8|643.6|643.8|643.4|574
1652963740000|2022-05-19 12:35:40|643.6||643.6||643.8||643.6||31
1652963760000|2022-05-19 12:36:00|||||||||29
1652963770000|2022-05-19 12:36:10|643.4|643.2|643.4|643.2|643.4|643.2|643.4|643.2|3561
1652963780000|2022-05-19 12:36:20|643.6|643.4|643.6|643.4|643.6|643.4|643.6|643.2|6366
1652963790000|2022-05-19 12:36:30|643.8|643.6|643.8|643.6|643.8|643.6|643.8|643.6|7052
1652963800000|2022-05-19 12:36:40|644|643.8|644|643.8|644|643.8|644|643.8|3773
1652963810000|2022-05-19 12:36:50|643.8|643.6|644.2|644|644.2|644|643.8|643.6|6056
1652963820000|2022-05-19 12:37:00||643.8||643.8||643.8||643.8|0
1652963830000|2022-05-19 12:37:10|644|643.6|643.8|643.4|644.2|643.6|643.8|643.4|28
1652963840000|2022-05-19 12:37:20|643.6|643.2|643.6|643.2|643.6|643.2|643.6|643.2|0
1652963850000|2022-05-19 12:37:30|643.4||643.4||643.4||643.4||0
1652963870000|2022-05-19 12:37:50|643.6|643.4|643.6|643.4|643.8|643.4|643.6|643.4|2074
1652963880000|2022-05-19 12:38:00|643.8||643.8||643.8||643.6||0
1652963930000|2022-05-19 12:38:50|644|643.6|644|643.8|644.2|643.8|644|643.6|2699
1652963950000|2022-05-19 12:39:10|643.8|643.6|643.8|643.4|643.8|643.6|643.6|643.4|3651
1652963960000|2022-05-19 12:39:20|643.6||643.8||643.8||643.6||18
1652963970000|2022-05-19 12:39:30|643.6|643.2|643.8|643.4|643.8|643.4|643.4|643.2|1769
1652963980000|2022-05-19 12:39:40|643.6|643.2|643.6|643.2|643.6|643.2|643.6|643.2|0
1652964000000|2022-05-19 12:40:00|643.4||643.4||643.6||643.4||0
1652964010000|2022-05-19 12:40:10|||||||||25
1652964020000|2022-05-19 12:40:20|643.2|643|643.2|643|643.2|643|643.2|643|3046
1652964030000|2022-05-19 12:40:30|643|642.8|643.2|642.8|643.2|642.8|643|642.8|2799
1652964040000|2022-05-19 12:40:40|643|642.6|643.2|642.8|643.2|643|643|642.6|2245
1652964050000|2022-05-19 12:40:50|643|642.6|643|642.6|643|642.6|643|642.6|0
1652964060000|2022-05-19 12:41:00||642.8||642.6||642.8||642.6|5183
1652964070000|2022-05-19 12:41:10||642.8||642.6||642.8||642.6|0
1652964090000|2022-05-19 12:41:30|642.8||642.8||642.8||642.8||0
1652964100000|2022-05-19 12:41:40|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|79
1652964110000|2022-05-19 12:41:50|642.8|642.6|642.8|642.6|642.8|642.6|642.8|642.6|3915
1652964120000|2022-05-19 12:42:00||642.4||642.4||642.4||642.4|0
1652964130000|2022-05-19 12:42:10|643|642.6|643|642.6|643|642.6|643|642.6|1567
1652964170000|2022-05-19 12:42:50|643.2|642.8|643.2|643|643.2|643|643.2|642.6|2375
1652964180000|2022-05-19 12:43:00|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643|1214
1652964190000|2022-05-19 12:43:10|643.8|643.4|643.8|643.4|643.8|643.6|643.8|643.4|0
1652964200000|2022-05-19 12:43:20|643.6||643.8||643.8||643.6||0
1652964210000|2022-05-19 12:43:30|644|643.6|644|643.8|644|643.8|644|643.6|1450
1652964220000|2022-05-19 12:43:40|643.8|643.6|643.6|643.4|644|643.8|643.6|643.4|6094
1652964250000|2022-05-19 12:44:10|643.8|643.6|644|643.6|644|643.8|643.8|643.6|2848
1652964260000|2022-05-19 12:44:20|643.8||643.8||643.8||643.8||0
1652964270000|2022-05-19 12:44:30|644|643.8|644|643.8|644.2|644|644|643.8|2500
1652964280000|2022-05-19 12:44:40|644.2|643.6|644|643.6|644.2|643.6|644|643.6|0
1652964290000|2022-05-19 12:44:50|644.2|643.8|644.2|643.8|644.2|643.8|644.2|643.8|0
1652964310000|2022-05-19 12:45:10||644||644||644||644|0
1652964320000|2022-05-19 12:45:20|644.4||644.4||644.4||644.2||207
1652964330000|2022-05-19 12:45:30|644.2||644.2||644.2||644.2||0
1652964340000|2022-05-19 12:45:40|||||||||100
1652964350000|2022-05-19 12:45:50|644|643.8|643.8|643.6|644.2|643.8|643.8|643.4|7120
1652964360000|2022-05-19 12:46:00|644|643.8|644|643.8|644|643.8|644|643.8|277
1652964370000|2022-05-19 12:46:10||643.6||643.8||643.8||643.6|0
1652964380000|2022-05-19 12:46:20|644.2|644|644.4|644|644.4|644.2|644.2|644|3315
1652964390000|2022-05-19 12:46:30|644.2|643.8|644.2|643.8|644.2|643.8|644.2|643.8|0
1652964400000|2022-05-19 12:46:40|644||644||644||644||0
1652964420000|2022-05-19 12:47:00||643.6||643.6||643.6||643.6|968
1652964430000|2022-05-19 12:47:10|644.2|643.8|644.4|644|644.4|644|644.2|643.8|2615
1652964440000|2022-05-19 12:47:20|644.2||644.2||644.2||644.2||0
1652964460000|2022-05-19 12:47:40|644.4|644.2|644.6|644.2|644.6|644.4|644.4|644.2|4220
1652964470000|2022-05-19 12:47:50|644.8|644.4|644.6|644.4|644.8|644.4|644.6|644.4|0
1652964480000|2022-05-19 12:48:00|644.8||644.8||644.8||644.6||0
1652964490000|2022-05-19 12:48:10|644.6|644.2|644.2|643.8|644.8|644.2|644.2|643.8|4652
1652964500000|2022-05-19 12:48:20|644|643.6|644.2|643.8|644.2|643.8|644|643.6|0
1652964510000|2022-05-19 12:48:30||644||643.8||644||643.8|0
1652964520000|2022-05-19 12:48:40|644|643.6|644|643.6|644|643.6|644|643.6|2519
1652964530000|2022-05-19 12:48:50|643.8|643.4|643.6|643.4|643.8|643.4|643.6|643.4|0
1652964590000|2022-05-19 12:49:50|643.8|643.6|643.6|643.4|643.8|643.6|643.6|643.4|4157
1652964600000|2022-05-19 12:50:00|643.8|643.2|643.6|643.2|643.8|643.2|643.6|643.2|5140
1652964610000|2022-05-19 12:50:10|643.4|643.4|643.6|643.4|643.6|643.4|643.4|643.4|2880
1652964620000|2022-05-19 12:50:20|643.4|643.2|643.4|643.2|643.4|643.2|643.4|643.2|1582
1652964630000|2022-05-19 12:50:30|||||||||678
1652964640000|2022-05-19 12:50:40|||||||||4985
1652964650000|2022-05-19 12:50:50||643||643.2||643.2||643|150
1652964700000|2022-05-19 12:51:40|643.2|643|643.2|643|643.2|643|643.2|643|464
1652964720000|2022-05-19 12:52:00|643.4|643.2|643.2|643|643.4|643.2|643.2|643|5731
1652964730000|2022-05-19 12:52:10|643.4||643.2||643.4||643.2||804
1652964740000|2022-05-19 12:52:20|643.4|643.2|643.4|643|643.4|643.2|643.4|643|0
1652964760000|2022-05-19 12:52:40|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.8|1382
1652964770000|2022-05-19 12:52:50|643|642.6|643|642.6|643|642.6|643|642.6|218
1652964780000|2022-05-19 12:53:00|||||||||3525
1652964790000|2022-05-19 12:53:10|642.8|642.4|643|642.6|643|642.8|642.6|642.2|3662
1652964810000|2022-05-19 12:53:30|642.8|642.4|642.8|642.4|642.8|642.6|642.8|642.4|0
1652964840000|2022-05-19 12:54:00|642.6|642.6|642.8|642.4|642.8|642.6|642.6|642.4|7839
1652964850000|2022-05-19 12:54:10|642.6|642.2|643|642.6|643|642.6|642.6|642.2|2326
1652964860000|2022-05-19 12:54:20|642.8|642.4|642.8|642.4|643|642.4|642.6|642.4|6956
1652964870000|2022-05-19 12:54:30|642.6|642.2|642.6|642.2|642.6|642.4|642.6|642.2|0
1652964880000|2022-05-19 12:54:40|642.4|642.4|642.6|642.2|642.6|642.4|642.4|642.2|151
1652964890000|2022-05-19 12:54:50|642.4||642.4||642.4||642.4||0
1652964920000|2022-05-19 12:55:20|642.6|642.4|642.6|642.2|642.6|642.4|642.6|642.2|389
1652964930000|2022-05-19 12:55:30|642.4||642.4||642.4||642.4||0
1652964950000|2022-05-19 12:55:50||642||642||642||642|1484
1652964960000|2022-05-19 12:56:00|642.6|642.2|642.6|642.4|642.6|642.4|642.6|642.2|617
1652964970000|2022-05-19 12:56:10||642.2||642.2||642.2||642.2|0
1652964980000|2022-05-19 12:56:20|642.8|642.4|642.8|642.4|642.8|642.4|642.8|642.4|0
1652964990000|2022-05-19 12:56:30|642.6|642.2|642.4|642.2|642.8|642.4|642.4|642.2|0
1652965000000|2022-05-19 12:56:40|642.6|642.4|643|642.8|643|642.8|642.6|642.4|4839
1652965010000|2022-05-19 12:56:50|643.2|643|643.2|642.8|643.2|643|643.2|642.8|6996
1652965020000|2022-05-19 12:57:00|643|643|643|642.8|643.2|643|643|642.8|3238
1652965030000|2022-05-19 12:57:10|643.2|643|643.2|642.8|643.2|643|643.2|642.8|4401
1652965040000|2022-05-19 12:57:20|643||643||643||643||0
1652965060000|2022-05-19 12:57:40|643.2|643|643.4|643|643.4|643.2|643.2|642.8|3578
1652965070000|2022-05-19 12:57:50|643.6|643.2|643.6|643.2|643.8|643.4|643.6|643|9218
1652965080000|2022-05-19 12:58:00|643.4||643.4||643.4||643.4||0
1652965090000|2022-05-19 12:58:10|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|277
1652965100000|2022-05-19 12:58:20|643.6|643.6|643.8|643.4|643.8|643.6|643.6|643.4|285
1652965110000|2022-05-19 12:58:30|643.6|643.2|643.6|643.2|643.6|643.2|643.4|643.2|80
1652965120000|2022-05-19 12:58:40|643.4||643.4||643.6||643.4||43
1652965130000|2022-05-19 12:58:50|643.6|643.4|643.6|643.4|643.6|643.4|643.6|643.4|1731
1652965140000|2022-05-19 12:59:00|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643.2|0
1652965150000|2022-05-19 12:59:10||643.4||643.4||643.4||643.4|0
1652965170000|2022-05-19 12:59:30|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643.2|379
1652965180000|2022-05-19 12:59:40|643.4||643.4||643.6||643.4||0
1652965200000|2022-05-19 13:00:00|643.6||643.4||643.6||643.4||1296
1652965220000|2022-05-19 13:00:20|643.6|643.4|643.6|643.4|643.6|643.4|643.6|643.4|265
1652965240000|2022-05-19 13:00:40|643.8|643.6|643.8|643.6|644|643.6|643.8|643.6|614
1652965260000|2022-05-19 13:01:00|643.6|643.4|643.6|643.4|643.8|643.4|643.6|643.4|1201
1652965270000|2022-05-19 13:01:10|643.8|643.6|643.8|643.6|643.8|643.6|643.8|643.6|277
1652965280000|2022-05-19 13:01:20||643.4||643.4||643.6||643.4|0
1652965290000|2022-05-19 13:01:30||643.6||643.6||643.6||643.6|0
1652965320000|2022-05-19 13:02:00|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|1665
1652965360000|2022-05-19 13:02:40||643.6||643.6||643.6||643.4|0
1652965370000|2022-05-19 13:02:50|||||||||243
1652965400000|2022-05-19 13:03:20|||||||||450
1652965420000|2022-05-19 13:03:40|643.6|643.4|643.8|643.4|643.8|643.4|643.6|643.4|1897
1652965430000|2022-05-19 13:03:50||643.6||643.4||643.6||643.4|500
1652965440000|2022-05-19 13:04:00|644|643.6|644|643.6|644|643.8|644|643.6|812
1652965450000|2022-05-19 13:04:10|643.8|643.8|643.8|643.4|644|643.8|643.8|643.4|3151
1652965460000|2022-05-19 13:04:20||643.6||643.4||643.6||643.4|0
1652965470000|2022-05-19 13:04:30|643.6||643.6||643.6||643.6||0
1652965480000|2022-05-19 13:04:40|643.4|643.2|643.6|643.2|643.6|643.2|643.4|643.2|166
1652965490000|2022-05-19 13:04:50|643.4|643|643.6|643.2|643.6|643.2|643.4|643|4282
1652965500000|2022-05-19 13:05:00|643.8|643.4|643.8|643.6|643.8|643.6|643.8|643.2|7212
1652965510000|2022-05-19 13:05:10|644|643.4|643.8|643.4|644|643.4|643.8|643.4|3270
1652965520000|2022-05-19 13:05:20||643.6||643.6||643.6||643.4|0
1652965530000|2022-05-19 13:05:30|643.6|643.4|643.6|643.2|643.6|643.4|643.6|643.2|0
1652965540000|2022-05-19 13:05:40||643.4||643.4||643.4||643.4|0
1652965550000|2022-05-19 13:05:50||643.2||643.2||643.2||643.2|0
1652965560000|2022-05-19 13:06:00|643.8|643.4|643.6|643.4|643.8|643.4|643.6|643.2|0
1652965570000|2022-05-19 13:06:10|643.8|643.6|644|643.8|644|643.8|643.8|643.6|2041
1652965580000|2022-05-19 13:06:20|644.2|644|644.4|644|644.4|644|644.2|644|276
1652965590000|2022-05-19 13:06:30|644.6|644.2|644.4|644|644.6|644.2|644.4|644|0
1652965600000|2022-05-19 13:06:40|644.2|643.8|644.2|643.8|644.4|643.8|644.2|643.8|0
1652965620000|2022-05-19 13:07:00|644.4|644|644.4|644|644.4|644|644.4|643.8|0
1652965640000|2022-05-19 13:07:20|644.2||644.2||644.2||644.2||800
1652965660000|2022-05-19 13:07:40|644.4||644.4||644.4||644.4||249
1652965670000|2022-05-19 13:07:50|644.6|644.2|644.8|644.4|644.8|644.4|644.6|644.2|557
1652965680000|2022-05-19 13:08:00|644.6||644.8||644.8||644.6||0
1652965690000|2022-05-19 13:08:10|644.6|644.2|644.6|644.2|644.8|644.4|644.4|644.2|4476
1652965700000|2022-05-19 13:08:20|644.4||644.4||644.4||644.4||3231
1652965750000|2022-05-19 13:09:10|||||||||1032
1652965760000|2022-05-19 13:09:20|||||||||88
1652965770000|2022-05-19 13:09:30||644||644||644||644|2762
1652965780000|2022-05-19 13:09:40|644.2||644.2||644.4||644.2||1175
1652965790000|2022-05-19 13:09:50|644.4|644.2|644.4|644|644.4|644.2|644.4|644|2777
1652965800000|2022-05-19 13:10:00|644.2|643.8|644.4|644|644.4|644.2|644.2|643.8|4599
1652965810000|2022-05-19 13:10:10||644.2||644.2||644.2||644.2|0
1652965820000|2022-05-19 13:10:20|644.2|644|644.4|644|644.4|644|644.2|644|1641
1652965830000|2022-05-19 13:10:30||644.2||644.2||644.2||644.2|0
1652965840000|2022-05-19 13:10:40||644||644||644.2||644|0
1652965850000|2022-05-19 13:10:50|644.2|643.8|644.2|643.8|644.2|643.8|644.2|643.8|0
1652965860000|2022-05-19 13:11:00||644||644||644||643.8|0
1652965870000|2022-05-19 13:11:10|644.4||644.4||644.4||644.4||2556
1652965880000|2022-05-19 13:11:20||644.2||644||644.2||644|0
1652965890000|2022-05-19 13:11:30|644.2||644.2||644.2||644.2||0
1652965910000|2022-05-19 13:11:50|644.4|644.2|644.6|644.4|644.8|644.4|644.4|644.2|4959
1652965920000|2022-05-19 13:12:00|644.8|644.6|645|644.6|645|644.6|644.8|644.6|1208
1652965930000|2022-05-19 13:12:10||644.8||644.6||644.8||644.6|0
1652965980000|2022-05-19 13:13:00|645.2|644.8|645.4|645|645.4|645|645.2|644.8|9079
1652965990000|2022-05-19 13:13:10|645.2||645.4||645.4||645.2||1000
1652966000000|2022-05-19 13:13:20|645.6|645.2|645.6|645.2|645.6|645.2|645.6|645.2|0
1652966010000|2022-05-19 13:13:30||645.4||645.4||645.4||645.4|0
1652966020000|2022-05-19 13:13:40|645.8||645.8||645.8||645.6||199
1652966030000|2022-05-19 13:13:50|646|645.6|646|645.6|646|645.6|646|645.6|0
1652966060000|2022-05-19 13:14:20||645.8||645.8||645.8||645.8|0
1652966070000|2022-05-19 13:14:30|645.8|645.6|646|645.6|646|645.6|645.8|645.6|289
1652966080000|2022-05-19 13:14:40|645.8|645.4|645.8|645.6|646|645.6|645.6|645.4|7774
1652966090000|2022-05-19 13:14:50|645.6|645.4|645.6|645.4|645.8|645.4|645.6|645.4|154
1652966100000|2022-05-19 13:15:00|645.8|645.6|646|645.6|646.2|645.8|645.8|645.6|6045
1652966120000|2022-05-19 13:15:20|645.8|645.4|645.8|645.4|646|645.4|645.6|645.4|2762
1652966130000|2022-05-19 13:15:30|645.6|645.2|645.6|645.2|645.8|645.2|645.4|645.2|7258
1652966150000|2022-05-19 13:15:50|645.4|645|645.2|645|645.4|645|645.2|645|44
1652966170000|2022-05-19 13:16:10|645|644.8|645|644.8|645|644.8|645|644.8|0
1652966180000|2022-05-19 13:16:20||644.6||644.6||644.6||644.6|2322
1652966190000|2022-05-19 13:16:30|644.8|644.4|644.8|644.6|644.8|644.6|644.8|644.4|0
1652966200000|2022-05-19 13:16:40|645|644.8|645|644.8|645|644.8|645|644.8|1774
1652966210000|2022-05-19 13:16:50|644.8|644.6|645|644.6|645|644.6|644.8|644.6|47
1652966220000|2022-05-19 13:17:00||644.8||644.8||644.8||644.8|0
1652966230000|2022-05-19 13:17:10|645.2|645|645.2|645|645.2|645|645.2|644.8|4995
1652966240000|2022-05-19 13:17:20|645.4||645.4||645.4||645.2||0
1652966250000|2022-05-19 13:17:30|645.2|645.2|645.6|645.2|645.6|645.2|645.2|645.2|3778
1652966260000|2022-05-19 13:17:40||645.4||645.4||645.4||645.4|12
1652966270000|2022-05-19 13:17:50|645.8|645.6|646|645.6|646|645.6|645.8|645.6|1088
1652966280000|2022-05-19 13:18:00|645.8|645.8|646|645.6|646|645.8|645.8|645.6|421
1652966290000|2022-05-19 13:18:10|645.8|645.4|645.4|645.2|646|645.4|645.4|645.2|5971
1652966300000|2022-05-19 13:18:20||645||645.2||645.2||645|5952
1652966320000|2022-05-19 13:18:40|645.6|645.4|645.6|645.2|645.6|645.4|645.6|645.2|3331
1652966330000|2022-05-19 13:18:50|645.4||645.6||645.6||645.4||0
1652966340000|2022-05-19 13:19:00|645.4||645.6||645.6||645.4||0
1652966350000|2022-05-19 13:19:10|645.4||645.4||645.6||645.4||0
1652966370000|2022-05-19 13:19:30|645.2|645|645.2|645|645.4|645|645.2|645|1175
1652966380000|2022-05-19 13:19:40|645|644.8|645|644.8|645|644.8|645|644.6|3462
1652966400000|2022-05-19 13:20:00|||||||||322
1652966410000|2022-05-19 13:20:10|645.2||645.2||645.2||645.2||132
1652966420000|2022-05-19 13:20:20|645||645.2||645.2||645||0
1652966470000|2022-05-19 13:21:10|645||645||645.2||645||0
1652966480000|2022-05-19 13:21:20||644.6||644.6||644.8||644.6|8899
1652966490000|2022-05-19 13:21:30|644.8||644.8||644.8||644.8||0
1652966500000|2022-05-19 13:21:40|||||||||1376
1652966510000|2022-05-19 13:21:50||644.4||644.4||644.4||644.4|1676
1652966520000|2022-05-19 13:22:00|644.6||644.8||644.8||644.6||670
1652966540000|2022-05-19 13:22:20|644.6||644.8||644.8||644.6||0
1652966570000|2022-05-19 13:22:50|644.6|644.2|644.4|644|644.6|644.2|644.4|644|5662
1652966580000|2022-05-19 13:23:00||644.2||644.2||644.2||644.2|1741
1652966590000|2022-05-19 13:23:10|644.6|644.4|644.6|644.2|644.6|644.4|644.6|644.2|1421
1652966630000|2022-05-19 13:23:50|644.4||644.4||644.4||644.4||0
1652966640000|2022-05-19 13:24:00|644.6|644.4|644.6|644.2|644.6|644.4|644.6|644.2|2527
1652966690000|2022-05-19 13:24:50|644.4||644.4||644.4||644.4||0
1652966700000|2022-05-19 13:25:00|644.2|644|644.4|644.2|644.4|644.2|644.2|643.8|2569
1652966710000|2022-05-19 13:25:10|644.6|644|644.6|644.2|644.6|644.2|644.6|644|3000
1652966740000|2022-05-19 13:25:40|644.8|644.4|645|644.6|645|644.6|644.8|644.4|2045
1652966750000|2022-05-19 13:25:50|644.8|644.8|645|644.6|645.4|645|644.8|644.6|13310
1652966760000|2022-05-19 13:26:00|||||||||1028
1652966770000|2022-05-19 13:26:10|||||||||32
1652966800000|2022-05-19 13:26:40|||||||||1176
1652966810000|2022-05-19 13:26:50|645.2|644.8|645.4|645|645.4|645|645.2|644.8|5434
1652966820000|2022-05-19 13:27:00|645.2||645.2||645.2||645.2||0
1652966830000|2022-05-19 13:27:10|||||||||26
1652966840000|2022-05-19 13:27:20|645.4|645.2|645.4|645|645.4|645.2|645.2|645|7307
1652966870000|2022-05-19 13:27:50|||||||||1587
1652966910000|2022-05-19 13:28:30|645.2|644.8|645|644.8|645.4|644.8|645|644.8|17271
1652966920000|2022-05-19 13:28:40|645.2|645|645.4|645.2|645.4|645.2|645.2|645|1444
1652966930000|2022-05-19 13:28:50||645||645||645||645|1344
1652966940000|2022-05-19 13:29:00|||||||||2046
1652966950000|2022-05-19 13:29:10|||||||||1171
1652966960000|2022-05-19 13:29:20|645.2||645.2||645.2||645.2||0
1652966980000|2022-05-19 13:29:40|645|644.8|645.2|644.8|645.2|644.8|645|644.8|5024
1652966990000|2022-05-19 13:29:50|645||645||645.2||645||4765
1652967000000|2022-05-19 13:30:00|645.2|644.6|645|644.6|645.2|645|645|644.6|6793
1652967010000|2022-05-19 13:30:10|645.2|644.8|644.4|644.2|645.2|644.8|644.2|644|9029
1652967020000|2022-05-19 13:30:20|644.6|644.4|645|644.8|645|644.8|644.4|644.2|6103
1652967030000|2022-05-19 13:30:30|645.2|645|645.6|645.2|645.6|645.4|645.2|644.8|7425
1652967040000|2022-05-19 13:30:40|645.4|645.4|645.6|645.2|645.6|645.4|645.4|645.2|259
1652967050000|2022-05-19 13:30:50||645.4||645.4||645.4||645.4|0
1652967060000|2022-05-19 13:31:00|645.8|645.6|646.4|646.2|646.4|646.2|645.8|645.6|5153
1652967070000|2022-05-19 13:31:10|646.6|646|646.8|646.4|646.8|646.4|646.6|646|328
1652967080000|2022-05-19 13:31:20|647|646.6|647|646.6|647.2|646.8|646.8|646.6|4411
1652967090000|2022-05-19 13:31:30|646.8|646.4|647.2|646.8|647.2|647|646.6|646.4|22727
1652967100000|2022-05-19 13:31:40|647|646.6|647.6|647.4|647.6|647.4|646.8|646.6|21728
1652967110000|2022-05-19 13:31:50|647.8|647.2|647.8|647.6|648|647.6|647.6|647.2|13250
1652967120000|2022-05-19 13:32:00|648|647.8|648.4|648.2|648.4|648.2|647.8|647.8|360
1652967130000|2022-05-19 13:32:10|648.6|648.4|649|648.8|649.2|649|648.6|648.2|27135
1652967140000|2022-05-19 13:32:20|648.8|648.6|648.2|648|649|648.6|648.2|648|26666
1652967150000|2022-05-19 13:32:30|648|647.8|648|647.8|648.2|648|648|647.6|3481
1652967160000|2022-05-19 13:32:40|647.8|647.6|647.8|647.4|648|647.6|647.6|647.4|11900
1652967170000|2022-05-19 13:32:50|648|647.6|648|647.6|648|647.8|648|647.4|1945
1652967180000|2022-05-19 13:33:00|647.8|647.8|648.2|648|648.2|648|647.8|647.6|2533
1652967190000|2022-05-19 13:33:10|648.4|648.2|648.8|648.4|648.8|648.6|648.2|648.2|23411
1652967200000|2022-05-19 13:33:20|648.6|648.2|648.8|648.4|648.8|648.6|648.6|648.2|11784
1652967210000|2022-05-19 13:33:30|648.6|648.2|649.4|649|649.4|649|648.4|648.2|4610
1652967220000|2022-05-19 13:33:40|649.6|649.2|649.8|649.4|650|649.6|649.6|649.2|18094
1652967230000|2022-05-19 13:33:50|649.6|649.6|649.4|649|649.8|649.6|649.2|648.8|3147
1652967240000|2022-05-19 13:34:00|649.6|649.2|649.8|649.6|650|649.8|649.6|649.2|4959
1652967250000|2022-05-19 13:34:10|649.6|649.4|649.6|649.2|649.6|649.4|649.4|649|215
1652967260000|2022-05-19 13:34:20|649.4|649|649|648.6|649.4|649|648.8|648.4|0
1652967270000|2022-05-19 13:34:30|649.2|648.8|649.8|649.4|649.8|649.4|649.2|648.8|3979
1652967280000|2022-05-19 13:34:40|649.6|649.6|649.6|649.2|649.6|649.6|649.4|649|1181
1652967290000|2022-05-19 13:34:50|649.4|649|649.4|649.2|649.4|649.2|649.4|649|2659
1652967300000|2022-05-19 13:35:00|649.6|649.4|649.8|649.4|649.8|649.6|649.6|649.2|4958
1652967310000|2022-05-19 13:35:10|649.6|649.2|648.8|648.4|649.6|649.2|648.6|648.4|5454
1652967320000|2022-05-19 13:35:20|649|648.6|649.4|649|649.4|649.2|649|648.6|2541
1652967330000|2022-05-19 13:35:30|649.6|649.2|650|649.6|650.2|650|649.6|649.2|10650
1652967340000|2022-05-19 13:35:40|650.2|649.8|650.2|649.8|650.2|649.8|650.2|649.8|0
1652967350000|2022-05-19 13:35:50|650|649.6|650|649.6|650|649.6|650|649.6|2317
1652967360000|2022-05-19 13:36:00|650.2|649.8|650.8|650.4|650.8|650.6|650.2|649.8|10257
1652967370000|2022-05-19 13:36:10|650.6|650.6|650.2|649.8|650.6|650.6|650.2|649.8|1470
1652967380000|2022-05-19 13:36:20|650|649.6|650.2|650|650.2|650|649.8|649.4|3012
1652967390000|2022-05-19 13:36:30|650|649.8|650.2|649.8|650.2|649.8|650|649.6|109
1652967400000|2022-05-19 13:36:40|650|649.6|649.8|649.4|650|649.8|649.8|649.4|14327
1652967410000|2022-05-19 13:36:50|649.6|649.6|650|649.6|650.2|649.8|649.6|649.4|714
1652967420000|2022-05-19 13:37:00|649.8|649.8|650.2|649.8|650.2|649.8|649.8|649.4|1231
1652967430000|2022-05-19 13:37:10|650.4|650|651.4|651|651.6|651|650.4|650|17703
1652967440000|2022-05-19 13:37:20|651.6|650.8|651.6|651|651.6|651.2|651|650.8|1930
1652967450000|2022-05-19 13:37:30|651.4|650.8|651.6|651.2|651.6|651.2|651.4|650.8|0
1652967460000|2022-05-19 13:37:40|651.8|651.4|651.6|651.4|652.4|652|651.6|651.4|10512
1652967470000|2022-05-19 13:37:50|651.8|651.6|651.8|651.4|651.8|651.6|651.6|651.2|9651
1652967480000|2022-05-19 13:38:00|651.6|651.2|651.4|651|651.8|651.4|651.4|650.8|7120
1652967490000|2022-05-19 13:38:10|651.6|651.2|651.4|651|651.6|651.4|651.4|651|4127
1652967500000|2022-05-19 13:38:20|651.2|650.8|651.4|651|651.4|651|651.2|650.8|88
1652967510000|2022-05-19 13:38:30|651.2|650.8|651.2|650.8|651.2|650.8|651.2|650.8|452
1652967520000|2022-05-19 13:38:40|651|651|650.8|650.4|651.2|651|650.6|650.4|14171
1652967530000|2022-05-19 13:38:50|650.6|650.6|650.6|650.4|650.6|650.6|650.6|650.4|1914
1652967540000|2022-05-19 13:39:00|650.4|650.2|651.2|651|651.2|651|650.4|650|5834
1652967550000|2022-05-19 13:39:10|651|650.8|650.8|650.4|651|651|650.8|650.4|849
1652967560000|2022-05-19 13:39:20|651|650.6|651|650.6|651.2|650.8|650.8|650.4|4779
1652967570000|2022-05-19 13:39:30|650.8|650.8|650.8|650.6|650.8|650.8|650.6|650.2|1501
1652967580000|2022-05-19 13:39:40|651|650.8|651.4|651|651.4|651.2|651|650.8|1595
1652967590000|2022-05-19 13:39:50|651.2|651.2|651.4|651.2|651.4|651.2|651.2|651|6563
1652967600000|2022-05-19 13:40:00|651.2|651|651.4|651|651.4|651.2|651.2|650.6|10577
1652967610000|2022-05-19 13:40:10|651.2|651.2|651|650.6|651.2|651.2|651|650.4|2410
1652967620000|2022-05-19 13:40:20|651.2|650.8|651|650.6|651.4|651|650.8|650.6|8840
1652967630000|2022-05-19 13:40:30|650.8|650.4|650.8|650.4|651.2|650.8|650.6|650.4|5577
1652967640000|2022-05-19 13:40:40|650.6|650.2|650.8|650.4|650.8|650.4|650.2|650|2544
1652967650000|2022-05-19 13:40:50|651|650.6|650.8|650.4|651.2|650.6|650.6|650.4|8905
1652967660000|2022-05-19 13:41:00|651|650.2|650.6|650.2|651.4|651.2|650.6|650.2|61402
1652967670000|2022-05-19 13:41:10|650.8|650.4|651.4|651|651.6|651.4|650.8|650.4|19327
1652967680000|2022-05-19 13:41:20|651.2|650.8|650.6|650.2|651.4|651|650.6|650.2|18019
1652967690000|2022-05-19 13:41:30|650.4|650.4|650.6|650.2|650.6|650.4|650.4|650.2|0
1652967700000|2022-05-19 13:41:40|650.4|650|650.2|649.8|650.6|650|650|649.6|5307
1652967710000|2022-05-19 13:41:50|650.4|650|650.4|650.2|650.6|650.4|650.4|650|1815
1652967720000|2022-05-19 13:42:00|650.6|650|650.2|649.8|650.6|650|650|649.6|7760
1652967730000|2022-05-19 13:42:10|||||||||77
1652967740000|2022-05-19 13:42:20|650|649.6|649.8|649.4|650|649.8|649.6|649.2|48
1652967750000|2022-05-19 13:42:30|649.6|649.2|649.6|649.4|649.8|649.4|649.6|649.2|0
1652967760000|2022-05-19 13:42:40|||||||||760
1652967770000|2022-05-19 13:42:50|649.4|649.2|649.4|649|649.4|649.2|649.4|649|2527
1652967780000|2022-05-19 13:43:00|649.2|648.8|649.2|649|649.2|649|649|648.8|5483
1652967790000|2022-05-19 13:43:10|649|648.8|648.8|648.6|649|648.8|648.8|648.4|174
1652967800000|2022-05-19 13:43:20|649|648.4|649.2|648.8|649.2|648.8|649|648.4|12024
1652967810000|2022-05-19 13:43:30|649|648.6|648.4|648|649|648.6|648.4|648|698
1652967820000|2022-05-19 13:43:40|648.6|648.2|648.4|648|648.6|648.4|648.2|648|6944
1652967830000|2022-05-19 13:43:50|648.2|647.8|647.8|647.6|648.2|647.8|647.6|647.4|78
1652967840000|2022-05-19 13:44:00|648|647.8|648.4|648|648.6|648.4|648|647.8|13866
1652967850000|2022-05-19 13:44:10|648.6|648.2|648.4|648|648.6|648.2|648.4|648|0
1652967860000|2022-05-19 13:44:20|648.2|648.2|648|647.6|648.4|648.2|647.8|647.6|6947
1652967870000|2022-05-19 13:44:30|647.8|647.4|647.4|647|648|647.6|647.2|646.8|1718
1652967880000|2022-05-19 13:44:40|647.2|646.8|646.8|646.4|647.4|646.8|646.8|646.4|7298
1652967890000|2022-05-19 13:44:50|647|646.8|647.2|646.8|647.2|647|646.8|646.4|5085
1652967900000|2022-05-19 13:45:00|647.4|647|647.2|646.8|647.6|647.2|647.2|646.8|7551
1652967910000|2022-05-19 13:45:10|647|646.6|647.2|647|647.2|647|646.8|646.6|9666
1652967920000|2022-05-19 13:45:20|647.4|647.2|647.4|647|647.6|647.4|647.2|647|1624
1652967930000|2022-05-19 13:45:30||647.2||647||647.2||647|1545
1652967940000|2022-05-19 13:45:40|647.6|647.2|647.6|647.4|647.6|647.4|647.6|647|4235
1652967950000|2022-05-19 13:45:50|647.8|647.2|647|646.8|647.8|647.4|647|646.8|3675
1652967960000|2022-05-19 13:46:00|646.8|646.6|646.6|646.4|647|646.6|646.6|646.2|3051
1652967970000|2022-05-19 13:46:10|646.4|646.2|647.2|646.6|647.2|646.8|646.2|646|1931
1652967980000|2022-05-19 13:46:20|647|646.8|647|646.4|647.2|646.8|646.8|646.4|3617
1652967990000|2022-05-19 13:46:30|646.8|646.2|646.4|646.2|646.8|646.2|646.4|646|1796
1652968000000|2022-05-19 13:46:40|646.6|646.4|646.4|646|646.8|646.6|646.4|646|5304
1652968010000|2022-05-19 13:46:50|646.2|645.8|646|645.8|646.4|645.8|646|645.8|0
1652968020000|2022-05-19 13:47:00|645.8|645.6|645.4|645|645.8|645.6|645.4|645|2004
1652968030000|2022-05-19 13:47:10|645.2|644.8|645.4|645|645.6|645.2|645.2|644.8|3305
1652968040000|2022-05-19 13:47:20|645.2|644.8|645|644.8|645.2|645|645|644.8|1375
1652968050000|2022-05-19 13:47:30|644.8|644.6|645|644.6|645|644.8|644.8|644.4|6275
1652968060000|2022-05-19 13:47:40|645.2|644.8|645.6|645.2|645.8|645.4|645.2|644.6|22987
1652968070000|2022-05-19 13:47:50|645.8|645.4|645.4|645|645.8|645.4|645.4|645|9178
1652968080000|2022-05-19 13:48:00|645.6|645.2|645.8|645.4|645.8|645.6|645.6|645|1387
1652968090000|2022-05-19 13:48:10|646|645.6|646|645.6|646.2|645.8|645.8|645.2|9277
1652968100000|2022-05-19 13:48:20|645.8|645.4|645.6|645.2|646|645.6|645.6|645.2|47
1652968110000|2022-05-19 13:48:30|645.4|645|645.4|645|645.6|645.2|645.2|644.8|7300
1652968120000|2022-05-19 13:48:40|645.2|644.8|645.2|645|645.4|645|645.2|644.6|0
1652968130000|2022-05-19 13:48:50|645|644.8|645.6|645.2|645.8|645.2|645|644.8|1726
1652968140000|2022-05-19 13:49:00|645.4|645|645.4|645.2|645.6|645.2|645.4|645|0
1652968150000|2022-05-19 13:49:10|645.2|645|644.8|644.4|645.4|645|644.8|644.4|5332
1652968160000|2022-05-19 13:49:20|644.6|644.2|644.6|644.2|644.8|644.4|644.6|644.2|9368
1652968170000|2022-05-19 13:49:30|644.8|644.4|645|644.6|645|644.8|644.8|644.2|4217
1652968180000|2022-05-19 13:49:40|644.8|644.4|645|644.6|645|644.6|644.8|644.4|1488
1652968190000|2022-05-19 13:49:50|645.2|644.8|645.2|644.8|645.2|644.8|645.2|644.6|559
1652968200000|2022-05-19 13:50:00|645.4|645|646|645.8|646|645.8|645.4|645|2739
1652968210000|2022-05-19 13:50:10|646.2|646|645.8|645.6|646.4|646|645.8|645.6|13609
1652968220000|2022-05-19 13:50:20|645.6|645.4|645.2|644.6|645.6|645.4|645|644.6|1123
1652968230000|2022-05-19 13:50:30|645||645||645||644.8||0
1652968240000|2022-05-19 13:50:40|645.2|644.8|645.4|645|645.4|645|645.2|644.8|3660
1652968250000|2022-05-19 13:50:50|645.6|645.2|645.6|645.2|645.8|645.2|645.6|645|3487
1652968260000|2022-05-19 13:51:00|645.8|645.4|646|645.6|646.2|645.8|645.6|645.2|1548
1652968270000|2022-05-19 13:51:10|645.8|645.4|645.4|645|645.8|645.4|645.2|645|3397
1652968280000|2022-05-19 13:51:20|645.2||645.2||645.4||645.2||3133
1652968290000|2022-05-19 13:51:30|645.4|645.2|645.6|645.4|645.6|645.4|645.4|645.2|9115
1652968300000|2022-05-19 13:51:40|645.8|645.6|645.6|645.2|645.8|645.6|645.6|645.2|14652
1652968310000|2022-05-19 13:51:50|645.8|645.4|645.8|645.2|645.8|645.6|645.6|645.2|1638
1652968320000|2022-05-19 13:52:00|646|645.4|646.4|646|646.4|646.2|646|645.4|6814
1652968330000|2022-05-19 13:52:10|646.2|645.8|645.8|645.4|646.2|645.8|645.8|645.4|3171
1652968340000|2022-05-19 13:52:20|645.6|645.6|645.8|645.4|646|645.6|645.6|645.4|2064
1652968350000|2022-05-19 13:52:30|646|645.6|646.4|646|646.4|646|646|645.4|1710
1652968360000|2022-05-19 13:52:40|646.2|646.2|646.2|646|646.4|646.2|646.2|646|8418
1652968370000|2022-05-19 13:52:50|646.4|645.8|646.2|645.8|646.4|645.8|646|645.6|820
1652968380000|2022-05-19 13:53:00|646.4|646|647|646.8|647|646.8|646.4|646|11743
1652968390000|2022-05-19 13:53:10|647.2|646.6|647|646.6|647.2|646.8|646.8|646.4|842
1652968400000|2022-05-19 13:53:20|646.8|646.4|646.4|646.2|647|646.4|646.4|646.2|1863
1652968410000|2022-05-19 13:53:30|646.6|646.4|647.2|646.8|647.2|646.8|646.6|646.2|5150
1652968420000|2022-05-19 13:53:40|647|646.6|647.2|646.8|647.4|647|647|646.6|4497
1652968430000|2022-05-19 13:53:50|647|647|647.2|647|647.2|647|647|647|209
1652968440000|2022-05-19 13:54:00|647.4|647.2|647.4|647|647.4|647.2|647.2|647|1627
1652968450000|2022-05-19 13:54:10|647.6|647.2|647.6|647.2|647.6|647.4|647.6|647|3196
1652968460000|2022-05-19 13:54:20|647.8|647.4|648.2|647.8|648.4|648|647.8|647.4|3310
1652968470000|2022-05-19 13:54:30|648.4|648|648.8|648.6|649|648.6|648.4|648|3493
1652968480000|2022-05-19 13:54:40|648.6|648.4|648.4|648|649|648.4|648.2|647.8|13498
1652968490000|2022-05-19 13:54:50|648.2|647.8|648.2|647.8|648.4|647.8|647.8|647.6|849
1652968500000|2022-05-19 13:55:00|648|648|648.8|648.4|648.8|648.4|648|648|2984
1652968510000|2022-05-19 13:55:10|648.6|648.2|648.6|648.2|648.6|648.2|648.2|647.8|5949
1652968520000|2022-05-19 13:55:20|648.8|648.4|648.8|648.6|649|648.6|648.8|648.2|6188
1652968530000|2022-05-19 13:55:30|648.6|648.4|648.6|648.2|649|648.6|648.6|648.2|447
1652968540000|2022-05-19 13:55:40|648.8|648.4|649|648.6|649|648.6|648.6|648.2|2390
1652968550000|2022-05-19 13:55:50|649.2|648.8|649.8|649.4|650|649.6|649.2|648.8|36746
1652968560000|2022-05-19 13:56:00|650|649.6|650.8|650.4|651|650.4|649.6|649.4|24375
1652968570000|2022-05-19 13:56:10|650.6|650.2|650.4|650|650.6|650.2|650.2|649.8|38211
1652968580000|2022-05-19 13:56:20|650.2|649.8|649.4|649.2|650.2|649.8|649.4|649.2|40261
1652968590000|2022-05-19 13:56:30|649.2|649|649.4|649|649.6|649.4|649.2|648.8|20049
1652968600000|2022-05-19 13:56:40|649.6|649.2|650|649.6|650.2|649.6|649.6|649.2|10115
1652968610000|2022-05-19 13:56:50|649.8|649.4|650.2|649.8|650.2|649.8|649.6|649.2|3975
1652968620000|2022-05-19 13:57:00|650.4|650|650.8|650.4|650.8|650.4|650.4|650|10676
1652968630000|2022-05-19 13:57:10|650.6|650.2|650.4|650|650.8|650.2|650.4|650|5800
1652968640000|2022-05-19 13:57:20|650.2|649.8|650|649.6|650.4|650|650|649.6|1159
1652968650000|2022-05-19 13:57:30|649.8|649.4|650|649.6|650|649.6|649.8|649.4|0
1652968660000|2022-05-19 13:57:40|649.8||649.8||649.8||649.8||0
1652968670000|2022-05-19 13:57:50|649.6|649.4|649.8|649.4|649.8|649.4|649.6|649.2|1389
1652968680000|2022-05-19 13:58:00|649.6|649.2|649|648.4|649.6|649.2|649|648.4|7677
1652968690000|2022-05-19 13:58:10|649.2|648.6|649|648.4|649.2|648.8|649|648.4|0
1652968700000|2022-05-19 13:58:20|648.8|648.6|648.2|647.8|648.8|648.6|648.2|647.8|1644
1652968710000|2022-05-19 13:58:30|648|648|648.4|648|648.6|648.2|648|647.6|12227
1652968720000|2022-05-19 13:58:40|648.6|648.2|648.6|648.4|648.6|648.4|648.4|648.2|2422
1652968730000|2022-05-19 13:58:50|648.8|648.6|648.6|648.2|649|648.6|648.4|648.2|4454
1652968740000|2022-05-19 13:59:00|648.8|648.4|649|648.6|649|648.6|648.8|648.4|0
1652968750000|2022-05-19 13:59:10|649.2|648.8|649.2|648.8|649.2|648.8|649|648.8|0
1652968760000|2022-05-19 13:59:20|649|648.6|649|648.6|649|648.6|649|648.6|2432
1652968780000|2022-05-19 13:59:40|648.8|648.4|648.2|648|649|648.4|647.8|647.6|41652
1652968790000|2022-05-19 13:59:50|648.4|648.2|649|648.4|649|648.6|648.2|648|30104
1652968800000|2022-05-19 14:00:00|648.8|648.2|648.4|647.8|648.8|648.2|648.2|647.8|11656
1652968810000|2022-05-19 14:00:10|648.6|648|649|648.4|649|648.8|648.6|648|23586
1652968820000|2022-05-19 14:00:20|648.8|648.6|649.2|649|649.4|649|648.8|648.6|17669
1652968830000|2022-05-19 14:00:30|649.4|649.2|649.8|649.4|649.8|649.6|649.4|649|2802
1652968840000|2022-05-19 14:00:40|649.6|649.6|649.8|649.4|649.8|649.6|649.6|649.4|2516
1652968860000|2022-05-19 14:01:00|650|649.6|650|649.6|650.2|650|650|649.6|27428
1652968870000|2022-05-19 14:01:10|649.8|649.4|649.8|649.6|649.8|649.6|649.8|649.4|1373
1652968880000|2022-05-19 14:01:20|650|649.4|649.8|649.6|650|649.6|649.8|649.4|158
1652968890000|2022-05-19 14:01:30|650|649.8|650.6|650.2|650.8|650.2|650|649.8|14818
1652968900000|2022-05-19 14:01:40|650.4|650|650.4|650|650.4|650|650.2|650|684
1652968910000|2022-05-19 14:01:50|650.6|650.2|651.2|650.8|651.2|650.8|650.6|650.2|13185
1652968920000|2022-05-19 14:02:00|651.4|651|651.4|651.2|651.6|651.2|651.2|650.8|5704
1652968930000|2022-05-19 14:02:10|651.6|651.4|651.6|651.4|651.6|651.4|651.6|651.2|14149
1652968940000|2022-05-19 14:02:20|651.8|651.2|652|651.6|652|651.8|651.8|651.2|652
1652968950000|2022-05-19 14:02:30|651.8|651.4|651.6|651.2|652|651.6|651.4|651.2|7380
1652968960000|2022-05-19 14:02:40|651.4|651|651.6|651.2|651.6|651.2|651|650.8|5321
1652968970000|2022-05-19 14:02:50|651.4|651.4|652|651.6|652|651.6|651.4|651.4|4786
1652968980000|2022-05-19 14:03:00|652.2|651.8|652.6|652.2|652.8|652.4|652.2|651.6|12573
1652968990000|2022-05-19 14:03:10|652.4|652|652.4|652|652.6|652.2|652.4|652|1324
1652969000000|2022-05-19 14:03:20|652.2|651.8|652.6|652.2|652.6|652.2|652|651.6|1205
1652969010000|2022-05-19 14:03:30|652.4|652.4|652.8|652.4|653|652.6|652.4|652.4|26599
1652969020000|2022-05-19 14:03:40|652.6|652.6|653|652.6|653|652.6|652.6|652.4|3574
1652969030000|2022-05-19 14:03:50|652.8|652.4|652.6|652.2|652.8|652.4|652.6|652.2|2614
1652969040000|2022-05-19 14:04:00|652.8|652.4|653.4|653|653.4|653.2|652.8|652.4|27095
1652969050000|2022-05-19 14:04:10|653.6|652.8|653|652.6|653.6|652.8|653|652.6|4523
1652969060000|2022-05-19 14:04:20|653.2|652.8|653|652.8|653.2|652.8|653|652.8|0
1652969070000|2022-05-19 14:04:30|653.2|653|653.4|653|653.6|653.2|653.2|653|13486
1652969080000|2022-05-19 14:04:40|653.6|653.2|653.6|653.2|653.6|653.4|653.6|653.2|1630
1652969090000|2022-05-19 14:04:50|653.4|653|653.6|653.2|653.6|653.2|653.2|652.8|2843
1652969100000|2022-05-19 14:05:00|653.4|653|653.4|652.8|653.4|653|653.2|652.8|1412
1652969110000|2022-05-19 14:05:10|653.6|653|653.6|653.2|653.6|653.2|653.4|653|3986
1652969120000|2022-05-19 14:05:20|653.8|653.4|654.2|653.8|654.4|654|653.8|653.2|47715
1652969130000|2022-05-19 14:05:30|654.4|654|654.8|654.4|654.8|654.4|654.2|654|1977
1652969140000|2022-05-19 14:05:40|654.6|654.2|654.6|654.2|654.6|654.2|654.6|654|5859
1652969150000|2022-05-19 14:05:50|654.4|654|654.4|654|654.4|654.2|654|653.6|7185
1652969160000|2022-05-19 14:06:00|654.2|653.8|654|653.6|654.2|653.8|653.8|653.6|1926
1652969170000|2022-05-19 14:06:10||653.8||653.6||653.8||653.6|2142
1652969180000|2022-05-19 14:06:20|654.2|653.8|654.2|653.8|654.4|654|654.2|653.8|5537
1652969190000|2022-05-19 14:06:30|654|653.6|654.6|654.4|654.8|654.4|654|653.6|55578
1652969200000|2022-05-19 14:06:40|654.4|654.2|653.8|653.4|654.4|654.2|653.8|653.4|10237
1652969210000|2022-05-19 14:06:50|653.6|653.2|653.6|653.2|654|653.6|653.4|653.2|2809
1652969220000|2022-05-19 14:07:00|653.8|653.4|654.2|653.8|654.2|653.8|653.8|653.4|1222
1652969230000|2022-05-19 14:07:10|654|653.6|654.6|654.2|654.6|654.2|654|653.6|6159
1652969240000|2022-05-19 14:07:20|654.8|654.4|654.6|654.2|655|654.6|654.6|654.2|6097
1652969250000|2022-05-19 14:07:30|654.4|654|654.2|653.8|654.4|654|654.2|653.8|4185
1652969260000|2022-05-19 14:07:40|654|653.6|654.2|653.8|654.2|653.8|654|653.6|4714
1652969270000|2022-05-19 14:07:50||653.6||653.8||654||653.6|0
1652969280000|2022-05-19 14:08:00|654.4|653.6|654.6|654.2|654.6|654.2|654.4|653.6|1430
1652969290000|2022-05-19 14:08:10|654.4|654|654.2|653.8|654.4|654|654.2|653.8|80
1652969300000|2022-05-19 14:08:20|654.4|654|654.6|654.2|654.6|654.2|654.4|653.8|338
1652969310000|2022-05-19 14:08:30|654.8|654.4|655|654.6|655|654.8|654.8|654.2|321
1652969320000|2022-05-19 14:08:40||654.8||654.6||654.8||654.6|0
1652969330000|2022-05-19 14:08:50|654.8|654.4|655|654.6|655|654.6|654.4|654|5793
1652969340000|2022-05-19 14:09:00|654.8|654.8|654.8|654.6|655|654.8|654.8|654.6|817
1652969350000|2022-05-19 14:09:10|654.6|654.4|654.4|654|654.6|654.6|654.4|654|155
1652969360000|2022-05-19 14:09:20|654.2|653.8|654|653.6|654.2|653.8|654|653.6|7208
1652969370000|2022-05-19 14:09:30|653.8|653.4|653.6|653.2|653.8|653.4|653.6|653.2|53
1652969380000|2022-05-19 14:09:40|653.4|653|653.6|653.2|653.6|653.2|652.8|652.6|36167
1652969390000|2022-05-19 14:09:50|653.8|653.4|653.8|653.4|653.8|653.6|653.6|653.2|3920
1652969400000|2022-05-19 14:10:00|653.6|653.2|653.6|653.2|653.6|653.2|653.4|653.2|5876
1652969410000|2022-05-19 14:10:10|653.8|653.4|654.4|654|654.4|654|653.8|653.4|5078
1652969420000|2022-05-19 14:10:20|654.6|654.2|654|653.8|654.6|654.2|654|653.6|11800
1652969430000|2022-05-19 14:10:30|654.2|654|654.4|654|654.4|654.2|654.2|654|1126
1652969440000|2022-05-19 14:10:40|654.2|653.8|654.2|653.6|654.4|654|654|653.6|2607
1652969450000|2022-05-19 14:10:50|654|653.4|654.4|654|654.4|654|653.8|653.4|11511
1652969460000|2022-05-19 14:11:00|654.6|654.2|655.6|655.4|655.6|655.4|654.6|654.2|22548
1652969470000|2022-05-19 14:11:10|655.4|655.2|655.2|655|655.6|655.4|655.2|655|892
1652969480000|2022-05-19 14:11:20|655.4|654.8|654.8|654.6|655.4|655|654.8|654.6|3208
1652969490000|2022-05-19 14:11:30|655|654.8|655.6|655.2|655.6|655.2|655|654.8|2621
1652969500000|2022-05-19 14:11:40|655.4|655.4|656|655.8|656.2|656|655.4|655.4|13022
1652969510000|2022-05-19 14:11:50|656.2|655.6|656|655.8|656.2|655.8|656|655.6|1434
1652969520000|2022-05-19 14:12:00|656.2|656|655.6|655.2|656.2|656|655.6|655.2|8100
1652969530000|2022-05-19 14:12:10|655.4|655|655.2|654.8|655.4|655|655|654.8|1514
1652969540000|2022-05-19 14:12:20|655|654.6|655.2|655|655.2|655|654.8|654.4|26534
1652969550000|2022-05-19 14:12:30|655.4|655.2|655.6|655.2|655.6|655.2|655.4|655.2|3998
1652969560000|2022-05-19 14:12:40|655.8|655.4|655.4|655.2|656|655.6|655.2|655|9203
1652969570000|2022-05-19 14:12:50|655.6|655|655.8|655.4|655.8|655.6|655.4|655|7690
1652969580000|2022-05-19 14:13:00|655.6|655.6|655.8|655.6|656|655.8|655.6|655.6|2177
1652969590000|2022-05-19 14:13:10|655.6|655.4|655.8|655.4|655.8|655.4|655.2|654.8|30748
1652969600000|2022-05-19 14:13:20|655.6|655.2|656|655.6|656|655.6|655.6|655.2|7556
1652969610000|2022-05-19 14:13:30|655.8|655.4|655.8|655.4|656|655.6|655.6|655.4|4321
1652969620000|2022-05-19 14:13:40|656|655.6|655.8|655.4|656|655.6|655.8|655.4|193
1652969630000|2022-05-19 14:13:50|655.6|655.2|655.4|654.8|655.6|655.2|655.4|654.8|5432
1652969640000|2022-05-19 14:14:00|655.2|654.6|655.4|655.2|655.4|655.2|655|654.6|2922
1652969650000|2022-05-19 14:14:10|655.6|655.4|656|655.6|656|655.8|655.6|655.2|12771
1652969660000|2022-05-19 14:14:20|655.8|655.4|655.2|655|655.8|655.4|655.2|655|2335
1652969670000|2022-05-19 14:14:30|655.4|654.8|655.4|655|655.4|655.2|655.4|654.8|9296
1652969680000|2022-05-19 14:14:40|655.6|655.2|655.2|654.8|655.6|655.2|655.2|654.8|15982
1652969690000|2022-05-19 14:14:50|655.4|655|655.2|655|655.4|655.2|655.2|655|2462
1652969700000|2022-05-19 14:15:00|655.4|655.2|655.6|655.2|655.8|655.6|655.4|655|2242
1652969710000|2022-05-19 14:15:10|655.4|655|655.2|654.8|655.4|655|655|654.6|38342
1652969720000|2022-05-19 14:15:20|655|654.6|654.8|654.4|655.2|654.6|654.6|654.2|6468
1652969730000|2022-05-19 14:15:30|654.6|654.2|654.8|654.4|654.8|654.4|654.2|653.8|2482
1652969740000|2022-05-19 14:15:40|654.6|654.6|654.4|654|654.8|654.6|654.4|654|7052
1652969750000|2022-05-19 14:15:50|654.2|653.8|654.8|654.4|654.8|654.4|654|653.8|18083
1652969760000|2022-05-19 14:16:00|655|654.6|654.4|654|655|654.8|654.2|654|5237
1652969770000|2022-05-19 14:16:10|654.2|654.2|654.2|653.8|654.4|654.2|654.2|653.8|2209
1652969780000|2022-05-19 14:16:20|654|654|654.8|654.4|654.8|654.4|654|653.8|1563
1652969790000|2022-05-19 14:16:30|654.6|654.2|655.4|655|655.4|655.2|654.6|654.2|4162
1652969800000|2022-05-19 14:16:40|655.2|655.2|654.8|654.4|655.4|655.2|654.8|654.4|10416
1652969810000|2022-05-19 14:16:50|655|654.6|655.2|654.8|655.2|654.8|655|654.6|544
1652969820000|2022-05-19 14:17:00|655.4|655|655.4|655.2|655.8|655.4|655.2|655|6662
1652969830000|2022-05-19 14:17:10|655.6||655.6||655.6||655.4||1192
1652969840000|2022-05-19 14:17:20|655.4|655|655.6|655.2|655.6|655.2|655.2|655|2917
1652969850000|2022-05-19 14:17:30|655.8|655.4|656|655.8|656.2|655.8|655.8|655.4|8584
1652969860000|2022-05-19 14:17:40|656.2|655.6|656.6|656.2|656.8|656.6|656.2|655.6|49024
1652969870000|2022-05-19 14:17:50||656.4||656.4||656.4||656.4|0
1652969880000|2022-05-19 14:18:00|656.4|656.2|655.8|655.4|656.4|656.2|655.8|655.4|11744
1652969890000|2022-05-19 14:18:10|656|655.6|656|655.6|656.2|656|655.8|655.6|457
1652969900000|2022-05-19 14:18:20|655.8|655.8|656.2|655.8|656.2|655.8|655.8|655.6|16204
1652969910000|2022-05-19 14:18:30|656|656|656|655.6|656.2|656|656|655.6|17268
1652969920000|2022-05-19 14:18:40|655.8|655.8|656.2|656|656.2|656|655.8|655.8|8168
1652969930000|2022-05-19 14:18:50|656|655.8|656|655.6|656.2|655.8|655.8|655.6|212
1652969940000|2022-05-19 14:19:00||655.8||655.8||655.8||655.6|1844
1652969950000|2022-05-19 14:19:10|656.2|656|656.4|656|656.4|656.2|656.2|655.8|2982
1652969960000|2022-05-19 14:19:20|656.2|655.8|656.6|656.2|656.6|656.4|656.2|655.8|2488
1652969970000|2022-05-19 14:19:30|656.8|656.4|656.8|656.4|656.8|656.4|656.6|656.2|2460
1652969980000|2022-05-19 14:19:40|656.6|656.2|656.2|656|656.6|656.2|656.2|656|5310
1652969990000|2022-05-19 14:19:50|656|655.8|655.6|655.4|656|655.8|655.4|655|2401
1652970000000|2022-05-19 14:20:00|655.4|655.2|655.6|655.2|655.8|655.4|655.4|655|194
1652970010000|2022-05-19 14:20:10|655.4|655|655.6|655.4|655.6|655.4|655.4|655|5561
1652970020000|2022-05-19 14:20:20|655.8|655.6|656.2|655.8|656.2|655.8|655.6|655.4|3282
1652970030000|2022-05-19 14:20:30|656.4|656|656.4|656|656.4|656|656.4|656|2427
1652970040000|2022-05-19 14:20:40||656.2||656.2||656.2||656.2|986
1652970050000|2022-05-19 14:20:50|656.6|656.4|656.4|656|656.8|656.4|656.2|656|3503
1652970060000|2022-05-19 14:21:00|656.2|656.2|656.6|656.4|656.8|656.4|656.2|656|1049
1652970070000|2022-05-19 14:21:10|656.8||656.6||656.8||656.6||1033
1652970080000|2022-05-19 14:21:20|656.4|656.2|656.4|656.2|656.8|656.4|656.4|656|1001
1652970090000|2022-05-19 14:21:30|656.2|656|656.6|656.2|656.6|656.2|656.2|655.8|4735
1652970100000|2022-05-19 14:21:40|656.4|656|655.8|655.6|656.4|656.2|655.6|655.4|55114
1652970110000|2022-05-19 14:21:50|656|655.4|655.8|655.4|656.2|655.8|655.6|655.4|3931
1652970120000|2022-05-19 14:22:00|655.6|655.2|655.6|655.2|655.8|655.2|655.4|655|3855
1652970130000|2022-05-19 14:22:10|655.4|655|655.6|655.2|655.6|655.2|655.4|655|3057
1652970140000|2022-05-19 14:22:20|655.4|655|655.2|654.8|655.6|655.2|655|654.6|134
1652970150000|2022-05-19 14:22:30|655.4|655|655.4|655.2|655.6|655.4|655.4|655|3197
1652970160000|2022-05-19 14:22:40|655.6|655|655.6|655.2|655.6|655.2|655.4|655|0
1652970170000|2022-05-19 14:22:50|655.4|655|655|654.8|655.6|655|655|654.8|20118
1652970180000|2022-05-19 14:23:00|655.2|655|655.4|655|655.4|655|655.2|655|4332
1652970190000|2022-05-19 14:23:10|655.2|654.8|655|654.8|655.2|654.8|654.8|654.6|735
1652970200000|2022-05-19 14:23:20|655.2|655|655.6|655.2|655.6|655.4|655.2|654.8|3122
1652970210000|2022-05-19 14:23:30|655.4|655|655.6|655.2|655.6|655.2|655.2|655|0
1652970220000|2022-05-19 14:23:40|655.8|655.4|656|655.6|656|655.6|655.8|655.4|1773
1652970230000|2022-05-19 14:23:50|655.8|655.8|656|655.6|656|655.8|655.8|655.6|1200
1652970240000|2022-05-19 14:24:00|656.2|655.8|655.8|655.4|656.4|656|655.8|655.4|6679
1652970250000|2022-05-19 14:24:10|655.6|655.2|656|655.6|656|655.6|655.4|655.2|16986
1652970260000|2022-05-19 14:24:20|655.8|655.4|655.8|655.4|656|655.4|655.6|655.4|2127
1652970270000|2022-05-19 14:24:30|655.6|655.6|656.2|655.8|656.2|655.8|655.6|655.6|25647
1652970280000|2022-05-19 14:24:40|656.4|656|656.6|656.4|656.6|656.4|656.4|656|692
1652970290000|2022-05-19 14:24:50|||||||||3256
1652970300000|2022-05-19 14:25:00|656.4|656.2|656.4|656.2|656.8|656.4|656.4|656.2|1677
1652970310000|2022-05-19 14:25:10|656.2|656|656.2|655.8|656.2|656|656|655.6|590
1652970320000|2022-05-19 14:25:20|656|655.6|656.6|656.2|656.6|656.2|655.8|655.6|17173
1652970330000|2022-05-19 14:25:30|656.4|656.4|656.4|656|656.6|656.4|656.4|656|2924
1652970340000|2022-05-19 14:25:40|656.2|655.8|656.2|655.8|656.4|656|656|655.8|3596
1652970350000|2022-05-19 14:25:50|656|656|656|655.8|656|656|656|655.8|366
1652970360000|2022-05-19 14:26:00|655.8|655.6|656|655.8|656.2|655.8|655.8|655.4|2405
1652970370000|2022-05-19 14:26:10|656.2|656|656.4|656|656.6|656.4|656.2|655.8|35152
1652970380000|2022-05-19 14:26:20|656.2|655.8|656|655.6|656.2|655.8|656|655.6|3406
1652970390000|2022-05-19 14:26:30|655.8|655.4|655.8|655.4|656.2|655.8|655.8|655.4|1675
1652970400000|2022-05-19 14:26:40|655.6|655.2|655.4|655|655.8|655.2|655.4|655|4754
1652970410000|2022-05-19 14:26:50|655.6|655.2|655.4|655.2|655.6|655.4|655.2|655|234
1652970420000|2022-05-19 14:27:00|655.2|655|655.2|655|655.4|655|655|654.8|1698
1652970430000|2022-05-19 14:27:10|655.4|654.8|655|654.6|655.4|655.2|655|654.6|35232
1652970440000|2022-05-19 14:27:20|654.8|654.8|655.2|654.8|655.4|655.2|654.8|654.8|35980
1652970450000|2022-05-19 14:27:30|655.4|655|655|654.6|655.4|655|655|654.6|4200
1652970460000|2022-05-19 14:27:40|654.8|654.8|655.4|655|655.4|655.2|654.8|654.8|2094
1652970470000|2022-05-19 14:27:50|655.6|655.2|656|655.6|656.2|655.8|655.6|655|6423
1652970480000|2022-05-19 14:28:00|656.2|655.8|656.2|655.8|656.2|656|656.2|655.6|727
1652970490000|2022-05-19 14:28:10|656|656|656|655.6|656|656|656|655.6|4385
1652970500000|2022-05-19 14:28:20|655.8|655.4|655.8|655.4|656|655.6|655.6|655.4|7662
1652970510000|2022-05-19 14:28:30|656|655.6|655.2|654.8|656|655.8|655.2|654.8|28117
1652970520000|2022-05-19 14:28:40|655|654.6|654.6|654.2|655|654.8|654.6|654.2|26512
1652970530000|2022-05-19 14:28:50|654.4|654|654|653.6|654.4|654|654|653.6|5706
1652970540000|2022-05-19 14:29:00|653.8|653.4|653.6|653.2|653.8|653.6|653.6|653.2|8395
1652970550000|2022-05-19 14:29:10|653.4|653|653.4|653|653.8|653.4|653.4|653|43909
1652970560000|2022-05-19 14:29:20|653.6|653.2|653.2|653|653.8|653.6|653.2|653|33649
1652970570000|2022-05-19 14:29:30|653.4|652.8|653.8|653.4|654|653.6|653.4|652.8|20633
1652970580000|2022-05-19 14:29:40|654|653.6|654.2|654|654.4|654|654|653.6|6096
1652970590000|2022-05-19 14:29:50|654|653.8|653.6|653.2|654.2|653.8|653.6|653.2|5656
1652970600000|2022-05-19 14:30:00|653.4|653|653.8|653.4|653.8|653.6|653.4|653|3452
1652970610000|2022-05-19 14:30:10|653.6|653.2|653.4|653|653.8|653.2|653.2|652.8|15534
1652970620000|2022-05-19 14:30:20|653.2|652.8|652.6|652.2|653.2|652.8|652.4|652.2|6927
1652970630000|2022-05-19 14:30:30|652.4|652.4|652|651.6|652.6|652.4|652|651.6|7729
1652970640000|2022-05-19 14:30:40|652.2|651.4|652|651.8|652.4|652|652|651.4|2551
1652970650000|2022-05-19 14:30:50|651.8|651.6|651.4|651|652|651.6|651.4|651|1508
1652970660000|2022-05-19 14:31:00|651.2|651.2|651.8|651.2|651.8|651.2|651.2|650.8|12787
1652970670000|2022-05-19 14:31:10|651.6|651.4|651.6|651.4|651.6|651.4|651.6|651.4|0
1652970680000|2022-05-19 14:31:20|651.4|651.2|652.4|652|652.4|652|651.4|651.2|9394
1652970690000|2022-05-19 14:31:30|652.6|652.2|652.6|652.2|652.8|652.2|652.6|652.2|2142
1652970700000|2022-05-19 14:31:40|652.4|652|651.8|651.2|652.4|652|651.6|651.2|4202
1652970710000|2022-05-19 14:31:50|651.6|651|652.2|651.8|652.2|651.8|651.4|651|535
1652970720000|2022-05-19 14:32:00|652.4|652|652.2|651.8|652.4|652|652.2|651.8|3780
1652970730000|2022-05-19 14:32:10|652.4|652|652.6|652.2|653|652.4|652.4|652|2846
1652970740000|2022-05-19 14:32:20|652.8|652.4|653.8|653.4|653.8|653.4|652.6|652.4|118
1652970750000|2022-05-19 14:32:30|653.6|653.2|653.2|652.6|653.8|653.2|653|652.6|2351
1652970760000|2022-05-19 14:32:40|653|652.8|653.2|652.8|653.2|652.8|653|652.8|0
1652970770000|2022-05-19 14:32:50|653.4|653|653.8|653.6|653.8|653.6|653.4|653|3925
1652970780000|2022-05-19 14:33:00|654|653.8|654.6|654.2|655|654.6|654|653.8|5058
1652970790000|2022-05-19 14:33:10|654.4|654|654.2|653.6|654.4|654|653.8|653.4|5580
1652970800000|2022-05-19 14:33:20|654|653.8|654|653.6|654|653.8|653.6|653|2117
1652970810000|2022-05-19 14:33:30|654.4|653.8|654.8|654.4|654.8|654.4|654.4|653.6|36407
1652970820000|2022-05-19 14:33:40|654.6|654.2|654.6|654.2|654.8|654.2|654.6|654.2|201
1652970830000|2022-05-19 14:33:50|654.4|654.4|654.2|653.8|654.4|654.4|654.2|653.8|7505
1652970840000|2022-05-19 14:34:00|654|653.6|654.2|653.8|654.8|654.4|654|653.6|5639
1652970850000|2022-05-19 14:34:10|654.4|654|654.4|654|654.6|654.2|654.4|654|898
1652970860000|2022-05-19 14:34:20|654.6|654.2|654.2|653.8|654.6|654.2|654.2|653.8|85
1652970870000|2022-05-19 14:34:30|654.4|654|654.6|654.2|654.8|654.4|654.4|653.8|2311
1652970880000|2022-05-19 14:34:40|654.8|654.4|655.6|655.4|655.6|655.4|654.8|654.4|34592
1652970890000|2022-05-19 14:34:50|655.8|655.2|655.8|655.6|655.8|655.6|655.8|655.2|6117
1652970900000|2022-05-19 14:35:00|656|655.8|656.2|656|656.4|656|655.6|655.4|22859
1652970910000|2022-05-19 14:35:10|656.4|656.2|656.2|655.8|656.6|656.2|656.2|655.8|732
1652970920000|2022-05-19 14:35:20|656.4|656|656.2|655.8|656.4|656.2|656.2|655.6|4534
1652970930000|2022-05-19 14:35:30|656|655.6|655.6|655.4|656|655.6|655.6|655.4|22338
1652970940000|2022-05-19 14:35:40|655.8|655.2|656|655.6|656.2|656|655.8|655.2|29175
1652970950000|2022-05-19 14:35:50|655.8|655.4|656|655.4|656|655.6|655.4|655|12346
1652970960000|2022-05-19 14:36:00|655.8|655.6|655.8|655.4|655.8|655.8|655.8|655.2|3324
1652970970000|2022-05-19 14:36:10|655.6|655|655.2|654.8|655.6|655.2|655.2|654.8|8456
1652970980000|2022-05-19 14:36:20|655|654.6|655|654.6|655|654.6|654.8|654.4|0
1652970990000|2022-05-19 14:36:30|655.2|654.8|655|654.6|655.4|655|654.8|654.4|1195
1652971000000|2022-05-19 14:36:40|655.2|654.4|655|654.4|655.2|654.6|655|654.4|0
1652971010000|2022-05-19 14:36:50|654.8|654.2|654.4|654|654.8|654.2|654|653.8|22109
1652971020000|2022-05-19 14:37:00|654.6|654.2|654.4|654|655|654.6|654.4|654|3293
1652971030000|2022-05-19 14:37:10|654.6|654.2|655|654.4|655|654.6|654.4|654|701
1652971040000|2022-05-19 14:37:20|655.2|654.6|655.2|654.8|655.2|654.8|655|654.4|12447
1652971050000|2022-05-19 14:37:30||654.6||654.8||654.8||654.6|0
1652971060000|2022-05-19 14:37:40||655||654.8||655||654.8|2363
1652971070000|2022-05-19 14:37:50|655.4|655|655|654.8|655.6|655.2|655|654.8|2495
1652971080000|2022-05-19 14:38:00|654.8|654.6|654.6|654.4|655|654.6|654.6|654.4|5333
1652971090000|2022-05-19 14:38:10|654.4|654.2|654.6|654.2|654.6|654.2|654.2|653.8|8069
1652971100000|2022-05-19 14:38:20|654.8|654.4|654.4|654|655|654.4|654.2|653.8|3228
1652971110000|2022-05-19 14:38:30|654.6|654.2|654|653.6|654.8|654.4|654|653.6|1121
1652971120000|2022-05-19 14:38:40|654.2|653.8|654.4|654|654.4|654|654.2|653.8|1499
1652971130000|2022-05-19 14:38:50|654.6|654.2|654.2|653.8|654.6|654.2|654|653.8|4067
1652971140000|2022-05-19 14:39:00|654|653.6|653.6|653.2|654.2|653.6|653.6|653.2|1668
1652971150000|2022-05-19 14:39:10|653.8|653.4|653.8|653.4|653.8|653.4|653.6|653.2|505
1652971160000|2022-05-19 14:39:20|654|653.6|654.4|653.8|654.6|654.2|654|653.6|7589
1652971170000|2022-05-19 14:39:30|654.2|654|654.4|654.2|654.4|654.2|654.2|653.8|1610
1652971180000|2022-05-19 14:39:40|654.6|654.4|654.8|654.4|654.8|654.4|654.4|654.2|2743
1652971190000|2022-05-19 14:39:50|654.6|654.6|654.6|654.4|654.6|654.6|654.6|654.4|110
1652971200000|2022-05-19 14:40:00|654.4|654.2|653.6|653.2|654.6|654.2|653.6|653|7902
1652971210000|2022-05-19 14:40:10|653.8|653.4|654|653.6|654|653.8|653.8|653.2|1886
1652971220000|2022-05-19 14:40:20|653.8|653.4|653.8|653.4|654|653.6|653.6|653.4|1672
1652971230000|2022-05-19 14:40:30|653.6|653.2|653.8|653.4|653.8|653.4|653.6|653.2|1662
1652971240000|2022-05-19 14:40:40|653.6|653.2|653.4|653|653.6|653.4|653.4|653|7198
1652971250000|2022-05-19 14:40:50|653.2||653.2||653.2||653.2||99
1652971260000|2022-05-19 14:41:00|653.4|653.2|653.6|653.2|653.6|653.4|653.4|653|3145
1652971270000|2022-05-19 14:41:10|653.4|653|653.4|653|653.4|653.2|653.2|653|3361
1652971280000|2022-05-19 14:41:20|653.6|653.2|653.6|653.2|653.6|653.4|653.4|653|1481
1652971290000|2022-05-19 14:41:30|653.4|653.4|653.4|653.2|653.4|653.4|653.2|653|2726
1652971300000|2022-05-19 14:41:40|653.6|653.4|653.8|653.6|654|653.6|653.6|653.4|9634
1652971310000|2022-05-19 14:41:50|654|653.4|654.2|653.8|654.2|653.8|653.6|653.4|7484
1652971320000|2022-05-19 14:42:00|654|653.6|654.2|654|654.2|654|654|653.6|3248
1652971330000|2022-05-19 14:42:10|654|653.8|655|654.6|655|654.6|654|653.6|5954
1652971340000|2022-05-19 14:42:20|654.8|654.8|654.6|654.4|655.4|655|654.6|654.4|4866
1652971350000|2022-05-19 14:42:30|654.8|654.2|654.4|654|654.8|654.2|654.4|654|5682
1652971360000|2022-05-19 14:42:40|654.2|653.8|654.4|654|654.4|654|654.2|653.8|4111
1652971370000|2022-05-19 14:42:50|654.2|653.8|653.8|653.4|654.4|653.8|653.8|653.4|1411
1652971380000|2022-05-19 14:43:00|653.6|653.2|653.6|653.2|653.6|653.4|653.4|653|2828
1652971390000|2022-05-19 14:43:10|653.4|653|653.2|652.8|653.6|653|653.2|652.8|9732
1652971400000|2022-05-19 14:43:20|653|652.6|653|652.6|653|652.8|653|652.6|436
1652971410000|2022-05-19 14:43:30|652.8|652.4|652.8|652.4|653|652.6|652.6|652.2|5678
1652971420000|2022-05-19 14:43:40|652.6|652.2|652.6|652.4|652.8|652.6|652.6|652.2|908
1652971430000|2022-05-19 14:43:50|652.8|652.6|653.2|652.8|653.4|653|652.6|652.4|12353
1652971440000|2022-05-19 14:44:00|653.4|653|653.4|653|653.4|653|653|652.6|5899
1652971450000|2022-05-19 14:44:10|653.2|653.2|653.4|653.2|653.4|653.2|653.2|653|9677
1652971460000|2022-05-19 14:44:20|653.6|653.4|653.4|653.2|654|653.6|653.4|653.2|4293
1652971470000|2022-05-19 14:44:30|653.2|653|653|652.6|653.2|653.2|652.8|652.4|1537
1652971480000|2022-05-19 14:44:40|652.8|652.4|653.6|653.2|653.6|653.4|652.8|652.4|2769
1652971490000|2022-05-19 14:44:50|653.4|653|653.2|653|653.4|653|653.2|653|77
1652971500000|2022-05-19 14:45:00|653.4|653.2|653.8|653.4|653.8|653.4|653.4|653.2|4979
1652971510000|2022-05-19 14:45:10|654|653.6|654|653.6|654.2|653.8|654|653.4|782
1652971520000|2022-05-19 14:45:20|653.8|653.4|653.6|653.4|653.8|653.4|653.2|653|3642
1652971530000|2022-05-19 14:45:30|653.8|653.6|653.6|653.2|654|653.6|653.4|653.2|2709
1652971540000|2022-05-19 14:45:40|653.8|653.4|653.8|653.4|654|653.6|653.8|653.2|2200
1652971550000|2022-05-19 14:45:50|654|653.6|654|653.6|654|653.8|654|653.6|4412
1652971560000|2022-05-19 14:46:00|653.8|653.4|653.6|653.4|653.8|653.4|653.6|653.2|248
1652971570000|2022-05-19 14:46:10|653.8|653.6|653.8|653.4|654|653.8|653.8|653.4|10767
1652971580000|2022-05-19 14:46:20|654|653.6|653.6|653.2|654|653.6|653.6|653.2|3864
1652971590000|2022-05-19 14:46:30|653.8|653.4|654.2|653.8|654.2|654|653.6|653.4|5257
1652971600000|2022-05-19 14:46:40|654.4|654|654.2|654|654.6|654.2|654.2|653.8|1982
1652971610000|2022-05-19 14:46:50|654|653.8|654.4|654|654.6|654.2|654|653.8|4575
1652971620000|2022-05-19 14:47:00|654.6|654.2|654.6|654.2|654.6|654.4|654.2|653.8|5252
1652971630000|2022-05-19 14:47:10|654.4|654|654.6|654.2|654.6|654.2|654|653.8|3626
1652971640000|2022-05-19 14:47:20|654.4|654|654.2|654|654.4|654|654.2|653.8|347
1652971650000|2022-05-19 14:47:30|654.4|654.2|654.6|654.2|654.6|654.2|654.4|654|464
1652971660000|2022-05-19 14:47:40|654.4|654|653.8|653.6|654.6|654|653.8|653.6|814
1652971670000|2022-05-19 14:47:50|654|653.4|654|653.6|654|653.8|653.8|653.4|2675
1652971680000|2022-05-19 14:48:00|654.2|653.8|654.4|654|654.6|654.2|654.2|653.6|2390
1652971690000|2022-05-19 14:48:10|654.2|653.8|654|653.6|654.2|653.8|653.8|653.6|4892
1652971700000|2022-05-19 14:48:20|653.8|653.4|653.2|653|653.8|653.6|653|652.6|9836
1652971710000|2022-05-19 14:48:30|653|652.8|653|652.6|653.2|652.8|653|652.6|533
1652971720000|2022-05-19 14:48:40|653.2|652.8|653.2|652.8|653.2|653|653|652.6|1619
1652971730000|2022-05-19 14:48:50|653.4|653|653.2|652.8|653.4|653|653|652.8|1411
1652971740000|2022-05-19 14:49:00|653|652.6|652.6|652.4|653|652.6|652.4|652.2|1346
1652971750000|2022-05-19 14:49:10|652.4|652.2|652|651.6|652.6|652.2|652|651.6|4010
1652971760000|2022-05-19 14:49:20|652.2|651.8|652.2|651.8|652.4|652|652|651.8|387
1652971770000|2022-05-19 14:49:30|652|652|652.4|652.2|652.6|652.2|652|651.8|6186
1652971780000|2022-05-19 14:49:40|652.2|652|652.2|651.8|652.2|652|652.2|651.8|835
1652971790000|2022-05-19 14:49:50|652|652|652.4|652|652.4|652|652|652|208
1652971800000|2022-05-19 14:50:00|652.6|652.2|652.6|652.2|652.6|652.4|652.4|652|6359
1652971810000|2022-05-19 14:50:10|652.4|652|652.4|652|652.4|652.2|652.2|652|1845
1652971820000|2022-05-19 14:50:20|652.2|652.2|653|652.6|653|652.6|652.2|652|1536
1652971830000|2022-05-19 14:50:30|652.8|652.8|653.2|652.8|653.2|653|652.8|652.8|1376
1652971840000|2022-05-19 14:50:40|653.4|653|653|652.8|653.4|653|653|652.8|2807
1652971850000|2022-05-19 14:50:50|652.8|652.6|652.8|652.6|652.8|652.6|652.8|652.6|4312
1652971860000|2022-05-19 14:51:00|652.6|652.4|653|652.6|653|652.6|652.6|652.4|15292
1652971870000|2022-05-19 14:51:10|653.2|652.8|653.2|653|653.2|653|653|652.8|1546
1652971880000|2022-05-19 14:51:20|653|652.8|652.8|652.6|653.2|652.8|652.8|652.6|3777
1652971890000|2022-05-19 14:51:30|652.6|652.4|652.6|652.2|652.8|652.4|652.4|652.2|5245
1652971900000|2022-05-19 14:51:40|652.4|652|652.4|652|652.4|652|652.2|652|200
1652971910000|2022-05-19 14:51:50|652.2|651.8|652.2|651.8|652.4|651.8|652|651.8|1243
1652971920000|2022-05-19 14:52:00|652|652|652.2|651.8|652.2|652|652|651.8|4662
1652971930000|2022-05-19 14:52:10|652.4|652|652.4|652|652.4|652.2|652.4|652|1724
1652971940000|2022-05-19 14:52:20|652.6|652.2|652.6|652.2|652.6|652.4|652.4|652|6149
1652971950000|2022-05-19 14:52:30|652.4|652|652.6|652.2|652.6|652.2|652.2|652|1112
1652971960000|2022-05-19 14:52:40|652.8|652.4|653|652.6|653|652.8|652.8|652.2|7314
1652971970000|2022-05-19 14:52:50|653.2|652.8|653.4|653|653.4|653|653.2|652.8|887
1652971980000|2022-05-19 14:53:00|653.2|653.2|653.6|653.2|653.6|653.2|653.2|653|1372
1652971990000|2022-05-19 14:53:10|653.4|653|653.4|653|653.6|653|653.4|653|816
1652972000000|2022-05-19 14:53:20|653.2|652.8|653.2|652.8|653.2|653|653|652.8|16248
1652972010000|2022-05-19 14:53:30|653.4|653|653.4|653|653.4|653.2|653.4|652.8|5964
1652972020000|2022-05-19 14:53:40|653.6|653.2|653.8|653.6|653.8|653.6|653.6|653.2|2747
1652972030000|2022-05-19 14:53:50|654||653.8||654||653.8||1266
1652972040000|2022-05-19 14:54:00|653.6|653.4|654|653.6|654|653.6|653.6|653.4|5714
1652972050000|2022-05-19 14:54:10|653.8|653.4|654|653.8|654|653.8|653.8|653.4|1611
1652972060000|2022-05-19 14:54:20|653.8|653.6|654.2|654|654.4|654|653.8|653.6|5655
1652972070000|2022-05-19 14:54:30|654.4|654.2|654.8|654.4|654.8|654.4|654.2|654.2|2519
1652972080000|2022-05-19 14:54:40|655|654.6|655|654.8|655|654.8|655|654.4|15989
1652972090000|2022-05-19 14:54:50|655.2|655|655.4|655|655.4|655|655.2|654.8|4258
1652972100000|2022-05-19 14:55:00|655.2|654.8|655.2|654.8|655.4|655|655|654.8|7647
1652972110000|2022-05-19 14:55:10|655|655|655.2|654.8|655.2|655|655|654.8|38
1652972120000|2022-05-19 14:55:20|655|654.6|655.2|655|655.2|655|654.8|654.6|16110
1652972130000|2022-05-19 14:55:30|655.4|655.2|655.8|655.4|655.8|655.4|655.2|655|7690
1652972150000|2022-05-19 14:55:50|656|655.6|656.2|655.8|656.2|656|656|655.6|4317
1652972160000|2022-05-19 14:56:00|656|655.6|655.6|655.2|656|655.6|655.6|655.2|7751
1652972170000|2022-05-19 14:56:10||655.4||655.2||655.4||655.2|0
1652972180000|2022-05-19 14:56:20|655.4|655|655.6|655.2|655.8|655.6|655.2|655|4297
1652972190000|2022-05-19 14:56:30|655.4||655.4||655.4||655.4||0
1652972200000|2022-05-19 14:56:40||655||655||655||655|0
1652972210000|2022-05-19 14:56:50|655.2|654.8|655.2|654.8|655.4|654.8|655|654.6|2090
1652972220000|2022-05-19 14:57:00|655|654.6|654.8|654.6|655|654.6|654.8|654.4|6865
1652972230000|2022-05-19 14:57:10||654.4||654.4||654.4||654.4|1434
1652972240000|2022-05-19 14:57:20|654.6|654.2|654|653.6|654.6|654.2|653.8|653.6|22651
1652972250000|2022-05-19 14:57:30|654.2|653.8|654.4|654|654.4|654|654|653.6|9625
1652972260000|2022-05-19 14:57:40|654.2|653.8|654.4|654|654.4|654|654.2|653.8|1665
1652972270000|2022-05-19 14:57:50|654.6|654.2|655|654.6|655|654.6|654.6|654|5385
1652972280000|2022-05-19 14:58:00|654.8|654.4|654.8|654.6|655|654.6|654.6|654.4|1061
1652972290000|2022-05-19 14:58:10|654.6|654.4|654.6|654.2|654.6|654.4|654.4|654.2|199
1652972300000|2022-05-19 14:58:20|654.8|654.4|654.8|654.4|654.8|654.6|654.6|654.2|1605
1652972310000|2022-05-19 14:58:30|655|654.6|655|654.6|655|654.6|654.8|654.4|298
1652972320000|2022-05-19 14:58:40|654.8|654.4|655|654.6|655|654.6|654.8|654.4|269
1652972330000|2022-05-19 14:58:50|654.8|654.8|655.2|654.8|655.2|654.8|654.8|654.8|4313
1652972340000|2022-05-19 14:59:00|655|654.6|655|654.6|655.2|654.6|655|654.6|5746
1652972350000|2022-05-19 14:59:10|654.8||655||655||654.8||472
1652972360000|2022-05-19 14:59:20|||||||||100
1652972370000|2022-05-19 14:59:30|654.8|654.8|655|654.8|655.2|654.8|654.8|654.8|5551
1652972380000|2022-05-19 14:59:40|655.2|655|655|654.6|655.2|655|654.8|654.6|5139
1652972390000|2022-05-19 14:59:50|654.8|654.4|655.2|654.8|655.2|654.8|654.8|654.4|4470
1652972400000|2022-05-19 15:00:00|655|655|655.2|655|655.2|655|655|654.8|971
1652972410000|2022-05-19 15:00:10|655.4|655.2|655.4|655|655.4|655.2|655.2|654.8|6534
1652972420000|2022-05-19 15:00:20|655.2|654.8|655.2|655|655.4|655|655|654.8|1160
1652972430000|2022-05-19 15:00:30|655.4|655.2|655.4|655|655.6|655.2|655.2|655|3846
1652972440000|2022-05-19 15:00:40|655.2|655.2|655.4|655|655.4|655.2|655.2|655|4144
1652972450000|2022-05-19 15:00:50|655.2|655.2|655.4|655|655.4|655.2|655.2|655|682
1652972460000|2022-05-19 15:01:00|655.2|655.2|655.2|655|655.6|655.2|655.2|655|4467
1652972470000|2022-05-19 15:01:10|655.4|654.8|655.4|655|655.4|655|655|654.8|5642
1652972480000|2022-05-19 15:01:20|655.6|655.2|656|655.6|656|655.6|655.6|655.2|8260
1652972490000|2022-05-19 15:01:30|655.8|655.4|656|655.6|656|655.8|655.6|655.4|6185
1652972500000|2022-05-19 15:01:40|656.2|655.8|655.6|655.4|656.2|656|655.6|655.4|12309
1652972510000|2022-05-19 15:01:50|655.8|655.2|655.6|655.2|655.8|655.2|655.6|655.2|116
1652972520000|2022-05-19 15:02:00|655.4|655|655.4|655|655.6|655|655.2|655|4971
1652972530000|2022-05-19 15:02:10|655.6|655.2|655.6|655.4|655.8|655.4|655.6|655.2|3757
1652972540000|2022-05-19 15:02:20|655.4|655.2|655.4|655|655.4|655.2|655.4|655|3823
1652972550000|2022-05-19 15:02:30|655.2|654.8|655.2|654.8|655.2|654.8|655|654.8|529
1652972560000|2022-05-19 15:02:40|655|654.6|655.4|655|655.6|655.4|655|654.6|4803
1652972570000|2022-05-19 15:02:50||655.2||655.2||655.2||655|0
1652972580000|2022-05-19 15:03:00|655.6|655.4|655.6|655.2|655.6|655.4|655.4|655.2|3732
1652972590000|2022-05-19 15:03:10|655.4|655|655.2|655|655.4|655|655.2|655|6321
1652972600000|2022-05-19 15:03:20|655|654.8|655.2|654.8|655.2|654.8|655|654.8|1196
1652972610000|2022-05-19 15:03:30|655.4|655|655.6|655.2|655.6|655.4|655.2|654.8|2337
1652972620000|2022-05-19 15:03:40||655.4||655.4||655.4||655.4|1806
1652972630000|2022-05-19 15:03:50||655.2||655.2||655.4||655.2|6677
1652972640000|2022-05-19 15:04:00|655.4|655|655.4|655|655.4|655.2|655.4|655|11429
1652972650000|2022-05-19 15:04:10|655.2|655.2|655.4|655|655.4|655.2|655.2|655|726
1652972660000|2022-05-19 15:04:20|655.2|654.8|655|654.6|655.2|654.8|654.8|654.6|2330
1652972670000|2022-05-19 15:04:30|654.8|654.4|655|654.6|655|654.6|654.8|654.4|316
1652972680000|2022-05-19 15:04:40|654.8|654.8|654.8|654.6|655|654.8|654.8|654.4|5452
1652972690000|2022-05-19 15:04:50|654.6|654.4|654.6|654.2|654.6|654.4|654.6|654.2|6151
1652972700000|2022-05-19 15:05:00|654.8|654.4|654.6|654.4|654.8|654.4|654.6|654.2|4344
1652972710000|2022-05-19 15:05:10|654.4|654.2|654.2|653.8|654.6|654.2|654.2|653.8|12090
1652972720000|2022-05-19 15:05:20|654|653.6|654.2|654|654.2|654|654|653.6|7212
1652972730000|2022-05-19 15:05:30|654.4|654.2|654|653.8|654.4|654.2|654|653.8|4617
1652972740000|2022-05-19 15:05:40|653.8|653.6|653.4|653.2|653.8|653.6|653.4|653|10763
1652972750000|2022-05-19 15:05:50|653.2|653|653.4|653.2|653.6|653.4|653.2|653|11065
1652972760000|2022-05-19 15:06:00|653.6|653|653.4|653|653.6|653|653.4|653|4406
1652972770000|2022-05-19 15:06:10|653.2|652.8|653.4|653|653.4|653|652.8|652.6|14578
1652972780000|2022-05-19 15:06:20|653.2|652.8|653.6|653.2|653.6|653.4|653|652.6|5127
1652972790000|2022-05-19 15:06:30|653.4||653.4||653.4||653.4||0
1652972800000|2022-05-19 15:06:40|653.6|653.4|654|653.6|654|653.6|653.6|653.2|3130
1652972810000|2022-05-19 15:06:50|653.8|653.8|654.2|654|654.2|654|653.8|653.8|8321
1652972820000|2022-05-19 15:07:00|654|653.8|653.8|653.6|654.2|654|653.8|653.6|6593
1652972830000|2022-05-19 15:07:10|654|653.4|653.8|653.4|654|653.6|653.6|653.4|802
1652972840000|2022-05-19 15:07:20|654|653.6|654.4|654|654.4|654|654|653.6|3302
1652972850000|2022-05-19 15:07:30|654.2|654.2|654.2|653.8|654.4|654.2|654.2|653.8|5777
1652972860000|2022-05-19 15:07:40|654||654.2||654.2||654||205
1652972870000|2022-05-19 15:07:50|654.4|654|654.4|654.2|654.4|654.2|654.4|654|3554
1652972880000|2022-05-19 15:08:00|654.2|654|654.2|653.8|654.2|654|654.2|653.8|3374
1652972890000|2022-05-19 15:08:10|654.4|654|654.2|653.8|654.4|654|654.2|653.8|7654
1652972900000|2022-05-19 15:08:20|654|653.6|654|653.6|654|653.6|654|653.6|0
1652972910000|2022-05-19 15:08:30|653.8|653.8|654|653.8|654.2|654|653.8|653.8|9772
1652972920000|2022-05-19 15:08:40|654.2|653.6|654.2|654|654.4|654.2|654.2|653.6|2754
1652972930000|2022-05-19 15:08:50|654.4|653.8|654.2|654|654.4|654|654.2|653.8|1449
1652972940000|2022-05-19 15:09:00|654|653.8|654|653.6|654.2|653.8|654|653.6|3462
1652972950000|2022-05-19 15:09:10|654.2|653.8|654.8|654.4|654.8|654.6|654.2|653.6|14057
1652972960000|2022-05-19 15:09:20|655|654.6|655.2|654.8|655.4|655|654.8|654.4|6874
1652972970000|2022-05-19 15:09:30|655|654.6|655|654.8|655.2|654.8|654.8|654.4|3291
1652972980000|2022-05-19 15:09:40|655.2|654.6|655.2|654.8|655.2|654.8|655|654.6|5039
1652972990000|2022-05-19 15:09:50|655|654.6|655.2|654.8|655.2|654.8|655|654.6|1812
1652973000000|2022-05-19 15:10:00|655|655|655.2|655|655.2|655|655|654.8|2034
1652973010000|2022-05-19 15:10:10|655.4|655.2|655.6|655.4|655.6|655.4|655.4|655|6827
1652973020000|2022-05-19 15:10:20|655.8|655.6|655.8|655.4|656|655.6|655.6|655.4|5842
1652973030000|2022-05-19 15:10:30|656|655.6|655.8|655.6|656.2|655.8|655.6|655.4|1420
1652973040000|2022-05-19 15:10:40|||||||||1913
1652973050000|2022-05-19 15:10:50|655.6|655.4|655.6|655.4|655.6|655.4|655.6|655.4|377
1652973060000|2022-05-19 15:11:00|655.8|655.6|655.8|655.4|656|655.6|655.8|655.4|6073
1652973070000|2022-05-19 15:11:10|655.6|655.2|655.6|655.4|655.8|655.4|655.4|655.2|9455
1652973080000|2022-05-19 15:11:20|655.8|655.6|656|655.8|656.2|655.8|655.8|655.6|4674
1652973090000|2022-05-19 15:11:30|656.2|655.6|655.8|655.6|656.2|655.8|655.8|655.6|3985
1652973100000|2022-05-19 15:11:40|656|655.8|656.2|655.8|656.2|655.8|656|655.8|0
1652973110000|2022-05-19 15:11:50|656||656.2||656.2||656||0
1652973120000|2022-05-19 15:12:00|656|655.6|655.8|655.6|656|655.6|655.8|655.6|3641
1652973130000|2022-05-19 15:12:10|655.6|655.4|656|655.6|656|655.8|655.6|655.4|14595
1652973140000|2022-05-19 15:12:20|656.2|655.8|656|655.6|656.2|655.8|656|655.6|1937
1652973150000|2022-05-19 15:12:30|655.8|655.4|655.8|655.4|655.8|655.4|655.4|655.2|15330
1652973170000|2022-05-19 15:12:50||655.6||655.4||655.6||655.4|5534
1652973180000|2022-05-19 15:13:00|655.6|655.2|655.4|655|655.8|655.2|655.4|655|11086
1652973190000|2022-05-19 15:13:10|655.2||655.4||655.4||655.2||0
1652973200000|2022-05-19 15:13:20|655.2|654.8|655|654.8|655.2|654.8|655|654.8|7268
1652973210000|2022-05-19 15:13:30|655.2|655|655.2|654.8|655.2|655|655.2|654.8|1702
1652973220000|2022-05-19 15:13:40|655|654.6|654.4|654.2|655|654.6|654.4|654|4793
1652973230000|2022-05-19 15:13:50|654.2|654|654.6|654.2|654.6|654.2|654.2|654|4614
1652973240000|2022-05-19 15:14:00|654.8|654.4|654.4|654.2|654.8|654.4|654.4|654.2|5517
1652973250000|2022-05-19 15:14:10|654.2|654|654.4|654|654.4|654|654.2|653.8|339
1652973260000|2022-05-19 15:14:20|654.2|653.8|654.2|653.8|654.4|653.8|653.8|653.6|33017
1652973270000|2022-05-19 15:14:30|654|653.6|653.6|653.4|654|653.6|653.6|653.4|5686
1652973280000|2022-05-19 15:14:40|653.8|653.2|654|653.6|654|653.6|653.6|653.2|3959
1652973290000|2022-05-19 15:14:50|654.2|653.8|653.6|653.4|654.2|653.8|653.6|653.4|152
1652973300000|2022-05-19 15:15:00|653.8|653.2|653.6|653.2|653.8|653.2|653.4|653|5283
1652973310000|2022-05-19 15:15:10|653.4|653.4|653.6|653.2|653.6|653.4|653.4|653|151
1652973320000|2022-05-19 15:15:20|653.4|653.4|653.6|653.2|653.6|653.4|653.4|653.2|424
1652973330000|2022-05-19 15:15:30|653.8|653.4|653.6|653.4|653.8|653.6|653.6|653.4|4100
1652973340000|2022-05-19 15:15:40|653.8|653.2|653.8|653.4|653.8|653.4|653.8|653.2|3730
1652973350000|2022-05-19 15:15:50|653.6|653.6|654|653.6|654|653.8|653.6|653.6|3009
1652973360000|2022-05-19 15:16:00|653.8|653.4|653.4|653|653.8|653.4|653.4|653|17071
1652973370000|2022-05-19 15:16:10|653.2|652.6|653|652.6|653.2|652.6|652.8|652.6|9943
1652973380000|2022-05-19 15:16:20|653.2|652.8|653|652.8|653.2|652.8|653|652.8|4487
1652973390000|2022-05-19 15:16:30|652.8|652.6|653.2|652.8|653.2|652.8|652.8|652.6|4846
1652973400000|2022-05-19 15:16:40|653.4|653|653.4|653.2|653.4|653.2|653.4|653|1952
1652973410000|2022-05-19 15:16:50|653.6|653.4|653.6|653.4|653.8|653.6|653.6|653.4|5202
1652973420000|2022-05-19 15:17:00|653.4|653.2|653.2|653|653.4|653.2|653|652.8|6640
1652973430000|2022-05-19 15:17:10|653.4|653.2|654|653.8|654|653.8|653.4|653.2|2145
1652973440000|2022-05-19 15:17:20|654.2|654|654|653.8|654.4|654|654|653.6|6062
1652973450000|2022-05-19 15:17:30|653.8|653.6|653.8|653.4|653.8|653.6|653.4|653.2|1375
1652973470000|2022-05-19 15:17:50|653.6|653.2|653.2|653|653.8|653.2|653.2|653|2623
1652973480000|2022-05-19 15:18:00|653.4|653.2|653.4|653|653.4|653.2|653.4|653|3
1652973490000|2022-05-19 15:18:10|653.6|653.2|653.6|653.2|653.6|653.2|653.6|653.2|2127
1652973500000|2022-05-19 15:18:20|653.8|653.4|653.8|653.4|653.8|653.6|653.6|653.2|124
1652973510000|2022-05-19 15:18:30|653.6|653.6|653.8|653.4|653.8|653.6|653.6|653.4|258
1652973520000|2022-05-19 15:18:40|654|653.6|654|653.6|654|653.6|654|653.6|4503
1652973530000|2022-05-19 15:18:50|654.2|653.8|654.2|653.8|654.2|653.8|654.2|653.8|2014
1652973540000|2022-05-19 15:19:00|654|654|654|653.6|654|654|654|653.6|6121
1652973550000|2022-05-19 15:19:10|653.8|653.4|653.6|653.2|653.8|653.4|653.4|653|4925
1652973560000|2022-05-19 15:19:20|653.8|653.4|654.2|653.8|654.4|654|653.8|653.2|10635
1652973570000|2022-05-19 15:19:30|654.4|654|654.2|653.8|654.4|654|654|653.8|10686
1652973580000|2022-05-19 15:19:40|654|654|654.4|653.8|654.4|654|654|653.8|15214
1652973590000|2022-05-19 15:19:50|654.2|654|654.2|653.8|654.8|654.4|654|653.8|52077
1653030090000|2022-05-20 07:01:30|668|667|667.6|666.2|668|667|667.6|666.2|282808
1653030100000|2022-05-20 07:01:40|667.4|666.4|665.6|664.2|667.4|666.4|665|663.8|24027
1653030110000|2022-05-20 07:01:50|665.8|664.4|665.6|664.2|666|664.8|665|663.6|1260
1653030120000|2022-05-20 07:02:00|665.4|663.8|665.4|664|665.4|664.2|664.2|663.4|13660
1653030130000|2022-05-20 07:02:10|665.2|663.8|665|663.8|665.4|665|664.4|663.4|14425
1653030140000|2022-05-20 07:02:20|665.4|664|666|664.8|666.2|665.4|665|663.6|1134
1653030150000|2022-05-20 07:02:30|666.2|665|666.2|664.8|666.6|665.2|666.2|664.6|0
1653030160000|2022-05-20 07:02:40|666|664.4|665.6|664.4|666|664.4|665.6|664.2|2063
1653030170000|2022-05-20 07:02:50|665.8|665.4|665.4|664.4|665.8|665.4|665.4|664.4|3647
1653030180000|2022-05-20 07:03:00|665.2||665.2||665.2||665.2||5179
1653030190000|2022-05-20 07:03:10|||||||||85
1653030200000|2022-05-20 07:03:20|665.4|664.6|666.2|664.8|666.4|665|665.4|664.4|2748
1653030210000|2022-05-20 07:03:30|666.4|665|666.4|665.4|666.8|665.4|666.4|665|3072
1653030220000|2022-05-20 07:03:40|666.2|665|664.8|663.6|666.2|665|664.8|663.6|2859
1653030230000|2022-05-20 07:03:50|664.6|663.4|664.8|663.6|665|663.8|664.6|663.4|0
1653030240000|2022-05-20 07:04:00|665|663.8|665.2|664.2|665.4|664.2|664.8|663.6|0
1653030250000|2022-05-20 07:04:10|665|664|663.4|662.4|665.4|664.2|663.4|662.4|21392
1653030260000|2022-05-20 07:04:20|663.6|662.6|662.8|661.6|663.6|662.8|662.6|661.6|2000
1653030270000|2022-05-20 07:04:30|662.6|661.2|662.4|661.2|662.6|661.2|662.2|661.2|0
1653030280000|2022-05-20 07:04:40|662.6|661.4|662.6|661.4|662.8|661.4|662.4|661.2|0
1653030290000|2022-05-20 07:04:50|662.4|661.6|663|662|663.6|663|662.2|661.4|13418
1653030300000|2022-05-20 07:05:00|662.8|661.8|662.6|661.8|662.8|662.2|662.4|661.8|2016
1653030310000|2022-05-20 07:05:10|662.8|662|662.4|661.6|663|662.2|662|661.4|3825
1653030320000|2022-05-20 07:05:20|662.6|661.8|662.4|661.6|662.8|662|662.4|661.6|363
1653030330000|2022-05-20 07:05:30|662.6|661.8|662.6|661.6|662.6|661.8|662.6|661.6|0
1653030350000|2022-05-20 07:05:50|662.8|661.8|663|662.4|663|662.4|662.8|661.8|4685
1653030360000|2022-05-20 07:06:00|663.2|662.6|664|663|664.2|663|663|662.4|20155
1653030370000|2022-05-20 07:06:10|664.2|663.2|664|663|664.6|663.6|664|663|1943
1653030380000|2022-05-20 07:06:20|663.8|663.2|664|663.2|664|663.2|663.8|663.2|348
1653030390000|2022-05-20 07:06:30|663.8|663|664.2|663.6|664.2|663.6|663.4|662.8|9852
1653030400000|2022-05-20 07:06:40|664|663.4|664.2|663.6|664.4|663.6|663.8|663.4|455
1653030410000|2022-05-20 07:06:50|664.4|663.4|664.4|663.4|664.4|663.6|664.4|663.4|0
1653030420000|2022-05-20 07:07:00|664.6|663.6|665.4|664.6|665.4|664.6|664.6|663.6|3760
1653030430000|2022-05-20 07:07:10|665.2|664.4|664.6|663.8|665.2|664.4|664.6|663.8|5146
1653030440000|2022-05-20 07:07:20|664.8|664|665|664.2|665|664.4|664.8|664|1149
1653030450000|2022-05-20 07:07:30|665.2|664.4|665.2|664.2|665.2|664.4|665|664.2|0
1653030460000|2022-05-20 07:07:40|665|664|665|664.2|665.2|664.2|664.8|664|0
1653030470000|2022-05-20 07:07:50|664.8|664|664.8|664|664.8|664|664.8|664|0
1653030480000|2022-05-20 07:08:00|664.6|663.8|664.8|664|664.8|664|664.4|663.8|2230
1653030490000|2022-05-20 07:08:10||664.2||664.2||664.2||664.2|0
1653030500000|2022-05-20 07:08:20|664.6|664|664|663.2|664.8|664|664|663.2|1052
1653030510000|2022-05-20 07:08:30|663.8|663|663.4|663|664|663.4|663.4|663|6553
1653030520000|2022-05-20 07:08:40|663.6|663.2|663.6|663|663.6|663.2|663.4|663|2704
1653030530000|2022-05-20 07:08:50|663.4||663.4||663.4||663.4||0
1653030540000|2022-05-20 07:09:00|663.2|662.8|663.2|662.6|663.2|662.8|663.2|662.6|3935
1653030550000|2022-05-20 07:09:10|663|662.4|663|662.6|663|662.6|662.8|662.4|3988
1653030560000|2022-05-20 07:09:20|663.2|662.8|662.4|662|663.2|662.8|662.4|662|20846
1653030570000|2022-05-20 07:09:30|662.2|661.8|661.8|661.2|662.4|661.8|661.8|661.2|19946
1653030580000|2022-05-20 07:09:40|662|661.4|662|661.4|662|661.4|662|661.4|1740
1653030590000|2022-05-20 07:09:50|661.8|661.2|661.8|661.2|661.8|661.2|661.8|661.2|0
1653030600000|2022-05-20 07:10:00|662|661.4|662.6|662|662.6|662|662|661.4|3321
1653030610000|2022-05-20 07:10:10|662.8|661.8|662.8|662.2|662.8|662.2|662.8|661.8|200
1653030620000|2022-05-20 07:10:20|662.6||662.6||662.6||662.6||849
1653030630000|2022-05-20 07:10:30|662.4|662|662.4|661.8|662.4|662|662.4|661.8|578
1653030640000|2022-05-20 07:10:40|662.2||662.4||662.4||662.2||0
1653030650000|2022-05-20 07:10:50|662.6|662|662.8|662.2|662.8|662.2|662.4|661.8|0
1653030660000|2022-05-20 07:11:00|663|662|662.8|662.2|663|662.4|662.8|662|0
1653030670000|2022-05-20 07:11:10|662.6||662.8||662.8||662.6||3378
1653030690000|2022-05-20 07:11:30|662.6||662.8||662.8||662.6||0
1653030700000|2022-05-20 07:11:40|663|662.4|662.8|662.2|663|662.4|662.8|662.2|0
1653030710000|2022-05-20 07:11:50|662.6|662.4|662.8|662.2|663|662.4|662.6|662.2|0
1653030720000|2022-05-20 07:12:00|663|662.4|663.2|662.6|663.4|662.8|663|662.2|0
1653030730000|2022-05-20 07:12:10|663|662.8|663|662.6|663.4|662.8|663|662.6|0
1653030740000|2022-05-20 07:12:20|662.8|662.8|662.8|662.2|663.4|662.8|662.8|662.2|137
1653030750000|2022-05-20 07:12:30|662.6||662.6||662.6||662.6||0
1653030760000|2022-05-20 07:12:40|662.8|662.4|663|662.4|663.2|662.8|662.6|662.2|8423
1653030770000|2022-05-20 07:12:50|663.2|662.2|662.8|662.2|663.2|662.4|662.8|662.2|0
1653030780000|2022-05-20 07:13:00|663|662.4|663.4|662.8|663.4|663|662.8|662.2|3452
1653030790000|2022-05-20 07:13:10|663.2|662.6|663.6|663|663.8|663|663.2|662.6|0
1653030800000|2022-05-20 07:13:20|663.8|663.2|663.4|663|663.8|663.2|663.4|663|0
1653030810000|2022-05-20 07:13:30|663.6|663.2|663.8|663.2|663.8|663.2|663.4|663.2|0
1653030820000|2022-05-20 07:13:40|663.6|663.4|663.4|663|663.8|663.4|663.4|663|1300
1653030830000|2022-05-20 07:13:50|663.6|663.2|663.2|662.6|663.8|663.4|663.2|662.6|9126
1653030840000|2022-05-20 07:14:00|663.4|662.8|662.2|661.6|663.4|662.8|662|661.6|42639
1653030850000|2022-05-20 07:14:10|662|661.8|662|661.4|662.2|661.8|661.8|661.4|34308
1653030860000|2022-05-20 07:14:20|661.8|661.6|662.2|661.8|662.2|661.8|661.8|661.4|2050
1653030870000|2022-05-20 07:14:30|662.4|662|662.4|662|662.6|662.2|662.4|662|3418
1653030880000|2022-05-20 07:14:40|662.6|662.2|662.4|662|662.8|662.4|662.2|662|20260
1653030890000|2022-05-20 07:14:50|662.2|661.8|662.4|661.8|662.4|662.2|662|661.8|13533
1653030900000|2022-05-20 07:15:00|662.2|662|662.8|662.2|662.8|662.4|662.2|662|1595
1653030910000|2022-05-20 07:15:10|663|662.4|663|662.6|663.6|663.2|662.8|662.2|17107
1653030920000|2022-05-20 07:15:20|662.8|662.2|662.6|662.2|663|662.2|662.6|662.2|3488
1653030930000|2022-05-20 07:15:30|662.8|662.4|662.8|662.2|662.8|662.6|662.6|662.2|15853
1653030940000|2022-05-20 07:15:40|662.6|662.4|663.2|662.8|663.2|663|662.4|662|34321
1653030960000|2022-05-20 07:16:00|663.4|663|663.2|662.8|663.6|663.2|663.2|662.8|13378
1653030970000|2022-05-20 07:16:10|663|662.6|663.6|663|663.6|663.2|662.8|662.2|6724
1653030980000|2022-05-20 07:16:20|663.8|663.2|664.4|663.8|664.4|664|663.8|663|6811
1653030990000|2022-05-20 07:16:30|664.2|664|664.6|664.2|664.6|664.2|664.2|664|0
1653031000000|2022-05-20 07:16:40|664.8|664.4|665|664.4|665|664.6|664.8|664.2|200
1653031010000|2022-05-20 07:16:50|664.8|664.6|665|664.4|665|664.6|664.8|664.4|0
1653031020000|2022-05-20 07:17:00|664.8|664.2|665.2|664.8|665.6|665.2|664.6|664.2|16138
1653031030000|2022-05-20 07:17:10|665.4|665|666|665.4|666|665.4|665.2|665|1369
1653031040000|2022-05-20 07:17:20|665.8|665.2|665.8|665.2|665.8|665.2|665.6|665|0
1653031050000|2022-05-20 07:17:30|665.6|665|665.8|665.2|665.8|665.2|665.6|665|0
1653031060000|2022-05-20 07:17:40|666|665.4|666|665.4|666|665.6|665.8|665.4|0
1653031070000|2022-05-20 07:17:50|666.2|665.6|666.2|665.6|666.2|665.6|666.2|665.6|0
1653031080000|2022-05-20 07:18:00|666.4|665.8|666.6|665.8|666.6|666|666.4|665.8|0
1653031090000|2022-05-20 07:18:10|666.4||666.4||666.4||666.2||0
1653031110000|2022-05-20 07:18:30|666.2|665.6|665.8|665.4|666.2|665.6|665.8|665.4|335
1653031120000|2022-05-20 07:18:40|665.6|665.2|665.6|665.2|665.6|665.2|665.6|665.2|1144
1653031130000|2022-05-20 07:18:50|665.4|665|666|665.4|666|665.4|665.4|664.8|17173
1653031140000|2022-05-20 07:19:00|666.2|665.6|666.4|665.8|666.4|665.8|666.2|665.6|0
1653031150000|2022-05-20 07:19:10|666.2|665.6|666.2|665.6|666.4|666|666.2|665.6|2146
1653031160000|2022-05-20 07:19:20|666|665.8|665.8|665.2|666|665.8|665.8|665|3717
1653031170000|2022-05-20 07:19:30||665||665.4||665.4||665|0
1653031190000|2022-05-20 07:19:50|665.6|665.2|665.4|665|665.6|665.2|665.4|665|1301
1653031200000|2022-05-20 07:20:00|665.6|665.2|665.8|665.4|665.8|665.6|665.6|665|17323
1653031210000|2022-05-20 07:20:10|666|665.6|666.4|665.8|666.4|665.8|666|665.4|2438
1653031220000|2022-05-20 07:20:20|666.2|666|666.4|666|666.4|666|666.2|666|7919
1653031230000|2022-05-20 07:20:30|666.2|665.8|666.2|665.8|666.4|666|666.2|665.8|6512
1653031240000|2022-05-20 07:20:40|666.4|666|666.4|665.8|666.4|666|666.4|665.8|3534
1653031250000|2022-05-20 07:20:50|666.2|665.6|666|665.4|666.2|665.8|666|665.4|11570
1653031270000|2022-05-20 07:21:10|666.2|665.6|666.4|665.8|666.4|666|666.2|665.4|5259
1653031280000|2022-05-20 07:21:20|666.2|665.6|666.4|666|666.4|666.2|666.2|665.6|14752
1653031290000|2022-05-20 07:21:30|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|1284
1653031300000|2022-05-20 07:21:40|666|665.6|666|665.6|666.2|665.6|666|665.6|4560
1653031330000|2022-05-20 07:22:10|665.8|665.2|666|665.4|666|665.4|665.6|665|24846
1653031340000|2022-05-20 07:22:20|666.2|665.6|666.4|666|666.4|666|666|665.6|2165
1653031350000|2022-05-20 07:22:30|666.2|665.8|666|665.6|666.2|665.8|665.8|665.6|5246
1653031360000|2022-05-20 07:22:40|666.2|665.8|666.4|666|666.4|666.2|666.2|665.6|3761
1653031370000|2022-05-20 07:22:50|666.2|665.8|666.2|665.6|666.2|665.8|666|665.6|2730
1653031380000|2022-05-20 07:23:00|666||666||666||665.8||2328
1653031390000|2022-05-20 07:23:10|665.8|665.4|665.8|665.2|666|665.4|665.8|665.2|3663
1653031400000|2022-05-20 07:23:20|665.6|665|665.8|665.2|665.8|665.4|665.4|665|5221
1653031410000|2022-05-20 07:23:30|666|665.4|665.8|665.4|666|665.6|665.4|665|13723
1653031420000|2022-05-20 07:23:40|666|665.6|666|665.4|666.2|665.8|666|665.4|13181
1653031430000|2022-05-20 07:23:50||665.6||665.4||665.6||665.4|0
1653031440000|2022-05-20 07:24:00|665.8|665.2|665.8|665.4|665.8|665.4|665.8|665.2|7682
1653031450000|2022-05-20 07:24:10|666|665.6|666|665.6|666|665.6|666|665.6|9960
1653031460000|2022-05-20 07:24:20|665.8|665.4|666|665.4|666|665.6|665.6|665.2|12619
1653031470000|2022-05-20 07:24:30|665.8||666||666||665.8||0
1653031480000|2022-05-20 07:24:40|665.8||665.8||665.8||665.8||0
1653031490000|2022-05-20 07:24:50||665.6||665.4||665.6||665.4|2000
1653031500000|2022-05-20 07:25:00|665.6|665.2|665.6|665|665.6|665.2|665.4|665|1026
1653031510000|2022-05-20 07:25:10|665.4|665.2|665.2|665|665.6|665.2|665.2|664.8|38475
1653031520000|2022-05-20 07:25:20||664.8||664.8||664.8||664.8|476
1653031560000|2022-05-20 07:26:00||665||664.8||665||664.8|453
1653031580000|2022-05-20 07:26:20||665||665||665||665|0
1653031590000|2022-05-20 07:26:30|665.4||665.4||665.4||665.4||0
1653031600000|2022-05-20 07:26:40|665.6|665.2|665.6|665|665.6|665.4|665.6|665|9260
1653031610000|2022-05-20 07:26:50|665.4|665.2|665.4|665|665.4|665.2|665.4|664.8|4000
1653031620000|2022-05-20 07:27:00|665.2|664.8|665.2|665|665.2|665|665.2|664.8|0
1653031630000|2022-05-20 07:27:10|665|664.8|665.2|664.8|665.2|664.8|665|664.8|6631
1653031650000|2022-05-20 07:27:30|665.4|665|665.6|665.2|665.6|665.2|665.4|665|6504
1653031660000|2022-05-20 07:27:40||665.4||665.4||665.4||665.2|5321
1653031670000|2022-05-20 07:27:50|665.8|665.2|665.6|665.2|665.8|665.4|665.6|665.2|11031
1653031680000|2022-05-20 07:28:00||665.4||665.2||665.4||665.2|3476
1653031690000|2022-05-20 07:28:10|665.8|665.4|665.6|665.2|665.8|665.4|665.6|665.2|9762
1653031700000|2022-05-20 07:28:20|665.4|665|665.4|665.2|665.6|665.2|665.4|665|4445
1653031710000|2022-05-20 07:28:30|665.2|665|665|664.8|665.4|665|665|664.8|2550
1653031720000|2022-05-20 07:28:40|664.8|664.6|665.2|664.8|665.4|664.8|664.8|664.6|16934
1653031730000|2022-05-20 07:28:50|665.4|665|665|664.8|665.4|665.2|665|664.8|18312
1653031740000|2022-05-20 07:29:00|665.2|665|665.4|664.8|665.4|665|665|664.8|13081
1653031750000|2022-05-20 07:29:10|665.2|665|665.2|664.6|665.2|665|665|664.6|1930
1653031760000|2022-05-20 07:29:20|665.4|664.8|665.6|665.4|665.8|665.4|665.4|664.6|3834
1653031780000|2022-05-20 07:29:40|665.8|665.6|666|665.6|666|665.6|665.8|665.6|27
1653031790000|2022-05-20 07:29:50|666.2|665.4|665.8|665.6|666.2|665.6|665.6|665.4|3716
1653031800000|2022-05-20 07:30:00|666||666.2||666.2||666||370
1653031810000|2022-05-20 07:30:10|666.4|665.8|666.4|666|666.4|666|666.4|665.8|0
1653031820000|2022-05-20 07:30:20|666.2|666.2|666.2|665.8|666.4|666.2|666.2|665.8|13220
1653031830000|2022-05-20 07:30:30|666.4|666|666.4|666|666.4|666|666.2|665.8|2525
1653031840000|2022-05-20 07:30:40|666.2|665.8|666|665.6|666.2|665.8|666|665.6|3968
1653031850000|2022-05-20 07:30:50|665.8|665.8|666|665.6|666|665.8|665.6|665.4|32027
1653031860000|2022-05-20 07:31:00|666.2|665.4|666.4|666.2|666.4|666.2|666.2|665.4|4189
1653031880000|2022-05-20 07:31:20||666||666||666||666|15600
1653031890000|2022-05-20 07:31:30|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|2903
1653031900000|2022-05-20 07:31:40|666.6|666.2|666.6|666.2|666.8|666.2|666.6|666.2|10000
1653031910000|2022-05-20 07:31:50|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|0
1653031920000|2022-05-20 07:32:00|667|666.6|667|666.8|667.4|667|667|666.6|2568
1653031930000|2022-05-20 07:32:10|667.2|666.6|667.6|667.2|667.6|667.4|667.2|666.6|16527
1653031940000|2022-05-20 07:32:20|667.8|667.4|668|667.6|668|667.6|667.8|667.4|4522
1653031950000|2022-05-20 07:32:30|667.8|667.4|668|667.6|668|667.6|667.8|667.4|1413
1653031960000|2022-05-20 07:32:40|668.2|667.8|668.4|668|668.4|668|668.2|667.8|10663
1653031970000|2022-05-20 07:32:50|668.6|668.2|668.6|668.4|668.6|668.4|668.6|668.2|1494
1653031980000|2022-05-20 07:33:00|668.8||669||669||668.8||4522
1653031990000|2022-05-20 07:33:10|669.2|668.6|669|668.6|669.2|668.8|669|668.6|3395
1653032010000|2022-05-20 07:33:30|669.2|668.8|669.6|669.2|669.6|669.2|669.2|668.6|10226
1653032020000|2022-05-20 07:33:40|669.8|669.4|669.6|669.2|670|669.4|669.6|669.2|2818
1653032030000|2022-05-20 07:33:50|||||||||119
1653032040000|2022-05-20 07:34:00|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|0
1653032050000|2022-05-20 07:34:10|670||670||670||670||3761
1653032060000|2022-05-20 07:34:20|669.8||669.8||669.8||669.8||0
1653032080000|2022-05-20 07:34:40|670||669.8||670||669.6||6007
1653032100000|2022-05-20 07:35:00|670|669.6|670|669.4|670|669.6|669.8|669.4|4452
1653032110000|2022-05-20 07:35:10||669.6||669.6||669.6||669.6|0
1653032120000|2022-05-20 07:35:20|669.8|669.4|670|669.4|670|669.4|669.8|669.4|1205
1653032170000|2022-05-20 07:36:10|669.8||670||670||669.8||1025
1653032180000|2022-05-20 07:36:20|670.2|669.6|670.8|670.4|670.8|670.6|670.2|669.6|39215
1653032190000|2022-05-20 07:36:30|671||671||671||671||0
1653032200000|2022-05-20 07:36:40|670.8|670.6|671.2|670.8|671.8|671.6|670.8|670.6|29701
1653032220000|2022-05-20 07:37:00|||||||||1000
1653032230000|2022-05-20 07:37:10|671.4|671|671.2|670.8|671.4|671|671|670.8|6027
1653032240000|2022-05-20 07:37:20|671.4|671|672|671.4|672|671.4|671.4|671|2421
1653032260000|2022-05-20 07:37:40|671.8|671.6|672.2|671.6|672.2|671.6|671.8|671.6|3384
1653032270000|2022-05-20 07:37:50|672.4|671.8|672.4|671.8|672.4|671.8|672.4|671.8|1000
1653032290000|2022-05-20 07:38:10|672.2|671.6|672|671.6|672.2|671.6|672|671.6|71
1653032300000|2022-05-20 07:38:20|671.8|671.4|670.8|670.4|672|671.4|670.8|670.4|8039
1653032340000|2022-05-20 07:39:00|670.6|670.2|670.2|669.8|670.6|670.2|670.2|669.8|4053
1653032360000|2022-05-20 07:39:20|670.4||670.4||670.4||670.4||0
1653032370000|2022-05-20 07:39:30|670.2||670.2||670.2||670.2||0
1653032380000|2022-05-20 07:39:40|670.4|670|670.6|670|670.6|670|670.4|670|9290
1653032390000|2022-05-20 07:39:50|670.4||670.4||670.6||670.2||1341
1653032400000|2022-05-20 07:40:00|670.2|669.8|670.2|669.6|670.2|669.8|669.8|669.4|13333
1653032420000|2022-05-20 07:40:20||669.8||669.8||669.8||669.8|0
1653032430000|2022-05-20 07:40:30|670.4|670|670.4|670|670.6|670|670.4|670|1335
1653032440000|2022-05-20 07:40:40|670.2|669.8|670.2|669.6|670.2|669.8|670.2|669.6|1765
1653032450000|2022-05-20 07:40:50|670.4|669.8|670.4|669.8|670.4|669.8|670.4|669.8|0
1653032460000|2022-05-20 07:41:00|670.2|669.6|670.2|669.8|670.4|669.8|670|669.6|344
1653032470000|2022-05-20 07:41:10|670.4|670|670.4|669.8|670.4|670|670.4|669.8|0
1653032480000|2022-05-20 07:41:20||670||670||670||670|0
1653032490000|2022-05-20 07:41:30|670.6|669.8|670.2|669.8|670.6|669.8|670.2|669.8|1710
1653032500000|2022-05-20 07:41:40|670|669.6|670|669.4|670|669.6|669.8|669.4|405
1653032510000|2022-05-20 07:41:50|669.8||669.8||669.8||669.8||0
1653032520000|2022-05-20 07:42:00|||||||||1127
1653032530000|2022-05-20 07:42:10|||||||||349
1653032550000|2022-05-20 07:42:30|669.6|669.2|669.4|668.8|669.8|669.2|669.2|668.8|14952
1653032560000|2022-05-20 07:42:40|669.2|669|669.4|669|669.4|669|669.2|669|3328
1653032570000|2022-05-20 07:42:50|669.6|669.2|669.6|669.2|669.8|669.2|669.6|669.2|1474
1653032580000|2022-05-20 07:43:00|669.8||669.8||669.8||669.8||0
1653032590000|2022-05-20 07:43:10|670|669.4|670|669.4|670|669.4|669.8|669.4|0
1653032600000|2022-05-20 07:43:20|669.8||670||670||669.8||0
1653032620000|2022-05-20 07:43:40|||||||||89
1653032640000|2022-05-20 07:44:00|669.8|669.2|669.8|669.4|669.8|669.4|669.6|669.2|6163
1653032660000|2022-05-20 07:44:20|670|669.6|669.8|669.4|670|669.6|669.8|669.4|6231
1653032670000|2022-05-20 07:44:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|1744
1653032680000|2022-05-20 07:44:40|669.4||669.4||669.4||669.4||0
1653032690000|2022-05-20 07:44:50|669.6|669.4|670|669.4|670|669.4|669.6|669.4|50
1653032700000|2022-05-20 07:45:00||669.6||669.6||669.6||669.6|0
1653032710000|2022-05-20 07:45:10|669.8|669.4|670|669.4|670|669.4|669.6|669.4|1508
1653032720000|2022-05-20 07:45:20|669.8|669.6|670|669.6|670|669.6|669.8|669.6|0
1653032730000|2022-05-20 07:45:30|670.2|669.8|670|669.8|670.2|670|670|669.6|8472
1653032740000|2022-05-20 07:45:40|669.8|669.6|669.8|669.6|670|669.6|669.8|669.6|230
1653032750000|2022-05-20 07:45:50|670|669.8|670|669.8|670|669.8|670|669.8|12
1653032760000|2022-05-20 07:46:00|670.4|670|670.4|670.2|670.6|670.2|670.4|670|1757
1653032770000|2022-05-20 07:46:10|670.2|670|670.2|669.8|670.2|670|670.2|669.8|3646
1653032780000|2022-05-20 07:46:20|670||670.2||670.2||670||2270
1653032800000|2022-05-20 07:46:40|670||670.2||670.2||670||0
1653032820000|2022-05-20 07:47:00|||||||||498
1653032830000|2022-05-20 07:47:10|670|669.6|669.8|669.4|670|669.6|669.6|669.2|2283
1653032840000|2022-05-20 07:47:20|||||||||5000
1653032860000|2022-05-20 07:47:40|670|669.6|670|669.4|670|669.8|669.8|669.4|3197
1653032870000|2022-05-20 07:47:50|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|0
1653032890000|2022-05-20 07:48:10|670|669.8|670.4|670|670.4|670|670|669.8|0
1653032900000|2022-05-20 07:48:20|670.6||670.6||670.6||670.6||0
1653032910000|2022-05-20 07:48:30|670.8|670.2|671|670.6|671|670.6|670.6|670.2|9923
1653032920000|2022-05-20 07:48:40|671.2||671.2||671.2||671||0
1653032930000|2022-05-20 07:48:50|671||671||671||671||0
1653032940000|2022-05-20 07:49:00|670.8||670.8||670.8||670.8||379
1653032950000|2022-05-20 07:49:10|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.2|1352
1653032960000|2022-05-20 07:49:20|670.6|670.2|670.8|670.2|670.8|670.2|670.6|670.2|0
1653032970000|2022-05-20 07:49:30|671|670.4|671|670.6|671|670.6|671|670.2|2748
1653032980000|2022-05-20 07:49:40||670.8||670.6||670.8||670.6|0
1653032990000|2022-05-20 07:49:50|670.8|670.4|670.8|670.2|670.8|670.4|670.6|670.2|2926
1653033000000|2022-05-20 07:50:00||670.4||670.4||670.4||670.2|0
1653033010000|2022-05-20 07:50:10||670.2||670.2||670.2||670.2|2000
1653033020000|2022-05-20 07:50:20|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.4|0
1653033030000|2022-05-20 07:50:30|670.6|670.2|670.6|670.4|670.6|670.4|670.6|670.2|0
1653033040000|2022-05-20 07:50:40|670.8||670.8||670.8||670.8||0
1653033060000|2022-05-20 07:51:00|671|670.6|671.2|670.8|671.2|670.8|670.8|670.6|23799
1653033070000|2022-05-20 07:51:10|671.4|671|671.4|671|671.4|671|671.4|671|211
1653033120000|2022-05-20 07:52:00|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.8|7686
1653033130000|2022-05-20 07:52:10|671.4|671|671.2|670.8|671.4|671|670.8|670.6|34131
1653033140000|2022-05-20 07:52:20|671.4|670.6|671|670.6|671.4|670.8|671|670.6|13538
1653033150000|2022-05-20 07:52:30|670.8|670.4|670.8|670.4|671|670.6|670.4|670.2|4579
1653033160000|2022-05-20 07:52:40||670.6||670.4||670.6||670.4|1821
1653033180000|2022-05-20 07:53:00|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|1862
1653033190000|2022-05-20 07:53:10|670.8|670.4|670.4|670|670.8|670.4|670.4|670|10343
1653033210000|2022-05-20 07:53:30|670.2|670.2|670.2|670|670.4|670.2|670|669.8|22576
1653033220000|2022-05-20 07:53:40|670|669.8|669.8|669.6|670|669.8|669.8|669.6|1827
1653033240000|2022-05-20 07:54:00|670|669.8|670|669.6|670|669.8|670|669.6|5596
1653033250000|2022-05-20 07:54:10|670.2|669.8|670.2|669.8|670.2|670|670.2|669.8|2758
1653033260000|2022-05-20 07:54:20|670||670||670.2||670||0
1653033270000|2022-05-20 07:54:30|670.2|669.6|670|669.8|670.2|669.8|669.8|669.6|15780
1653033280000|2022-05-20 07:54:40|669.8|669.6|669.8|669.4|669.8|669.6|669.6|669|1006
1653033290000|2022-05-20 07:54:50|670|669.6|669.8|669.2|670|669.6|669.8|669.2|5382
1653033300000|2022-05-20 07:55:00||669.4||669.4||669.4||669.4|108
1653033310000|2022-05-20 07:55:10|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|306
1653033320000|2022-05-20 07:55:20|669.8|669.4|669.8|669.2|669.8|669.4|669.8|669.2|7011
1653033330000|2022-05-20 07:55:30|669.6|669|669.4|669.2|669.6|669.2|669.4|669|3093
1653033340000|2022-05-20 07:55:40|669.6|669|669.6|669|669.6|669|669.6|669|2596
1653033350000|2022-05-20 07:55:50|669.4|669.2|669.4|669|669.4|669.2|669.4|669|2356
1653033370000|2022-05-20 07:56:10|669.6|669.2|669.6|669|669.6|669.2|669.4|669|11342
1653033380000|2022-05-20 07:56:20|669.4||669.4||669.4||669.4||0
1653033400000|2022-05-20 07:56:40|669.2|668.8|669.4|668.8|669.4|669|669|668.8|8376
1653033410000|2022-05-20 07:56:50|669.2|669|669.2|668.8|669.4|669|669.2|668.8|8435
1653033420000|2022-05-20 07:57:00|669|668.4|668.8|668.4|669.2|668.6|668.8|668.4|4192
1653033430000|2022-05-20 07:57:10|669||669||669||669||0
1653033440000|2022-05-20 07:57:20|668.8|668.2|668.8|668.4|668.8|668.4|668.8|668.2|0
1653033450000|2022-05-20 07:57:30||668.2||668.2||668.2||668.2|0
1653033460000|2022-05-20 07:57:40|668.6|668|668.8|668.4|668.8|668.4|668.6|668|0
1653033470000|2022-05-20 07:57:50|669||669||669||669||0
1653033480000|2022-05-20 07:58:00||668.6||668.6||668.6||668.6|0
1653033490000|2022-05-20 07:58:10|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|1000
1653033540000|2022-05-20 07:59:00|||||||||809
1653033580000|2022-05-20 07:59:40|669|668.6|669|668.6|669.2|668.6|668.8|668.4|14512
1653033600000|2022-05-20 08:00:00|||||||||675
1653033630000|2022-05-20 08:00:30|||||||||40
1653033640000|2022-05-20 08:00:40|668.8|668.4|668.8|668.4|669|668.6|668.8|668.4|7399
1653033650000|2022-05-20 08:00:50|669|668.6|669|668.6|669|668.6|669|668.4|75
1653033660000|2022-05-20 08:01:00|668.8|668.4|669.2|668.8|669.2|668.8|668.8|668.4|6209
1653033680000|2022-05-20 08:01:20|669|668.6|669|668.6|669|668.6|668.8|668.6|1263
1653033690000|2022-05-20 08:01:30||668.8||668.6||668.8||668.6|705
1653033700000|2022-05-20 08:01:40||668.8||668.8||668.8||668.8|86
1653033710000|2022-05-20 08:01:50||668.6||668.6||668.6||668.6|2176
1653033720000|2022-05-20 08:02:00|||||||||615
1653033730000|2022-05-20 08:02:10|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668|2569
1653033740000|2022-05-20 08:02:20|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668|3834
1653033750000|2022-05-20 08:02:30|669|668.6|669|668.8|669.4|669|669|668.6|39717
1653033770000|2022-05-20 08:02:50|||||||||670
1653033780000|2022-05-20 08:03:00|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.2|1993
1653033790000|2022-05-20 08:03:10||668.4||668.4||668.4||668.2|754
1653033800000|2022-05-20 08:03:20|668.6|668.2|668.2|667.8|668.6|668.2|668.2|667.8|1196
1653033810000|2022-05-20 08:03:30||667.6||667.8||667.8||667.6|0
1653033820000|2022-05-20 08:03:40||667.6||667.8||667.8||667.6|1600
1653033830000|2022-05-20 08:03:50||667.6||667.8||667.8||667.6|0
1653033840000|2022-05-20 08:04:00|668.4|668|668.2|668|668.4|668|668.2|667.8|5499
1653033850000|2022-05-20 08:04:10|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668.2|1439
1653033860000|2022-05-20 08:04:20|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1653033870000|2022-05-20 08:04:30|669|668.2|669|668.6|669|668.6|669|668.2|2067
1653033880000|2022-05-20 08:04:40|669.2|668.8|669.2|668.6|669.2|668.8|669.2|668.6|0
1653033890000|2022-05-20 08:04:50|669|668.4|669|668.6|669|668.6|668.8|668.4|1821
1653033900000|2022-05-20 08:05:00|669.2|668.8|669.2|668.6|669.2|668.8|669.2|668.6|505
1653033910000|2022-05-20 08:05:10|669|668.8|668.8|668.4|669|668.8|668.8|668.4|1287
1653033930000|2022-05-20 08:05:30|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|8381
1653033940000|2022-05-20 08:05:40|668.8|668.4|669|668.4|669|668.6|668.8|668.2|0
1653033950000|2022-05-20 08:05:50|669.2|668.6|669.2|668.6|669.2|668.6|669|668.6|0
1653033960000|2022-05-20 08:06:00|669|668.8|669.2|668.8|669.2|668.8|669|668.6|1000
1653033970000|2022-05-20 08:06:10|669|668.6|669|668.6|669|668.6|669|668.6|27
1653033990000|2022-05-20 08:06:30|668.8||669||669||668.8||0
1653034010000|2022-05-20 08:06:50|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|2189
1653034030000|2022-05-20 08:07:10|669.4||669.4||669.4||669.4||3200
1653034040000|2022-05-20 08:07:20|669.2||669.4||669.4||669.2||0
1653034050000|2022-05-20 08:07:30||669||669||669||669|0
1653034060000|2022-05-20 08:07:40|669.2|669.2|669.4|668.8|669.4|669.2|669.2|668.8|22655
1653034070000|2022-05-20 08:07:50|669.2|669|669|668.8|669.2|669|669|668.8|8630
1653034080000|2022-05-20 08:08:00|669.2|668.6|668.8|668.6|669.2|668.6|668.8|668.6|943
1653034090000|2022-05-20 08:08:10|669||668.8||669||668.8||0
1653034100000|2022-05-20 08:08:20|669||668.8||669||668.8||0
1653034110000|2022-05-20 08:08:30|669||669||669||669||0
1653034120000|2022-05-20 08:08:40||668.8||668.8||668.8||668.8|0
1653034130000|2022-05-20 08:08:50|669.2|668.6|669.2|668.8|669.2|669|669|668.6|8743
1653034160000|2022-05-20 08:09:20|669||669.2||669.2||669||3207
1653034170000|2022-05-20 08:09:30|669||669.2||669.2||669||975
1653034190000|2022-05-20 08:09:50|669||669||669||669||0
1653034200000|2022-05-20 08:10:00|669.2||669.2||669.2||669.2||0
1653034210000|2022-05-20 08:10:10|669.4|669|669.4|669|669.4|669|669.4|669|1200
1653034220000|2022-05-20 08:10:20||669.2||669||669.2||669|3126
1653034250000|2022-05-20 08:10:50|669.6||669.4||669.6||669.4||0
1653034260000|2022-05-20 08:11:00|669.6||669.4||669.6||669.4||0
1653034270000|2022-05-20 08:11:10|669.2|668.8|669|668.8|669.4|668.8|669|668.8|3445
1653034280000|2022-05-20 08:11:20|669.2||669.2||669.4||669.2||1821
1653034290000|2022-05-20 08:11:30|669|668.6|669.2|668.8|669.2|668.8|668.8|668.6|481
1653034300000|2022-05-20 08:11:40|669.4|668.6|669.4|669|669.4|669|669.4|668.6|300
1653034310000|2022-05-20 08:11:50|669.6||669.6||669.6||669.4||0
1653034320000|2022-05-20 08:12:00|669.4|669.2|669.6|669.2|669.8|669.4|669.4|669|4231
1653034340000|2022-05-20 08:12:20|669.4|669|669|668.8|669.4|669|669|668.8|3294
1653034350000|2022-05-20 08:12:30|669.2|668.6|669|668.6|669.2|668.8|669|668.6|0
1653034360000|2022-05-20 08:12:40|669.2||669||669.2||669||0
1653034370000|2022-05-20 08:12:50|669.2|668.8|669|668.8|669.2|668.8|669|668.6|0
1653034380000|2022-05-20 08:13:00|669.2|668.6|668.8|668.4|669.2|668.6|668.8|668.4|1212
1653034390000|2022-05-20 08:13:10|669|668.6|669.4|669|669.4|669|669|668.6|1292
1653034400000|2022-05-20 08:13:20|669.2|668.8|669.2|668.8|669.4|668.8|669.2|668.8|2122
1653034410000|2022-05-20 08:13:30|||||||||1096
1653034420000|2022-05-20 08:13:40|||||||||274
1653034430000|2022-05-20 08:13:50|669|668.6|669|668.6|669|668.6|669|668.6|3303
1653034440000|2022-05-20 08:14:00||668.4||668.6||668.6||668.4|155
1653034450000|2022-05-20 08:14:10|669.2|668.8|669.2|668.8|669.2|668.8|669|668.8|1145
1653034460000|2022-05-20 08:14:20|669|668.6|668.6|668|669.2|668.6|668.4|668|1897
1653034470000|2022-05-20 08:14:30|668.4|667.8|668.4|667.8|668.4|668|668.4|667.8|0
1653034490000|2022-05-20 08:14:50|668.2|667.6|668|667.6|668.2|667.6|668|667.6|0
1653034500000|2022-05-20 08:15:00|668.2|667.8|668.4|668|668.4|668|668.2|667.8|2090
1653034510000|2022-05-20 08:15:10|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668.2|0
1653034520000|2022-05-20 08:15:20|668.4|668|668|667.6|668.6|668|667.6|667.2|15183
1653034530000|2022-05-20 08:15:30|667.8||668||668||667.8||1908
1653034560000|2022-05-20 08:16:00|667.8|667.4|667.8|667.2|668|667.4|667.6|667.2|776
1653034570000|2022-05-20 08:16:10|667.6|667|667.6|667.4|667.8|667.4|667.6|667|0
1653034620000|2022-05-20 08:17:00|667.8|667.2|667.6|667|667.8|667.2|667.4|667|966
1653034630000|2022-05-20 08:17:10||667.2||667.4||667.4||667|92
1653034650000|2022-05-20 08:17:30|667.4|667.2|667.4|667|667.6|667.2|667.4|667|1372
1653034660000|2022-05-20 08:17:40|667.6|667.2|667.6|667|667.6|667.2|667.6|667|0
1653034670000|2022-05-20 08:17:50|667.4||667.4||667.4||667.4||375
1653034680000|2022-05-20 08:18:00|||||||||153
1653034690000|2022-05-20 08:18:10|667.6|667.2|667.2|667|667.6|667.2|667.2|667|1001
1653034700000|2022-05-20 08:18:20|667.4|666.8|667.6|667.2|667.6|667.2|667.4|666.8|11338
1653034710000|2022-05-20 08:18:30|||||||||99
1653034740000|2022-05-20 08:19:00|667.4||667.4||667.4||667.4||250
1653034750000|2022-05-20 08:19:10||667||667||667||667|3443
1653034800000|2022-05-20 08:20:00|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667|1419
1653034810000|2022-05-20 08:20:10|||||||||75
1653034820000|2022-05-20 08:20:20|667.4|667|667.6|667|667.6|667.2|667.4|667|1532
1653034830000|2022-05-20 08:20:30|667.8|667.2|667.8|667.4|667.8|667.4|667.8|667.2|49
1653034860000|2022-05-20 08:21:00||667.6||667.6||667.6||667.6|0
1653034870000|2022-05-20 08:21:10|668||668||668||668||38
1653034900000|2022-05-20 08:21:40|667.8|667.4|666.8|666.4|668|667.4|666.6|666.4|15337
1653034910000|2022-05-20 08:21:50|667|666.6|667.2|666.8|667.2|666.8|667|666.6|700
1653034920000|2022-05-20 08:22:00|667|666.6|667.2|666.6|667.2|666.8|666.8|666.6|3294
1653034930000|2022-05-20 08:22:10||666.8||666.8||666.8||666.8|145
1653034950000|2022-05-20 08:22:30||667||667||667||667|0
1653034970000|2022-05-20 08:22:50|667.4||667.4||667.4||667.4||36
1653034980000|2022-05-20 08:23:00|||||||||153
1653035010000|2022-05-20 08:23:30|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|1222
1653035020000|2022-05-20 08:23:40|667.8||667.8||667.8||667.8||0
1653035030000|2022-05-20 08:23:50||667.4||667.4||667.4||667.4|0
1653035040000|2022-05-20 08:24:00|668||668||668||668||159
1653035050000|2022-05-20 08:24:10|667.8|667.6|668|667.6|668|667.6|667.8|667.4|0
1653035060000|2022-05-20 08:24:20|668.2||668||668.2||668||0
1653035080000|2022-05-20 08:24:40|668.2|667.8|668|667.6|668.2|667.8|667.8|667.6|4122
1653035100000|2022-05-20 08:25:00|668.2||668.2||668.2||668.2||0
1653035110000|2022-05-20 08:25:10|668||668||668||668||0
1653035160000|2022-05-20 08:26:00|667.8|667.4|667.4|667|667.8|667.6|667.4|667|10079
1653035200000|2022-05-20 08:26:40|667.2||667.4||667.4||667.2||89
1653035210000|2022-05-20 08:26:50|667.6|667.2|667.4|667.2|667.6|667.4|667.4|667.2|436
1653035220000|2022-05-20 08:27:00|667.6||667.6||667.6||667.6||0
1653035230000|2022-05-20 08:27:10|||||||||178
1653035240000|2022-05-20 08:27:20|667.4|667|667.4|667|667.4|667|667.4|667|0
1653035260000|2022-05-20 08:27:40|667.6|667.2|667.6|667.4|667.8|667.4|667.6|667.2|0
1653035270000|2022-05-20 08:27:50|667.8||667.8||667.8||667.8||0
1653035280000|2022-05-20 08:28:00|667.6|667.2|667.6|667|667.6|667.4|667.4|667|2839
1653035290000|2022-05-20 08:28:10|667.4|667.2|667.4|667|667.6|667.2|667.4|667|111
1653035300000|2022-05-20 08:28:20|667.6|667.2|667.8|667.2|667.8|667.4|667.6|667|75
1653035310000|2022-05-20 08:28:30|667.6|667.4|667.4|667|667.8|667.4|667.4|667|0
1653035320000|2022-05-20 08:28:40|667.2|667.2|667.6|667|667.6|667.2|667.2|667|371
1653035330000|2022-05-20 08:28:50||667.2||667.2||667.2||667.2|0
1653035340000|2022-05-20 08:29:00|||||||||2827
1653035350000|2022-05-20 08:29:10|667.4||667.6||667.6||667.4||0
1653035360000|2022-05-20 08:29:20|667.4|667|667.6|667|667.6|667.2|667.2|667|10965
1653035370000|2022-05-20 08:29:30||667.2||667.2||667.2||667|724
1653035380000|2022-05-20 08:29:40||667||667||667||667|0
1653035390000|2022-05-20 08:29:50|667.4|667.2|667.2|666.8|667.4|667.2|667.2|666.8|2040
1653035400000|2022-05-20 08:30:00||667||667||667||666.8|0
1653035410000|2022-05-20 08:30:10||666.8||666.8||667||666.8|0
1653035420000|2022-05-20 08:30:20|667.4|667|667.6|667.2|667.6|667.2|667.4|667|36
1653035430000|2022-05-20 08:30:30||667||667||667.2||667|0
1653035440000|2022-05-20 08:30:40||667.2||667.2||667.2||667|0
1653035450000|2022-05-20 08:30:50|667.8|667|667.8|667.4|667.8|667.4|667.8|667|0
1653035460000|2022-05-20 08:31:00|668||667.8||668||667.8||0
1653035470000|2022-05-20 08:31:10|668|667.6|667.8|667.4|668|667.6|667.8|667.4|2486
1653035480000|2022-05-20 08:31:20|668|667.6|667.8|667.4|668|667.6|667.6|667.4|2847
1653035490000|2022-05-20 08:31:30|668|667.6|668|667.6|668|667.6|668|667.6|0
1653035520000|2022-05-20 08:32:00|667.8|667.4|668|667.4|668|667.6|667.8|667.4|375
1653035530000|2022-05-20 08:32:10|668.2|667.6|668|667.6|668.2|667.6|668|667.6|0
1653035540000|2022-05-20 08:32:20|668.2|667.8|668.2|667.8|668.2|667.8|668|667.8|1000
1653035550000|2022-05-20 08:32:30|||||||||375
1653035570000|2022-05-20 08:32:50|668.4|668|668.2|668|668.4|668|668.2|667.8|3970
1653035580000|2022-05-20 08:33:00|668|667.8|668.2|667.8|668.2|667.8|668|667.6|1817
1653035610000|2022-05-20 08:33:30|668.4|668|668.4|668|668.4|668|668.4|668|4898
1653035620000|2022-05-20 08:33:40|||||||||4000
1653035640000|2022-05-20 08:34:00|668.6||668.4||668.6||668.4||0
1653035650000|2022-05-20 08:34:10|668.6|668.2|668.4|668|668.6|668.2|668.4|668|3478
1653035660000|2022-05-20 08:34:20|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668.2|3024
1653035670000|2022-05-20 08:34:30|668.8|668.4|669|668.6|669|668.6|668.6|668.2|0
1653035680000|2022-05-20 08:34:40|668.8||669||669||668.8||7000
1653035740000|2022-05-20 08:35:40|||||||||2095
1653035750000|2022-05-20 08:35:50|668.8||669||669||668.8||0
1653035760000|2022-05-20 08:36:00|668.8||669||669||668.8||0
1653035780000|2022-05-20 08:36:20|668.8|668.4|668.8|668.4|668.8|668.6|668.6|668.4|552
1653035790000|2022-05-20 08:36:30|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|1817
1653035800000|2022-05-20 08:36:40|668.6||668.4||668.6||668.4||0
1653035810000|2022-05-20 08:36:50|668.2|668|668.4|668|668.4|668|668.2|668|3058
1653035830000|2022-05-20 08:37:10|668.2||668.2||668.4||668.2||1426
1653035840000|2022-05-20 08:37:20|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668.2|100
1653035860000|2022-05-20 08:37:40|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1653035870000|2022-05-20 08:37:50|668.6|668.2|668.6|668.2|668.8|668.2|668.6|668.2|318
1653035880000|2022-05-20 08:38:00|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.2|324
1653035900000|2022-05-20 08:38:20|669|668.6|669|668.6|669|668.6|669|668.6|0
1653035910000|2022-05-20 08:38:30|669.2|668.8|669.6|669.2|669.6|669.2|669|668.8|12841
1653035930000|2022-05-20 08:38:50|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|0
1653035940000|2022-05-20 08:39:00|670|669.6|670|669.6|670|669.6|669.8|669.6|0
1653035950000|2022-05-20 08:39:10|669.8||670||670||669.8||0
1653035990000|2022-05-20 08:39:50|669.8|669.4|669.6|669.2|670|669.4|669.4|669.2|15534
1653036000000|2022-05-20 08:40:00|669.8|669.4|670|669.6|670|669.6|669.8|669.4|1080
1653036040000|2022-05-20 08:40:40|||||||||2006
1653036050000|2022-05-20 08:40:50|669.8|669.4|669.6|669.2|670|669.4|669.6|669.2|3056
1653036130000|2022-05-20 08:42:10|669.4|669|669.4|669|669.4|669|669.4|669|5008
1653036160000|2022-05-20 08:42:40|669.6|669.2|669.6|669.2|669.6|669.2|669.4|669.2|755
1653036180000|2022-05-20 08:43:00||669.4||669.4||669.4||669.4|0
1653036190000|2022-05-20 08:43:10|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|40
1653036230000|2022-05-20 08:43:50|670|669.8|670.4|670|670.4|670|670|669.8|8920
1653036240000|2022-05-20 08:44:00|670.2||670.4||670.4||670.2||0
1653036250000|2022-05-20 08:44:10|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670|1307
1653036260000|2022-05-20 08:44:20|670.4|670|670.4|670|670.6|670.2|670.2|669.8|1532
1653036270000|2022-05-20 08:44:30|670.2||670.4||670.4||670.2||668
1653036280000|2022-05-20 08:44:40|670.6|670.2|670.4|670|670.6|670.2|670.4|670|1000
1653036290000|2022-05-20 08:44:50|670.6|670.2|670.6|670|670.6|670.2|670.4|670|0
1653036300000|2022-05-20 08:45:00|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670|0
1653036310000|2022-05-20 08:45:10|670.4|670|670.4|670.2|670.6|670.2|670.4|670|0
1653036320000|2022-05-20 08:45:20|670.6||670.6||670.6||670.4||668
1653036340000|2022-05-20 08:45:40|670.4||670.6||670.6||670.4||0
1653036350000|2022-05-20 08:45:50|670.4||670.6||670.6||670.4||0
1653036360000|2022-05-20 08:46:00|670.4|670.4|670.6|670.4|670.6|670.4|670.4|670.2|0
1653036370000|2022-05-20 08:46:10|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670.2|0
1653036380000|2022-05-20 08:46:20||670.4||670.4||670.4||670.4|0
1653036400000|2022-05-20 08:46:40||670.2||670.4||670.4||670.2|0
1653036410000|2022-05-20 08:46:50|670.8|670.6|670.8|670.4|670.8|670.6|670.8|670.4|231
1653036420000|2022-05-20 08:47:00|670.6||670.6||670.8||670.6||1230
1653036430000|2022-05-20 08:47:10|670.8|670.2|670.4|670|670.8|670.2|670.2|670|1714
1653036440000|2022-05-20 08:47:20|670.6|670.2|670.8|670.4|670.8|670.4|670.4|670.2|0
1653036450000|2022-05-20 08:47:30|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670.2|0
1653036460000|2022-05-20 08:47:40|670.4||670.4||670.6||670.4||0
1653036470000|2022-05-20 08:47:50|670.6|670.4|670.6|670.4|670.8|670.4|670.6|670.4|356
1653036490000|2022-05-20 08:48:10|670.8||670.6||670.8||670.6||0
1653036500000|2022-05-20 08:48:20|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670.2|0
1653036510000|2022-05-20 08:48:30|670.6|670|670.2|670|670.6|670|670.2|670|63
1653036520000|2022-05-20 08:48:40|670.4|670.2|670.4|670|670.6|670.2|670.4|670|1174
1653036540000|2022-05-20 08:49:00|670.2||670.2||670.2||670.2||0
1653036550000|2022-05-20 08:49:10|670.4|670.2|670.4|670|670.6|670.2|670.4|670|808
1653036570000|2022-05-20 08:49:30|670.6|670.2|670.4|670|670.8|670.4|670.4|670|5
1653036580000|2022-05-20 08:49:40|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670|0
1653036590000|2022-05-20 08:49:50|670.4|670|670.2|670|670.6|670.2|670.2|670|0
1653036600000|2022-05-20 08:50:00|670.4||670.4||670.4||670.4||0
1653036610000|2022-05-20 08:50:10||670.2||670.2||670.2||670.2|0
1653036620000|2022-05-20 08:50:20|670.2|670|670.2|669.8|670.4|670|670|669.8|0
1653036650000|2022-05-20 08:50:50|670|669.6|669.6|669.2|670|669.6|669.6|669.2|3387
1653036660000|2022-05-20 08:51:00||669.4||669.4||669.4||669.4|0
1653036670000|2022-05-20 08:51:10|669.8|669.6|669.8|669.4|670|669.6|669.6|669.2|760
1653036680000|2022-05-20 08:51:20|670|669.6|669.8|669.4|670|669.6|669.8|669.4|0
1653036690000|2022-05-20 08:51:30|670|669.6|670|669.6|670|669.6|669.8|669.4|0
1653036700000|2022-05-20 08:51:40|670.2|669.8|670|669.8|670.2|669.8|670|669.6|0
1653036710000|2022-05-20 08:51:50|669.8|669.6|670|669.6|670|669.6|669.6|669.4|923
1653036720000|2022-05-20 08:52:00|669.8||670||670||669.8||0
1653036730000|2022-05-20 08:52:10||669.8||669.8||669.8||669.6|0
1653036780000|2022-05-20 08:53:00|669.8|669.6|670|669.6|670|669.6|669.6|669.2|1515
1653036790000|2022-05-20 08:53:10|669.8||670||670||669.8||0
1653036800000|2022-05-20 08:53:20||669.8||669.8||669.8||669.8|0
1653036810000|2022-05-20 08:53:30|670.2||670.2||670.2||670.2||50
1653036820000|2022-05-20 08:53:40|670.4|670|670.4|670|670.4|670|670.2|670|0
1653036830000|2022-05-20 08:53:50|670.2||670.2||670.4||670.2||0
1653036840000|2022-05-20 08:54:00|670.4||670.2||670.4||670.2||0
1653036870000|2022-05-20 08:54:30|670.4||670.4||670.4||670.4||0
1653036880000|2022-05-20 08:54:40|670.2|670.2|670.4|670|670.4|670.2|670.2|670|4000
1653036930000|2022-05-20 08:55:30|670.2|669.8|670|669.6|670.4|669.8|669.8|669.6|4449
1653036940000|2022-05-20 08:55:40|670.2|669.8|670.4|670|670.4|670|670|669.8|12072
1653036960000|2022-05-20 08:56:00|670.2|670.2|670.4|670|670.4|670.2|670.2|670|717
1653036970000|2022-05-20 08:56:10|670.2|669.8|670|669.6|670.2|669.8|669.8|669.6|3022
1653036980000|2022-05-20 08:56:20|669.8|669.4|670.2|669.8|670.2|669.8|669.8|669.4|0
1653037020000|2022-05-20 08:57:00|670||670||670||670||0
1653037030000|2022-05-20 08:57:10|670.2|670|670.2|670|670.2|670|670|670|1493
1653037050000|2022-05-20 08:57:30|670|669.8|669.4|669|670|669.8|669.2|668.8|30969
1653037070000|2022-05-20 08:57:50|669.2|668.8|669.2|668.8|669.2|668.8|669|668.6|875
1653037080000|2022-05-20 08:58:00|669|668.6|669|668.8|669.2|668.8|669|668.6|14527
1653037090000|2022-05-20 08:58:10|669.2|669|669.2|669|669.2|669|669.2|669|187
1653037100000|2022-05-20 08:58:20|669.4||669.4||669.4||669.2||0
1653037110000|2022-05-20 08:58:30||669.2||669||669.2||669|0
1653037120000|2022-05-20 08:58:40|669.2||669.4||669.4||669.2||0
1653037130000|2022-05-20 08:58:50|669.2|669.2|669.4|669.2|669.4|669.2|669.2|669.2|1787
1653037140000|2022-05-20 08:59:00|669.2|669|669.4|669.2|669.4|669.2|669.2|669|2213
1653037150000|2022-05-20 08:59:10|669.2|669|669.4|669|669.4|669.2|669.2|669|331
1653037160000|2022-05-20 08:59:20|669.6|669.2|669.8|669.4|669.8|669.4|669.4|669.2|0
1653037170000|2022-05-20 08:59:30|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|4273
1653037180000|2022-05-20 08:59:40|669.6|669|669.4|669.2|669.6|669.2|669.4|669|0
1653037190000|2022-05-20 08:59:50|669.6||669.6||669.6||669.6||0
1653037220000|2022-05-20 09:00:20|669.4||669.6||669.6||669.4||0
1653037250000|2022-05-20 09:00:50|||||||||7000
1653037270000|2022-05-20 09:01:10|669.8|669.4|670.2|669.8|670.2|669.8|669.8|669.4|6673
1653037280000|2022-05-20 09:01:20|670|669.6|670|669.6|670.2|669.6|669.6|669.2|4605
1653037290000|2022-05-20 09:01:30|670.2|669.8|670|669.8|670.2|669.8|670|669.6|0
1653037300000|2022-05-20 09:01:40|670.2||670.2||670.2||670.2||2517
1653037310000|2022-05-20 09:01:50|670.4|670|670.4|670.2|670.6|670.2|670.4|670|1671
1653037320000|2022-05-20 09:02:00|670.2|670|670.2|670|670.2|670|670.2|670|1819
1653037330000|2022-05-20 09:02:10|670.4||670.2||670.4||670.2||656
1653037350000|2022-05-20 09:02:30|670.4||670.4||670.4||670.4||1191
1653037400000|2022-05-20 09:03:20|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|4452
1653037410000|2022-05-20 09:03:30|670.4|670|670.2|670|670.4|670|670.2|670|1032
1653037450000|2022-05-20 09:04:10|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670|3147
1653037460000|2022-05-20 09:04:20|670.4||670.4||670.6||670.4||0
1653037470000|2022-05-20 09:04:30|670.6|670.4|670.8|670.6|671|670.6|670.6|670.4|1174
1653037480000|2022-05-20 09:04:40|671|670.4|671|670.6|671|670.6|670.8|670.4|325
1653037490000|2022-05-20 09:04:50|670.8||670.8||671||670.8||0
1653037500000|2022-05-20 09:05:00|671||671||671||670.8||0
1653037510000|2022-05-20 09:05:10|670.8||670.8||671||670.8||649
1653037520000|2022-05-20 09:05:20|||||||||1272
1653037580000|2022-05-20 09:06:20|||||||||100
1653037590000|2022-05-20 09:06:30|671||671||671||671||2859
1653037600000|2022-05-20 09:06:40|670.8|670.8|671|670.8|671|670.8|670.8|670.6|61
1653037610000|2022-05-20 09:06:50|671.2|671|671.4|671|671.8|671.6|671|670.8|17199
1653037620000|2022-05-20 09:07:00|671.2||671.2||671.4||671.2||511
1653037630000|2022-05-20 09:07:10|671.4||671.2||671.4||671.2||2162
1653037670000|2022-05-20 09:07:50|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671.2|1000
1653037680000|2022-05-20 09:08:00|671.4|671|671.4|671|671.4|671|671.2|671|2574
1653037690000|2022-05-20 09:08:10|671.2||671.4||671.4||671.2||0
1653037710000|2022-05-20 09:08:30|671.2||671.2||671.2||671.2||0
1653037720000|2022-05-20 09:08:40|671.4|671.2|671.4|671|671.4|671.2|671.4|671|305
1653037740000|2022-05-20 09:09:00|671.2||671.4||671.4||671.2||405
1653037770000|2022-05-20 09:09:30|671.6|671.2|671.4|671.2|671.6|671.2|671.4|671.2|40
1653037780000|2022-05-20 09:09:40|671.6||671.6||671.6||671.4||0
1653037790000|2022-05-20 09:09:50|671.4|671|671.4|671|671.6|671|671.2|671|4702
1653037810000|2022-05-20 09:10:10||671.2||671.2||671.2||671.2|994
1653037820000|2022-05-20 09:10:20|671.6||671.6||671.6||671.6||1482
1653037830000|2022-05-20 09:10:30|671.4|671|671.4|671|671.6|671.2|671.4|671|1877
1653037840000|2022-05-20 09:10:40|671.6|671.2|671.4|671.2|671.6|671.2|671.4|671|480
1653037850000|2022-05-20 09:10:50|671.6||671.6||671.6||671.6||0
1653037860000|2022-05-20 09:11:00|671.4|671|671.4|671|671.6|671.2|671.4|671|0
1653037870000|2022-05-20 09:11:10|671.6|671.2|671.6|671.2|671.6|671.4|671.4|671|0
1653037880000|2022-05-20 09:11:20|671.4|671|671.6|671.2|671.6|671.2|671.4|671|0
1653037890000|2022-05-20 09:11:30|671.4||671.4||671.4||671.4||0
1653037900000|2022-05-20 09:11:40|671.6|671.4|671.6|671.2|671.6|671.4|671.6|671.2|0
1653037920000|2022-05-20 09:12:00|671.8|671.4|671.6|671.2|671.8|671.4|671.6|671.2|5005
1653037930000|2022-05-20 09:12:10|671.8|671.4|671.8|671.4|671.8|671.4|671.6|671.2|0
1653037940000|2022-05-20 09:12:20|671.6||671.8||671.8||671.6||1070
1653037950000|2022-05-20 09:12:30|671.6|671.2|671.6|671.2|671.6|671.2|671.4|671.2|2044
1653037960000|2022-05-20 09:12:40|671.4|670.8|671.4|671.2|671.6|671.2|671|670.8|34974
1653037970000|2022-05-20 09:12:50|||||||||10203
1653037980000|2022-05-20 09:13:00|671.6|671.4|671.6|671.4|671.8|671.4|671.6|671.4|290
1653037990000|2022-05-20 09:13:10|671.8|671.6|671.8|671.6|671.8|671.6|671.8|671.6|0
1653038000000|2022-05-20 09:13:20|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|707
1653038020000|2022-05-20 09:13:40|671.8|671.6|671.8|671.4|671.8|671.6|671.6|671.4|4223
1653038030000|2022-05-20 09:13:50|671.6||671.6||671.6||671.6||0
1653038050000|2022-05-20 09:14:10|||||||||631
1653038070000|2022-05-20 09:14:30|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|1617
1653038090000|2022-05-20 09:14:50|671.6||671.6||671.6||671.6||1406
1653038100000|2022-05-20 09:15:00|671.8|671.4|671.8|671.6|671.8|671.6|671.8|671.2|1391
1653038120000|2022-05-20 09:15:20|671.6|671.4|671.6|671.4|671.8|671.4|671.6|671.2|4416
1653038140000|2022-05-20 09:15:40||671.2||671.2||671.2||671.2|764
1653038160000|2022-05-20 09:16:00|671.8|671.4|671.8|671.6|671.8|671.6|671.8|671.2|4853
1653038170000|2022-05-20 09:16:10|672|671.8|672.2|671.8|672.2|672|671.8|671.8|108248
1653038190000|2022-05-20 09:16:30|672||672||672||672||0
1653038200000|2022-05-20 09:16:40|671.8|671.6|672|671.6|672|671.6|671.8|671.6|3812
1653038210000|2022-05-20 09:16:50||671.8||671.8||671.8||671.6|28057
1653038220000|2022-05-20 09:17:00|672.2|671.6|672.2|672|672.2|672|672.2|671.6|825
1653038230000|2022-05-20 09:17:10|672.4||672.4||672.4||672.4||76
1653038240000|2022-05-20 09:17:20||672.2||672||672.2||672|0
1653038250000|2022-05-20 09:17:30|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672|93
1653038270000|2022-05-20 09:17:50|672.4||672.6||672.6||672.4||4168
1653038290000|2022-05-20 09:18:10|672.4||672.4||672.4||672.4||0
1653038310000|2022-05-20 09:18:30|||||||||643
1653038340000|2022-05-20 09:19:00|||||||||2783
1653038350000|2022-05-20 09:19:10|672.6|672|672.2|672|672.6|672.2|672.2|672|22278
1653038370000|2022-05-20 09:19:30|672.4||672.4||672.4||672.4||5631
1653038390000|2022-05-20 09:19:50|672.2||672.4||672.4||672.2||1830
1653038410000|2022-05-20 09:20:10|672.2||672.2||672.2||672.2||0
1653038420000|2022-05-20 09:20:20|672.4|672.2|673|672.6|673|672.6|672.4|672|52768
1653038470000|2022-05-20 09:21:10|672.8|672.8|673|672.6|673|672.8|672.8|672.6|14706
1653038490000|2022-05-20 09:21:30|672.8||672.8||672.8||672.8||0
1653038500000|2022-05-20 09:21:40|673||673||673||673||0
1653038510000|2022-05-20 09:21:50|672.8||673||673||672.8||0
1653038520000|2022-05-20 09:22:00|672.8|672.4|672.8|672.4|672.8|672.6|672.6|672.4|34710
1653038530000|2022-05-20 09:22:10|673|672.6|673|672.8|673|672.8|673|672.6|15110
1653038540000|2022-05-20 09:22:20||672.6||672.6||672.6||672.6|2736
1653038550000|2022-05-20 09:22:30|672.8||673||673||672.8||0
1653038560000|2022-05-20 09:22:40||672.8||672.8||672.8||672.8|0
1653038570000|2022-05-20 09:22:50|673.2|673|673.2|672.8|673.2|673|673.2|672.8|8068
1653038580000|2022-05-20 09:23:00|||||||||1500
1653038590000|2022-05-20 09:23:10|673||673||673||673||0
1653038620000|2022-05-20 09:23:40|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.4|3582
1653038630000|2022-05-20 09:23:50|673|672.8|672.8|672.6|673|672.8|672.8|672.6|10148
1653038650000|2022-05-20 09:24:10|672.6|672.4|672.4|672.2|672.6|672.4|672.4|672|4571
1653038680000|2022-05-20 09:24:40|||||||||7000
1653038690000|2022-05-20 09:24:50|672.2|672|671.8|671.6|672.2|672|671.6|671.4|7325
1653038700000|2022-05-20 09:25:00|672|671.4|672.4|672|672.4|672|672|671.4|267
1653038710000|2022-05-20 09:25:10|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672|826
1653038730000|2022-05-20 09:25:30|672.4|672|672.6|672.2|672.6|672.2|672.4|672|0
1653038740000|2022-05-20 09:25:40|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|0
1653038780000|2022-05-20 09:26:20|672.6||672.6||672.6||672.6||0
1653038790000|2022-05-20 09:26:30|672.8||672.8||672.8||672.8||2703
1653038810000|2022-05-20 09:26:50|673|672.6|673|672.6|673|672.6|672.8|672.6|5384
1653038840000|2022-05-20 09:27:20|673.2|672.8|673.2|672.8|673.2|673|673.2|672.6|68403
1653038850000|2022-05-20 09:27:30|673||673||673||673||0
1653038860000|2022-05-20 09:27:40|673.2|673|673.2|673|673.2|673|673.2|673|2047
1653038890000|2022-05-20 09:28:10|||||||||2715
1653038950000|2022-05-20 09:29:10|||||||||2073
1653038960000|2022-05-20 09:29:20|673.4|673.2|673.6|673.2|673.6|673.2|673.4|673.2|72
1653038990000|2022-05-20 09:29:50|673.4|673|673.2|672.8|673.4|673|673.2|672.8|3336
1653039000000|2022-05-20 09:30:00|673||673||673||673||0
1653039010000|2022-05-20 09:30:10|673.2||673.2||673.2||673.2||0
1653039050000|2022-05-20 09:30:50|||||||||1500
1653039080000|2022-05-20 09:31:20|673||673.2||673.2||673||805
1653039100000|2022-05-20 09:31:40|673||673||673||673||7000
1653039110000|2022-05-20 09:31:50|672.8|672.6|673|672.8|673.4|673|672.8|672.6|18343
1653039120000|2022-05-20 09:32:00|||||||||562
1653039140000|2022-05-20 09:32:20|672.8|672.6|672.8|672.6|673|672.6|672.8|672.6|4604
1653039150000|2022-05-20 09:32:30|673||673||673||673||0
1653039160000|2022-05-20 09:32:40||672.8||672.6||672.8||672.6|0
1653039170000|2022-05-20 09:32:50|||||||||3478
1653039180000|2022-05-20 09:33:00||672.8||672.8||672.8||672.8|0
1653039190000|2022-05-20 09:33:10|673.2|672.6|673.6|673.2|673.6|673.4|673.2|672.6|54545
1653039200000|2022-05-20 09:33:20|673.4||673.4||673.4||673.4||0
1653039210000|2022-05-20 09:33:30|673.6||673.6||673.6||673.6||492
1653039220000|2022-05-20 09:33:40|673.8|673.4|673.6|673.4|673.8|673.6|673.6|673.4|458
1653039230000|2022-05-20 09:33:50|673.4|673.2|673.6|673.2|673.6|673.4|673.4|673.2|7128
1653039240000|2022-05-20 09:34:00|673.4||673.4||673.4||673.4||2086
1653039250000|2022-05-20 09:34:10|673.6||673.6||673.6||673.6||0
1653039260000|2022-05-20 09:34:20|673.8|673.4|673.8|673.6|673.8|673.6|673.6|673.4|4377
1653039270000|2022-05-20 09:34:30|674||674||674||674||3244
1653039280000|2022-05-20 09:34:40|673.8||673.8||673.8||673.8||0
1653039300000|2022-05-20 09:35:00|||||||||780
1653039310000|2022-05-20 09:35:10|||||||||3288
1653039320000|2022-05-20 09:35:20|673.6|673.4|673.6|673.4|673.8|673.4|673.6|673.4|8011
1653039330000|2022-05-20 09:35:30||673.2||673.4||673.4||673.2|0
1653039340000|2022-05-20 09:35:40|673.8|673.2|673|672.8|673.8|673.2|673|672.8|12262
1653039350000|2022-05-20 09:35:50|673.2|673|673.2|672.8|673.2|673|673.2|672.8|1668
1653039360000|2022-05-20 09:36:00|673|673|673.2|672.8|673.2|673|673|672.8|3312
1653039370000|2022-05-20 09:36:10|673||673.2||673.2||673||0
1653039380000|2022-05-20 09:36:20|673|672.6|673|672.6|673.2|672.6|672.8|672.6|4700
1653039390000|2022-05-20 09:36:30|672.8|672.8|672.8|672.4|672.8|672.8|672.8|672.4|5919
1653039400000|2022-05-20 09:36:40|673|672.6|672.8|672.4|673|672.6|672.8|672.4|0
1653039410000|2022-05-20 09:36:50|673|672.6|673|672.6|673|672.6|672.8|672.4|0
1653039420000|2022-05-20 09:37:00|672.8|672.4|673|672.6|673|672.6|672.8|672.4|0
1653039430000|2022-05-20 09:37:10|672.8|672.4|672.8|672.4|673|672.6|672.8|672.4|0
1653039440000|2022-05-20 09:37:20|673|672.6|672.8|672.4|673|672.6|672.8|672.4|0
1653039450000|2022-05-20 09:37:30|673|672.6|672.8|672.4|673|672.6|672.8|672.4|0
1653039460000|2022-05-20 09:37:40|673|672.6|672.8|672.4|673|672.6|672.8|672.4|0
1653039470000|2022-05-20 09:37:50||672.6||672.6||672.6||672.6|0
1653039480000|2022-05-20 09:38:00|673|672.8|673|672.8|673|672.8|673|672.8|4383
1653039490000|2022-05-20 09:38:10|673.2||673||673.2||673||970
1653039500000|2022-05-20 09:38:20|673.2|672.6|673|672.8|673.2|672.8|672.8|672.6|7230
1653039520000|2022-05-20 09:38:40||672.6||672.8||672.8||672.6|28
1653039530000|2022-05-20 09:38:50|673.2|673|673.2|673|673.2|673|673.2|672.8|1579
1653039540000|2022-05-20 09:39:00|673.4|673.2|673.6|673.2|673.6|673.2|673.4|673.2|2738
1653039550000|2022-05-20 09:39:10|673.4|673|673.2|673|673.4|673|673.2|673|8422
1653039580000|2022-05-20 09:39:40|||||||||9145
1653039590000|2022-05-20 09:39:50|||||||||3015
1653039600000|2022-05-20 09:40:00|673.4|673.2|673.6|673.2|673.6|673.2|673.4|673.2|1249
1653039620000|2022-05-20 09:40:20|673.4||673.4||673.4||673.4||4960
1653039630000|2022-05-20 09:40:30|||||||||1714
1653039640000|2022-05-20 09:40:40|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.4|4845
1653039650000|2022-05-20 09:40:50|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|14563
1653039670000|2022-05-20 09:41:10|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.2|733
1653039680000|2022-05-20 09:41:20|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|3780
1653039710000|2022-05-20 09:41:50|673.6|673.4|673.4|673.2|673.6|673.4|673.4|673.2|38
1653039720000|2022-05-20 09:42:00|673.6||673.4||673.6||673.4||1100
1653039730000|2022-05-20 09:42:10|673.6||673.6||673.6||673.6||0
1653039750000|2022-05-20 09:42:30|673.8|673.4|673.6|673.4|673.8|673.4|673.6|673.2|2048
1653039760000|2022-05-20 09:42:40|673.4|673.2|673.2|673|673.4|673.2|673.2|673|9661
1653039770000|2022-05-20 09:42:50|||||||||6164
1653039780000|2022-05-20 09:43:00|673.4|673.2|673.4|673|673.4|673.2|673.4|673|6661
1653039790000|2022-05-20 09:43:10|||||||||600
1653039800000|2022-05-20 09:43:20||673.2||673.2||673.2||673.2|0
1653039830000|2022-05-20 09:43:50|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.4|8907
1653039840000|2022-05-20 09:44:00|673.4|673.2|673.6|673.2|673.6|673.2|673.4|673.2|7236
1653039860000|2022-05-20 09:44:20|673.4|673|673.4|673.2|673.6|673.4|673.4|673|6995
1653039870000|2022-05-20 09:44:30|673.6||673.4||673.6||673.4||0
1653039880000|2022-05-20 09:44:40||673||673||673||673|3102
1653039900000|2022-05-20 09:45:00||673.2||673.2||673.2||673.2|0
1653039950000|2022-05-20 09:45:50|673.6|673|673.6|673.4|673.8|673.6|673.6|673|5134
1653039970000|2022-05-20 09:46:10|673.8||673.8||673.8||673.8||4522
1653040100000|2022-05-20 09:48:20|||||||||1104
1653040120000|2022-05-20 09:48:40|674|673.6|674|673.8|674|673.8|674|673.6|6208
1653040130000|2022-05-20 09:48:50|||||||||186
1653040140000|2022-05-20 09:49:00|674.2|674|673.6|673.2|674.2|674|673.4|673.2|32534
1653040150000|2022-05-20 09:49:10|673.4|673.4|673.6|673.2|673.6|673.4|673.4|673.2|4187
1653040190000|2022-05-20 09:49:50||673.4||673.4||673.4||673.4|2612
1653040200000|2022-05-20 09:50:00|673.8|673.6|673.8|673.4|674|673.6|673.6|673.2|8840
1653040210000|2022-05-20 09:50:10|673.6|673.2|673.6|673.2|673.8|673.4|673.6|673.2|820
1653040220000|2022-05-20 09:50:20|673.4|673|673.6|673.2|673.6|673.2|673.4|673|3843
1653040260000|2022-05-20 09:51:00|673.4||673.6||673.6||673.4||574
1653040270000|2022-05-20 09:51:10|673.8|673.4|673.6|673.4|673.8|673.4|673.6|673.4|3264
1653040280000|2022-05-20 09:51:20|||||||||965
1653040300000|2022-05-20 09:51:40|673.8||673.8||673.8||673.8||956
1653040310000|2022-05-20 09:51:50|674|673.6|674|673.6|674|673.6|674|673.6|961
1653040320000|2022-05-20 09:52:00|674.2|673.8|674.2|673.8|674.2|674|674.2|673.6|649
1653040330000|2022-05-20 09:52:10|674.4|674|674.2|674|674.4|674|674.2|674|2800
1653040340000|2022-05-20 09:52:20|674|673.8|674.2|673.8|674.2|673.8|674|673.8|1639
1653040360000|2022-05-20 09:52:40|674.4|674|673.6|673.2|674.4|674|673.4|673.2|32751
1653040370000|2022-05-20 09:52:50|673.4||673.6||673.6||673.4||0
1653040390000|2022-05-20 09:53:10|673.8|673.4|673.8|673.4|673.8|673.6|673.6|673.2|22979
1653040410000|2022-05-20 09:53:30|674|673.6|674|673.6|674|673.8|674|673.4|7435
1653040440000|2022-05-20 09:54:00|673.8|673.4|673.8|673.4|673.8|673.4|673.6|673.4|4217
1653040450000|2022-05-20 09:54:10|673.6|673.2|673.4|673|673.8|673.2|673.2|673|15792
1653040470000|2022-05-20 09:54:30|673.6|673.2|673.4|673.2|673.6|673.2|673.4|673.2|2340
1653040490000|2022-05-20 09:54:50|673.6||673.6||673.6||673.6||56
1653040500000|2022-05-20 09:55:00|673.4||673.6||673.6||673.4||0
1653040520000|2022-05-20 09:55:20|673.4||673.6||673.6||673.4||304
1653040540000|2022-05-20 09:55:40|673.4||673.4||673.4||673.4||0
1653040550000|2022-05-20 09:55:50|673.6||673.4||673.6||673.4||32
1653040570000|2022-05-20 09:56:10|673.2|673|673.2|672.8|673.4|673|673|672.8|6275
1653040620000|2022-05-20 09:57:00||673||672.8||673||672.8|0
1653040630000|2022-05-20 09:57:10|673.4|673|673.2|673|673.4|673|673.2|673|5210
1653040640000|2022-05-20 09:57:20|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|1231
1653040680000|2022-05-20 09:58:00|673.6||673.4||673.6||673.4||7770
1653040690000|2022-05-20 09:58:10|673.2|673|673.2|673|673.2|673|673.2|673|8251
1653040700000|2022-05-20 09:58:20|||||||||4910
1653040710000|2022-05-20 09:58:30|||||||||1789
1653040730000|2022-05-20 09:58:50|||||||||377
1653040740000|2022-05-20 09:59:00|||||||||799
1653040770000|2022-05-20 09:59:30|673|672.8|673|672.8|673|672.8|673|672.8|7027
1653040780000|2022-05-20 09:59:40|672.8|672.6|673|672.6|673|672.6|672.8|672.6|3026
1653040790000|2022-05-20 09:59:50|672.8||672.8||673||672.8||1026
1653040810000|2022-05-20 10:00:10|672.6|672.4|672.6|672.2|672.8|672.4|672.4|672.2|4818
1653040820000|2022-05-20 10:00:20|672.4||672.6||672.6||672.4||0
1653040830000|2022-05-20 10:00:30|672.4|672|672.4|672|672.6|672.2|672.4|672|26
1653040840000|2022-05-20 10:00:40|672.2|671.8|671.8|671.6|672.2|671.8|671.8|671.6|27486
1653040850000|2022-05-20 10:00:50|672||672||672||672||303
1653040860000|2022-05-20 10:01:00|671.8||672||672||671.8||0
1653040880000|2022-05-20 10:01:20|671.8|671.4|671.4|671.2|671.8|671.4|671.4|671|51295
1653040890000|2022-05-20 10:01:30|671.6||671.6||671.6||671.6||0
1653040900000|2022-05-20 10:01:40|671.4||671.4||671.4||671.4||0
1653040920000|2022-05-20 10:02:00|671.6|671|671.4|671.2|671.6|671.2|671.4|671|16566
1653040930000|2022-05-20 10:02:10|671.6|671.4|671.6|671.2|671.6|671.4|671.6|671.2|3186
1653040940000|2022-05-20 10:02:20|671.8|671.4|671.8|671.4|671.8|671.6|671.8|671.2|5963
1653040950000|2022-05-20 10:02:30||671.6||671.6||671.6||671.6|0
1653040960000|2022-05-20 10:02:40|||||||||384
1653040970000|2022-05-20 10:02:50|672|671.8|672.2|671.8|672.2|671.8|672|671.8|361
1653040990000|2022-05-20 10:03:10|672||672||672||672||0
1653041000000|2022-05-20 10:03:20|671.8|671.6|671.8|671.6|671.8|671.6|671.8|671.6|950
1653041050000|2022-05-20 10:04:10|671.6|671.4|671.8|671.4|671.8|671.6|671.6|671.4|2111
1653041060000|2022-05-20 10:04:20|671.6||671.6||671.8||671.6||1500
1653041120000|2022-05-20 10:05:20|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671.2|291
1653041130000|2022-05-20 10:05:30|671.4|671|671.2|671|671.4|671|671|670.6|15036
1653041140000|2022-05-20 10:05:40|671|670.8|670.8|670.6|671|670.8|670.8|670.6|2667
1653041160000|2022-05-20 10:06:00|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.4|2368
1653041170000|2022-05-20 10:06:10|670.6|670.2|670.6|670.4|670.6|670.4|670.6|670.2|0
1653041180000|2022-05-20 10:06:20|670.8||670.6||670.8||670.6||0
1653041200000|2022-05-20 10:06:40|670.8||670.6||670.8||670.6||9725
1653041210000|2022-05-20 10:06:50|670.8||670.8||670.8||670.8||0
1653041220000|2022-05-20 10:07:00|670.6|670.2|670.4|670|670.6|670.2|670|669.6|4482
1653041230000|2022-05-20 10:07:10|670.2||670.2||670.2||670.2||0
1653041270000|2022-05-20 10:07:50|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670.2|1785
1653041280000|2022-05-20 10:08:00|670.4||670.4||670.4||670.4||0
1653041290000|2022-05-20 10:08:10||670||670.2||670.2||670|0
1653041350000|2022-05-20 10:09:10|670.6|670|670.6|670.2|670.6|670.2|670.6|670|2634
1653041360000|2022-05-20 10:09:20|670.8|670.4|670.6|670.2|670.8|670.4|670.4|670|0
1653041400000|2022-05-20 10:10:00|670.4|670|670.2|670|670.4|670|670.2|670|724
1653041460000|2022-05-20 10:11:00|670|669.8|670.2|669.8|670.2|669.8|670|669.8|3620
1653041480000|2022-05-20 10:11:20|670||670.2||670.2||670||50
1653041540000|2022-05-20 10:12:20||670||670||670||670|0
1653041550000|2022-05-20 10:12:30|||||||||888
1653041560000|2022-05-20 10:12:40|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670.2|1801
1653041570000|2022-05-20 10:12:50|670.2|670|670.2|670|670.2|670|670.2|670|0
1653041580000|2022-05-20 10:13:00|670.4||670.4||670.4||670.2||0
1653041590000|2022-05-20 10:13:10|||||||||925
1653041630000|2022-05-20 10:13:50|670.2||670.2||670.2||670.2||0
1653041660000|2022-05-20 10:14:20|670|669.8|669.8|669.4|670|669.8|669.8|669.4|5004
1653041670000|2022-05-20 10:14:30|669.6|669.6|669.8|669.6|669.8|669.6|669.6|669.6|306
1653041690000|2022-05-20 10:14:50||669.4||669.4||669.4||669.4|0
1653041710000|2022-05-20 10:15:10|669.6||669.8||669.8||669.6||436
1653041720000|2022-05-20 10:15:20|||||||||75
1653041730000|2022-05-20 10:15:30|669.6|669.2|669.4|669.2|669.8|669.2|669.4|669.2|1453
1653041740000|2022-05-20 10:15:40|669.2|669|669.2|668.8|669.4|669|669.2|668.8|2893
1653041750000|2022-05-20 10:15:50||669||668.8||669||668.8|0
1653041760000|2022-05-20 10:16:00|669|668.6|669|668.6|669|668.6|669|668.6|10
1653041770000|2022-05-20 10:16:10|668.8|668.8|668.8|668.4|669|668.8|668.8|668.4|224
1653041780000|2022-05-20 10:16:20|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668.2|17
1653041790000|2022-05-20 10:16:30|668.6|668.2|668.6|668.2|668.6|668.4|668.6|668.2|0
1653041810000|2022-05-20 10:16:50|668.8|668.4|668.8|668.4|669|668.6|668.6|668.4|2077
1653041840000|2022-05-20 10:17:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1653041850000|2022-05-20 10:17:30||668.4||668.4||668.4||668.4|0
1653041860000|2022-05-20 10:17:40||668.2||668.4||668.4||668.2|263
1653041890000|2022-05-20 10:18:10|668.8||668.8||668.8||668.6||6235
1653041900000|2022-05-20 10:18:20|||||||||378
1653041910000|2022-05-20 10:18:30|669|668.6|669.2|668.8|669.2|668.8|669|668.6|44
1653041920000|2022-05-20 10:18:40|669||669||669.2||669||0
1653041930000|2022-05-20 10:18:50|669.2|668.6|668.6|668.4|669.2|668.6|668.6|668.4|838
1653041940000|2022-05-20 10:19:00|668.4|668.2|668.6|668.4|668.6|668.4|668.4|668.2|0
1653041950000|2022-05-20 10:19:10|668.8||668.6||668.8||668.6||0
1653041960000|2022-05-20 10:19:20|||||||||2228
1653041970000|2022-05-20 10:19:30|668.8||668.8||668.8||668.8||0
1653041980000|2022-05-20 10:19:40||668.6||668.6||668.6||668.6|0
1653041990000|2022-05-20 10:19:50|668.6|668.4|668.8|668.4|668.8|668.6|668.6|668.4|579
1653042000000|2022-05-20 10:20:00|669|668.6|669|668.6|669|668.6|668.8|668.4|0
1653042010000|2022-05-20 10:20:10|669.2|668.8|669|668.8|669.2|668.8|669|668.8|0
1653042020000|2022-05-20 10:20:20|669.2|668.6|668.8|668.4|669.2|668.6|668.8|668.4|1323
1653042030000|2022-05-20 10:20:30|669|668.6|669|668.6|669.2|668.8|669|668.6|0
1653042040000|2022-05-20 10:20:40|669.2|668.8|669.2|668.8|669.2|668.8|669|668.6|0
1653042050000|2022-05-20 10:20:50|669|668.6|669|668.6|669|668.6|669|668.6|374
1653042060000|2022-05-20 10:21:00|669.2|668.8|669|668.6|669.2|668.8|669|668.6|416
1653042070000|2022-05-20 10:21:10|669.4|668.8|669.6|669.4|669.8|669.6|669.4|668.6|46293
1653042080000|2022-05-20 10:21:20|669.4|669.2|669.4|669|669.4|669.2|669.4|669|620
1653042090000|2022-05-20 10:21:30|669.2||669.2||669.4||669.2||5130
1653042100000|2022-05-20 10:21:40|669|668.8|669|668.6|669|668.8|669|668.6|2515
1653042120000|2022-05-20 10:22:00|669.4|668.8|669.6|669.2|670|669.8|669.2|668.6|165160
1653042130000|2022-05-20 10:22:10|669.4||669.6||669.6||669.4||0
1653042140000|2022-05-20 10:22:20||669.4||669.2||669.4||669.2|0
1653042170000|2022-05-20 10:22:50|||||||||266
1653042180000|2022-05-20 10:23:00|||||||||338
1653042200000|2022-05-20 10:23:20|669.4||669.4||669.6||669.4||0
1653042210000|2022-05-20 10:23:30|669.2|669|669.2|668.8|669.2|669|669|668.6|1312
1653042220000|2022-05-20 10:23:40|669|668.6|669.2|668.8|669.4|669|669|668.6|0
1653042230000|2022-05-20 10:23:50||669||668.8||669||668.8|0
1653042260000|2022-05-20 10:24:20||669||669||669||669|0
1653042290000|2022-05-20 10:24:50|669.4|669.2|669.4|669.2|669.4|669.2|669.2|669.2|2502
1653042300000|2022-05-20 10:25:00||669||669||669||669|1521
1653042310000|2022-05-20 10:25:10||669.2||669.2||669.2||669.2|0
1653042320000|2022-05-20 10:25:20|669.2|669|669.2|668.8|669.4|669|669.2|668.8|408
1653042330000|2022-05-20 10:25:30|669.4|669|669.2|668.8|669.4|669|669.2|668.8|1693
1653042340000|2022-05-20 10:25:40||669||668.8||669||668.8|0
1653042360000|2022-05-20 10:26:00||669||668.8||669||668.8|0
1653042380000|2022-05-20 10:26:20|||||||||449
1653042400000|2022-05-20 10:26:40||669||668.8||669||668.8|0
1653042420000|2022-05-20 10:27:00||669||669||669||668.8|388
1653042430000|2022-05-20 10:27:10||668.8||668.8||668.8||668.8|0
1653042450000|2022-05-20 10:27:30||669||669||669||669|2326
1653042530000|2022-05-20 10:28:50|669.4|669.2|669.4|669|669.4|669.2|669.4|669|2287
1653042540000|2022-05-20 10:29:00|669.6|669.2|669.6|669.2|669.6|669.4|669.4|669|10152
1653042550000|2022-05-20 10:29:10|669.4|669|669.4|669|669.4|669|669.4|669|34
1653042590000|2022-05-20 10:29:50|669.2||669.2||669.2||669.2||439
1653042600000|2022-05-20 10:30:00|||||||||366
1653042610000|2022-05-20 10:30:10|669|668.8|669|668.8|669|668.8|669|668.8|365
1653042620000|2022-05-20 10:30:20|669.2||669.2||669.2||669.2||0
1653042630000|2022-05-20 10:30:30|669.4|669|669.2|669|669.4|669|669.2|668.8|114
1653042640000|2022-05-20 10:30:40|669.4||669.2||669.4||669.2||0
1653042750000|2022-05-20 10:32:30|669|668.8|669|668.8|669|668.8|669|668.8|2949
1653042760000|2022-05-20 10:32:40|669.2|669|669.2|668.8|669.2|669|669.2|668.8|123
1653042780000|2022-05-20 10:33:00|669||669.2||669.2||669||223
1653042790000|2022-05-20 10:33:10|669||669.2||669.2||669||0
1653042860000|2022-05-20 10:34:20|669.4|669|669.4|669.2|669.4|669.2|669.4|668.8|4659
1653042870000|2022-05-20 10:34:30|669.6|669.4|669.8|669.4|669.8|669.4|669.6|669.4|6274
1653042890000|2022-05-20 10:34:50|669.6|669.6|669.6|669.2|669.8|669.6|669.6|669.2|2687
1653042900000|2022-05-20 10:35:00||669.4||669.2||669.4||669.2|512
1653042910000|2022-05-20 10:35:10|669.8|669.4|670|669.6|670|669.6|669.8|669.4|704
1653042920000|2022-05-20 10:35:20|669.8|669.8|670.2|669.8|670.2|669.8|669.8|669.6|0
1653042930000|2022-05-20 10:35:30|670||670.2||670.2||670||0
1653042940000|2022-05-20 10:35:40|670.4|670|670.2|670|670.4|670|670.2|670|0
1653042950000|2022-05-20 10:35:50|670.4|669.8|670.2|669.8|670.4|669.8|670|669.8|3155
1653042960000|2022-05-20 10:36:00|670||670.2||670.2||670||1403
1653042980000|2022-05-20 10:36:20|670||670.2||670.2||670||0
1653043000000|2022-05-20 10:36:40|||||||||2327
1653043010000|2022-05-20 10:36:50|670|669.6|669.8|669.6|670|669.6|669.8|669.6|2425
1653043020000|2022-05-20 10:37:00|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|587
1653043030000|2022-05-20 10:37:10|||||||||519
1653043040000|2022-05-20 10:37:20|669.4||669.4||669.4||669.4||0
1653043050000|2022-05-20 10:37:30|669.2|669|669.2|668.8|669.2|669|669.2|668.8|245
1653043070000|2022-05-20 10:37:50||669||668.8||669||668.8|0
1653043110000|2022-05-20 10:38:30|||||||||77
1653043130000|2022-05-20 10:38:50|||||||||2997
1653043140000|2022-05-20 10:39:00|||||||||1323
1653043170000|2022-05-20 10:39:30|||||||||439
1653043190000|2022-05-20 10:39:50|669|669|669.2|668.8|669.4|669.2|669|668.8|9369
1653043200000|2022-05-20 10:40:00|669.4|669|669.4|669.2|669.4|669.2|669.4|669|38
1653043210000|2022-05-20 10:40:10|669.6||669.6||669.6||669.6||401
1653043220000|2022-05-20 10:40:20|669.4|669|669.4|669|669.4|669|669.2|668.8|0
1653043230000|2022-05-20 10:40:30|669.2||669.4||669.4||669.2||364
1653043240000|2022-05-20 10:40:40|669.2|668.8|669.4|669|669.4|669|669.2|668.8|0
1653043250000|2022-05-20 10:40:50|669.2|668.8|669.4|669|669.4|669|669.2|668.8|0
1653043260000|2022-05-20 10:41:00|669.2|668.8|669|668.8|669.4|669|669|668.8|0
1653043270000|2022-05-20 10:41:10|668.8|668.6|669|668.6|669|668.8|668.8|668.6|2053
1653043280000|2022-05-20 10:41:20|668.8||668.8||669||668.8||0
1653043290000|2022-05-20 10:41:30|||||||||870
1653043320000|2022-05-20 10:42:00|||||||||216
1653043350000|2022-05-20 10:42:30|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|1968
1653043360000|2022-05-20 10:42:40|668.4|668.2|668.4|668|668.6|668.2|668.4|668|786
1653043370000|2022-05-20 10:42:50|668.2|668.2|668.4|668|668.4|668.2|668.2|668|0
1653043400000|2022-05-20 10:43:20|||||||||719
1653043430000|2022-05-20 10:43:50|||||||||375
1653043450000|2022-05-20 10:44:10||668.2||668.2||668.2||668|0
1653043460000|2022-05-20 10:44:20||668||668||668||668|0
1653043490000|2022-05-20 10:44:50|668.2||668.2||668.2||668.2||375
1653043500000|2022-05-20 10:45:00|||||||||365
1653043510000|2022-05-20 10:45:10|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668|2576
1653043520000|2022-05-20 10:45:20||668||668||668||668|0
1653043530000|2022-05-20 10:45:30||668.2||668.2||668.2||668.2|0
1653043550000|2022-05-20 10:45:50|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.2|95
1653043560000|2022-05-20 10:46:00|668.8|668.6|669|668.6|669|668.6|668.8|668.6|3024
1653043570000|2022-05-20 10:46:10|668.8|668.4|669|668.6|669|668.6|668.8|668.4|2447
1653043580000|2022-05-20 10:46:20|668.8|668.4|668.6|668.4|669|668.4|668.6|668.4|31
1653043590000|2022-05-20 10:46:30|668.8|668.2|668.6|668.2|668.8|668.2|668.4|668.2|1178
1653043600000|2022-05-20 10:46:40||668.4||668.4||668.4||668.4|0
1653043610000|2022-05-20 10:46:50||668.2||668.2||668.2||668.2|473
1653043620000|2022-05-20 10:47:00||668.4||668.2||668.4||668.2|240
1653043650000|2022-05-20 10:47:30||668.4||668.2||668.4||668.2|0
1653043680000|2022-05-20 10:48:00|668.4||668.6||668.6||668.4||2715
1653043690000|2022-05-20 10:48:10|668.4||668.6||668.6||668.4||0
1653043700000|2022-05-20 10:48:20||668.4||668.2||668.4||668.2|0
1653043710000|2022-05-20 10:48:30||668.4||668.4||668.4||668.4|0
1653043720000|2022-05-20 10:48:40|668.8|668.6|669|668.8|669|668.8|668.8|668.6|926
1653043730000|2022-05-20 10:48:50|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|3317
1653043760000|2022-05-20 10:49:20|668.6|668.4|668.6|668.2|668.6|668.4|668.4|668.2|1467
1653043770000|2022-05-20 10:49:30|668.4||668.4||668.6||668.4||1122
1653043800000|2022-05-20 10:50:00|||||||||53
1653043810000|2022-05-20 10:50:10|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|2066
1653043830000|2022-05-20 10:50:30|668.6||668.6||668.6||668.6||188
1653043840000|2022-05-20 10:50:40|||||||||75
1653043860000|2022-05-20 10:51:00|668.8||668.6||668.8||668.6||109
1653043870000|2022-05-20 10:51:10|668.8||668.6||668.8||668.6||0
1653043880000|2022-05-20 10:51:20|668.8||668.6||668.8||668.6||0
1653043920000|2022-05-20 10:52:00|||||||||229
1653043950000|2022-05-20 10:52:30|668.4|668.2|668.4|668|668.4|668.2|668.4|668|3348
1653043980000|2022-05-20 10:53:00||668.2||668.2||668.2||668.2|0
1653044000000|2022-05-20 10:53:20|||||||||3000
1653044010000|2022-05-20 10:53:30|668.2|668|668.4|668|668.4|668|668.2|668|581
1653044050000|2022-05-20 10:54:10|668.2||668.2||668.2||668.2||8
1653044060000|2022-05-20 10:54:20|668.4||668.4||668.4||668.4||0
1653044070000|2022-05-20 10:54:30|668.2||668.4||668.4||668.2||0
1653044110000|2022-05-20 10:55:10|668.6|668.2|668.4|668|668.6|668.4|668.2|668|13282
1653044120000|2022-05-20 10:55:20|668.2|667.8|668|667.6|668.2|667.8|668|667.6|3716
1653044130000|2022-05-20 10:55:30|667.8|667.4|667.8|667.4|668|667.6|667.8|667.4|100
1653044150000|2022-05-20 10:55:50|667.6||667.6||667.6||667.6||0
1653044170000|2022-05-20 10:56:10|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|347
1653044180000|2022-05-20 10:56:20|668||668||668||668||65
1653044190000|2022-05-20 10:56:30|668.2|667.8|668|667.8|668.2|667.8|668|667.8|499
1653044200000|2022-05-20 10:56:40|668.2|668|668.2|668|668.2|668|668|667.8|1782
1653044220000|2022-05-20 10:57:00|668.4|668.2|668.4|668|668.4|668.2|668.4|668|0
1653044240000|2022-05-20 10:57:20|668.2||668.4||668.4||668.2||0
1653044290000|2022-05-20 10:58:10||668.2||668.2||668.2||668|6901
1653044310000|2022-05-20 10:58:30|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|62
1653044330000|2022-05-20 10:58:50|668.6|668.2|668.4|668|668.6|668.2|668.4|668|12778
1653044340000|2022-05-20 10:59:00|||||||||1973
1653044350000|2022-05-20 10:59:10|668.2||668.2||668.2||668.2||0
1653044360000|2022-05-20 10:59:20||667.8||667.8||668||667.8|1257
1653044370000|2022-05-20 10:59:30||668||667.8||668||667.8|212
1653044390000|2022-05-20 10:59:50|668|667.6|668|667.6|668|667.6|668|667.6|1157
1653044400000|2022-05-20 11:00:00|668.2|667.8|668.4|668|668.4|668.2|668.2|667.6|3088
1653044410000|2022-05-20 11:00:10|668.2||668.2||668.4||668.2||0
1653044420000|2022-05-20 11:00:20||667.8||667.8||667.8||667.8|26
1653044430000|2022-05-20 11:00:30||668||667.8||668||667.8|0
1653044440000|2022-05-20 11:00:40|668|667.6|667.8|667.4|668|667.6|667.8|667.4|976
1653044450000|2022-05-20 11:00:50|668|667.6|667.8|667.4|668|667.6|667.8|667.4|0
1653044460000|2022-05-20 11:01:00|667.6|667.2|667.6|667.4|667.8|667.4|667.6|667.2|0
1653044470000|2022-05-20 11:01:10|667.8|667.6|667.8|667.4|667.8|667.6|667.8|667.4|95
1653044480000|2022-05-20 11:01:20|667.6||667.6||667.6||667.6||0
1653044490000|2022-05-20 11:01:30|667.8||667.8||667.8||667.6||681
1653044500000|2022-05-20 11:01:40|668|667.6|668.2|667.8|668.2|667.8|668|667.4|2518
1653044510000|2022-05-20 11:01:50|668|668|668.2|668|668.4|668.2|668|667.8|5259
1653044520000|2022-05-20 11:02:00|668.4||668.4||668.4||668.2||1947
1653044550000|2022-05-20 11:02:30|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668|3648
1653044560000|2022-05-20 11:02:40|668.6|668.2|668.4|668|668.8|668.2|668.4|668|3379
1653044590000|2022-05-20 11:03:10||668.2||668.2||668.2||668.2|0
1653044600000|2022-05-20 11:03:20|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|111
1653044620000|2022-05-20 11:03:40||668.6||668.6||668.6||668.6|0
1653044660000|2022-05-20 11:04:20|669|668.8|669|668.6|669|668.8|668.8|668.6|3510
1653044670000|2022-05-20 11:04:30|668.8|668.4|669|668.6|669|668.6|668.4|668.2|5047
1653044680000|2022-05-20 11:04:40|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|2165
1653044690000|2022-05-20 11:04:50|668.4||668.6||668.6||668.4||0
1653044700000|2022-05-20 11:05:00|668.4|668|668.2|667.8|668.4|668|668.2|667.8|1613
1653044710000|2022-05-20 11:05:10|668.4|668|667.8|667.6|668.4|668|667.8|667.6|8946
1653044720000|2022-05-20 11:05:20|668|667.4|667.8|667.4|668|667.4|667.8|667.4|0
1653044730000|2022-05-20 11:05:30|668|667.6|667.8|667.6|668|667.6|667.8|667.6|165
1653044740000|2022-05-20 11:05:40|||||||||45
1653044760000|2022-05-20 11:06:00|||||||||220
1653044790000|2022-05-20 11:06:30|667.6|667.4|667.4|667|667.6|667.4|667.2|667|4350
1653044800000|2022-05-20 11:06:40|667.2||667.4||667.4||667.2||0
1653044820000|2022-05-20 11:07:00|667.2|666.8|667|666.6|667.2|666.8|667|666.6|453
1653044830000|2022-05-20 11:07:10|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|0
1653044840000|2022-05-20 11:07:20|||||||||1803
1653044860000|2022-05-20 11:07:40|667||667||667||667||0
1653044870000|2022-05-20 11:07:50|667.2|667|667.4|667.2|667.4|667.2|667.2|666.8|4006
1653044890000|2022-05-20 11:08:10|667.2|667|667.2|666.8|667.4|667|667.2|666.8|15127
1653044900000|2022-05-20 11:08:20|667|667|666.8|666.6|667|667|666.8|666.6|2093
1653044910000|2022-05-20 11:08:30|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|2143
1653044930000|2022-05-20 11:08:50|666.4|666|666|665.6|666.6|666|666|665.6|29599
1653044940000|2022-05-20 11:09:00|665.8|665.8|666|665.6|666|665.8|665.8|665.4|11574
1653045000000|2022-05-20 11:10:00|665.8||666||666||665.8||76
1653045020000|2022-05-20 11:10:20|665.8|665.8|666.6|666.2|666.6|666.2|665.8|665.6|25314
1653045030000|2022-05-20 11:10:30|666.4||666.4||666.4||666.4||0
1653045040000|2022-05-20 11:10:40|666.6|666|666.8|666.4|666.8|666.6|666.6|666|3806
1653045060000|2022-05-20 11:11:00|666.6|666.2|666.6|666.2|666.8|666.2|666.6|666.2|205
1653045110000|2022-05-20 11:11:50|||||||||1599
1653045130000|2022-05-20 11:12:10|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.2|48
1653045140000|2022-05-20 11:12:20||666.6||666.4||666.6||666.4|0
1653045150000|2022-05-20 11:12:30||666.6||666.6||666.6||666.6|0
1653045160000|2022-05-20 11:12:40|667|666.8|667|666.6|667|666.8|667|666.6|105
1653045170000|2022-05-20 11:12:50||666.8||666.8||666.8||666.8|232
1653045180000|2022-05-20 11:13:00|667.2||667.2||667.2||667.2||90
1653045190000|2022-05-20 11:13:10|667|666.6|667|666.6|667|666.6|667|666.6|2322
1653045200000|2022-05-20 11:13:20||666.8||666.6||666.8||666.6|0
1653045210000|2022-05-20 11:13:30||666.8||666.6||666.8||666.6|0
1653045240000|2022-05-20 11:14:00|||||||||187
1653045260000|2022-05-20 11:14:20|||||||||115
1653045300000|2022-05-20 11:15:00||666.8||666.8||666.8||666.8|0
1653045310000|2022-05-20 11:15:10|667.2|667|666.6|666.4|667.2|667|666.6|666.4|24898
1653045330000|2022-05-20 11:15:30|666.8|666.6|666.8|666.4|666.8|666.6|666.6|666.4|2997
1653045340000|2022-05-20 11:15:40|666.6||666.8||666.8||666.6||317
1653045350000|2022-05-20 11:15:50|666.6||666.8||666.8||666.6||757
1653045360000|2022-05-20 11:16:00|666.6||666.6||666.8||666.6||0
1653045370000|2022-05-20 11:16:10|666.8||666.8||666.8||666.8||0
1653045390000|2022-05-20 11:16:30|||||||||4714
1653045400000|2022-05-20 11:16:40||666.6||666.6||666.6||666.6|0
1653045410000|2022-05-20 11:16:50|667|666.8|667.2|666.8|667.2|666.8|667|666.8|2841
1653045420000|2022-05-20 11:17:00|||||||||165
1653045430000|2022-05-20 11:17:10|667|666.6|667|666.6|667|666.6|667|666.6|0
1653045440000|2022-05-20 11:17:20|667.2|666.8|667.2|666.8|667.2|666.8|667|666.6|0
1653045450000|2022-05-20 11:17:30|667|666.6|667|666.6|667.2|666.8|667|666.6|75
1653045470000|2022-05-20 11:17:50|||||||||1596
1653045520000|2022-05-20 11:18:40|666.8||667||667||666.8||1000
1653045540000|2022-05-20 11:19:00||666.8||666.6||666.8||666.6|915
1653045550000|2022-05-20 11:19:10|666.8||667||667||666.8||0
1653045570000|2022-05-20 11:19:30|666.8|666.4|666.6|666.4|666.8|666.4|666.6|666.4|10313
1653045590000|2022-05-20 11:19:50|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|3738
1653045600000|2022-05-20 11:20:00|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|1490
1653045630000|2022-05-20 11:20:30|666.4|666.4|666.6|666.2|666.6|666.4|666.4|666.2|2534
1653045660000|2022-05-20 11:21:00|666.4||666.6||666.6||666.4||0
1653045670000|2022-05-20 11:21:10|||||||||1642
1653045680000|2022-05-20 11:21:20|666.4||666.4||666.4||666.4||0
1653045690000|2022-05-20 11:21:30|666.6||666.6||666.6||666.6||0
1653045700000|2022-05-20 11:21:40|666.4||666.4||666.4||666.4||0
1653045800000|2022-05-20 11:23:20|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.2|5950
1653045820000|2022-05-20 11:23:40|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|2851
1653045870000|2022-05-20 11:24:30|667|666.8|667|666.8|667|666.8|667|666.8|2206
1653045910000|2022-05-20 11:25:10|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|2699
1653045930000|2022-05-20 11:25:30|667||666.8||667||666.8||0
1653045950000|2022-05-20 11:25:50|||||||||8
1653046010000|2022-05-20 11:26:50|667|666.8|667|666.8|667|666.8|667|666.8|1846
1653046120000|2022-05-20 11:28:40|667.2|667|667.6|667.2|667.6|667.2|667.2|667|256
1653046140000|2022-05-20 11:29:00|||||||||1313
1653046190000|2022-05-20 11:29:50|667.4||667.4||667.4||667.4||406
1653046200000|2022-05-20 11:30:00|667.6|667.4|667.8|667.6|667.8|667.6|667.6|667.4|4401
1653046240000|2022-05-20 11:30:40|||||||||1291
1653046310000|2022-05-20 11:31:50|||||||||7844
1653046320000|2022-05-20 11:32:00|668|667.8|667.8|667.6|668|667.8|667.8|667.6|8688
1653046330000|2022-05-20 11:32:10|667.6|667.4|667.4|667.2|667.6|667.4|667.4|667.2|1777
1653046350000|2022-05-20 11:32:30|667.6||667.4||667.6||667.4||0
1653046360000|2022-05-20 11:32:40|667.6|667.4|667.8|667.6|667.8|667.6|667.6|667.2|289
1653046390000|2022-05-20 11:33:10|668|667.8|668.2|667.8|668.2|667.8|668|667.8|1973
1653046400000|2022-05-20 11:33:20||668||668||668||668|0
1653046470000|2022-05-20 11:34:30|668|667.8|668|667.6|668.2|667.8|667.8|667.6|2636
1653046560000|2022-05-20 11:36:00|667.8|667.4|667.6|667.2|667.8|667.4|667.6|667.2|2074
1653046580000|2022-05-20 11:36:20||667.4||667.4||667.4||667.4|0
1653046590000|2022-05-20 11:36:30|667.8|667.6|668.4|668.2|668.4|668.2|667.8|667.4|15486
1653046600000|2022-05-20 11:36:40|||||||||381
1653046650000|2022-05-20 11:37:30|||||||||20
1653046660000|2022-05-20 11:37:40|||||||||381
1653046690000|2022-05-20 11:38:10|||||||||383
1653046700000|2022-05-20 11:38:20|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|291
1653046720000|2022-05-20 11:38:40|668.4|668.2|668.2|667.8|668.4|668.2|668.2|667.8|3293
1653046770000|2022-05-20 11:39:30||668||668||668||667.8|0
1653046780000|2022-05-20 11:39:40||667.8||668||668||667.8|2864
1653046810000|2022-05-20 11:40:10|||||||||33
1653046850000|2022-05-20 11:40:50||667.8||668||668||667.8|3774
1653046900000|2022-05-20 11:41:40|||||||||80
1653046910000|2022-05-20 11:41:50|||||||||4447
1653046950000|2022-05-20 11:42:30|||||||||1600
1653047040000|2022-05-20 11:44:00|||||||||90
1653047060000|2022-05-20 11:44:20|||||||||1259
1653047070000|2022-05-20 11:44:30|||||||||627
1653047090000|2022-05-20 11:44:50||667.8||667.8||667.8||667.8|3709
1653047100000|2022-05-20 11:45:00||668||668||668||668|0
1653047120000|2022-05-20 11:45:20|668.4||668.4||668.4||668.4||5888
1653047150000|2022-05-20 11:45:50||668.2||668.2||668.2||668.2|0
1653047190000|2022-05-20 11:46:30|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|105
1653047220000|2022-05-20 11:47:00|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.4|814
1653047270000|2022-05-20 11:47:50|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|3889
1653047290000|2022-05-20 11:48:10||668.6||668.4||668.6||668.4|0
1653047440000|2022-05-20 11:50:40||668.6||668.6||668.6||668.4|596
1653047450000|2022-05-20 11:50:50|669|668.8|669|668.8|669.2|668.8|669|668.8|9333
1653047470000|2022-05-20 11:51:10|669.2|669|669.4|669|669.4|669|669.2|669|3369
1653047500000|2022-05-20 11:51:40|669.2||669.2||669.2||669.2||0
1653047520000|2022-05-20 11:52:00|||||||||3423
1653047540000|2022-05-20 11:52:20|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669|659
1653047550000|2022-05-20 11:52:30|669.2|669|669.2|668.8|669.2|669|669.2|668.8|4820
1653047580000|2022-05-20 11:53:00|669.4|669|669.2|668.8|669.4|669.2|669.2|668.8|8340
1653047600000|2022-05-20 11:53:20|669.4|669|669.4|669|669.4|669|669.4|669|7772
1653047670000|2022-05-20 11:54:30|669.6|669.2|669.6|669.2|669.8|669.6|669.6|669|11877
1653047680000|2022-05-20 11:54:40|669.8|669.4|669.4|669.2|669.8|669.4|669.4|669.2|2445
1653047700000|2022-05-20 11:55:00|669.6|669.4|669.8|669.6|670|669.6|669.6|669.4|16146
1653047710000|2022-05-20 11:55:10|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|1519
1653047720000|2022-05-20 11:55:20|669.8||669.8||669.8||669.6||799
1653047730000|2022-05-20 11:55:30|||||||||1720
1653047740000|2022-05-20 11:55:40|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|3762
1653047760000|2022-05-20 11:56:00|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.2|1950
1653047770000|2022-05-20 11:56:10|669.6||669.6||669.8||669.6||0
1653047780000|2022-05-20 11:56:20|669.8|669.2|669.6|669.2|669.8|669.2|669.6|669.2|438
1653047790000|2022-05-20 11:56:30||669.4||669.2||669.4||669.2|289
1653047810000|2022-05-20 11:56:50||669.4||669.2||669.4||669.2|436
1653047820000|2022-05-20 11:57:00||669.4||669.2||669.4||669.2|149
1653047830000|2022-05-20 11:57:10|669.4|669.4|669.4|669|669.4|669.4|669.4|669|4318
1653047850000|2022-05-20 11:57:30||669.2||669||669.2||669|0
1653047920000|2022-05-20 11:58:40|||||||||2292
1653047940000|2022-05-20 11:59:00|669.2||669.2||669.2||669.2||0
1653047950000|2022-05-20 11:59:10|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669|4272
1653047980000|2022-05-20 11:59:40|669.2|669|669|668.8|669.4|669|669|668.8|5564
1653047990000|2022-05-20 11:59:50||668.6||668.6||668.8||668.6|0
1653048000000|2022-05-20 12:00:00|668.8||668.8||668.8||668.8||0
1653048010000|2022-05-20 12:00:10||668.4||668.4||668.4||668.4|153
1653048020000|2022-05-20 12:00:20||668.6||668.6||668.6||668.6|0
1653048060000|2022-05-20 12:01:00|669|668.8|669|668.8|669|668.8|669|668.8|2883
1653048070000|2022-05-20 12:01:10|669.2|669|669|668.8|669.2|669|669|668.8|206
1653048100000|2022-05-20 12:01:40|669.2|669|669.4|669|669.4|669|669.2|669|1129
1653048120000|2022-05-20 12:02:00|669.6|669.2|669.6|669.2|669.6|669.2|669.2|669|1694
1653048140000|2022-05-20 12:02:20|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|211
1653048150000|2022-05-20 12:02:30|669.6||669.8||669.8||669.6||0
1653048160000|2022-05-20 12:02:40|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|2888
1653048200000|2022-05-20 12:03:20|669.2|669|669.2|668.8|669.4|669|669|668.8|4643
1653048220000|2022-05-20 12:03:40||669||668.8||669||668.8|0
1653048260000|2022-05-20 12:04:20||669||669||669||669|0
1653048350000|2022-05-20 12:05:50|||||||||2478
1653048370000|2022-05-20 12:06:10|669.4||669.4||669.4||669.4||3341
1653048390000|2022-05-20 12:06:30|669.2||669.2||669.2||669.2||5890
1653048410000|2022-05-20 12:06:50|669.4|669.2|669.8|669.4|669.8|669.4|669.4|669|1647
1653048420000|2022-05-20 12:07:00|669.6|669.2|669.6|669.2|669.6|669.2|669.4|669.2|2620
1653048460000|2022-05-20 12:07:40|669.4|669|669.2|669|669.4|669|669.2|669|1010
1653048470000|2022-05-20 12:07:50|669|668.8|669|668.8|669|668.8|669|668.8|835
1653048490000|2022-05-20 12:08:10|||||||||58
1653048560000|2022-05-20 12:09:20|669.2|669|669.2|669|669.2|669|669.2|669|409
1653048570000|2022-05-20 12:09:30|669|668.8|669|668.6|669|668.8|668.8|668.6|3815
1653048590000|2022-05-20 12:09:50|668.8||668.8||668.8||668.8||2105
1653048600000|2022-05-20 12:10:00|669||669||669||669||75
1653048610000|2022-05-20 12:10:10|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|89
1653048640000|2022-05-20 12:10:40|668.6||668.6||668.6||668.6||0
1653048670000|2022-05-20 12:11:10|668.4|668.2|668.4|668|668.4|668.2|668.4|668|1321
1653048680000|2022-05-20 12:11:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1653048710000|2022-05-20 12:11:50|668.4||668.6||668.6||668.4||338
1653048720000|2022-05-20 12:12:00|668.4||668.4||668.4||668.4||0
1653048740000|2022-05-20 12:12:20|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|4686
1653048800000|2022-05-20 12:13:20|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.4|5584
1653048810000|2022-05-20 12:13:30|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|2323
1653048820000|2022-05-20 12:13:40|668.8|668.6|668.6|668.4|668.8|668.6|668.6|668.4|5737
1653048830000|2022-05-20 12:13:50|668.8||668.6||668.8||668.6||877
1653048840000|2022-05-20 12:14:00|668.4|668.2|668.4|668|668.4|668.2|668.2|668|3409
1653048850000|2022-05-20 12:14:10|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|0
1653048860000|2022-05-20 12:14:20||668||668||668||668|0
1653048870000|2022-05-20 12:14:30||667.8||667.8||667.8||667.8|432
1653048880000|2022-05-20 12:14:40|668.4|668|668.4|668.2|668.6|668.2|668.4|668|6407
1653048900000|2022-05-20 12:15:00|||||||||89
1653048930000|2022-05-20 12:15:30|||||||||302
1653048960000|2022-05-20 12:16:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|75
1653048980000|2022-05-20 12:16:20|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|2667
1653048990000|2022-05-20 12:16:30|668.6||668.6||668.6||668.6||0
1653049010000|2022-05-20 12:16:50||668.4||668.4||668.4||668.4|100
1653049030000|2022-05-20 12:17:10|668.8||668.8||668.8||668.6||54
1653049050000|2022-05-20 12:17:30|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668.2|1672
1653049060000|2022-05-20 12:17:40|||||||||200
1653049070000|2022-05-20 12:17:50|668.4||668.4||668.6||668.4||75
1653049080000|2022-05-20 12:18:00|668.6|668|668.4|668|668.6|668|668.4|668|1039
1653049140000|2022-05-20 12:19:00|||||||||1269
1653049180000|2022-05-20 12:19:40||668.2||668.2||668.2||668.2|0
1653049190000|2022-05-20 12:19:50|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.2|3009
1653049220000|2022-05-20 12:20:20|668.8||668.8||668.8||668.8||61
1653049230000|2022-05-20 12:20:30|669|668.6|668.8|668.6|669|668.8|668.8|668.6|2569
1653049240000|2022-05-20 12:20:40|669|668.8|668.8|668.4|669.2|668.8|668.8|668.4|3818
1653049260000|2022-05-20 12:21:00|668.6||668.6||668.6||668.6||4000
1653049270000|2022-05-20 12:21:10|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.4|3358
1653049300000|2022-05-20 12:21:40|669|668.8|669|668.8|669|668.8|669|668.8|3886
1653049310000|2022-05-20 12:21:50|668.8|668.6|669|668.6|669|668.6|668.8|668.6|3525
1653049330000|2022-05-20 12:22:10|668.8|668.4|668.6|668.4|668.8|668.4|668.6|668.2|2526
1653049340000|2022-05-20 12:22:20|668.8||668.8||668.8||668.8||0
1653049440000|2022-05-20 12:24:00||668.6||668.6||668.6||668.6|29
1653049450000|2022-05-20 12:24:10|||||||||75
1653049490000|2022-05-20 12:24:50|669|668.4|668.2|667.8|669|668.4|667.6|667.4|103919
1653049520000|2022-05-20 12:25:20|668.4|668|668.6|668.2|668.6|668.2|668.4|668|1821
1653049530000|2022-05-20 12:25:30|668.4||668.4||668.4||668.4||0
1653049550000|2022-05-20 12:25:50|668.6||668.6||668.6||668.6||0
1653049580000|2022-05-20 12:26:20|668.4||668.4||668.4||668.4||0
1653049610000|2022-05-20 12:26:50|668.6||668.6||668.6||668.6||4722
1653049630000|2022-05-20 12:27:10|668.4||668.4||668.4||668.4||0
1653049640000|2022-05-20 12:27:20|668.6|668.4|669|668.6|669|668.6|668.6|668.2|16041
1653049650000|2022-05-20 12:27:30|668.8|668.4|668.8|668.4|669|668.4|668.8|668.4|2407
1653049660000|2022-05-20 12:27:40|668.6||668.6||668.8||668.6||0
1653049670000|2022-05-20 12:27:50|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.4|1640
1653049680000|2022-05-20 12:28:00|669||668.8||669||668.8||0
1653049700000|2022-05-20 12:28:20|669|668.8|669|668.6|669|668.8|669|668.6|340
1653049710000|2022-05-20 12:28:30|668.8|668.4|668.4|668.2|669|668.4|668.4|668.2|11965
1653049730000|2022-05-20 12:28:50|668.6||668.4||668.6||668.4||41
1653049740000|2022-05-20 12:29:00|668.6||668.6||668.6||668.6||0
1653049780000|2022-05-20 12:29:40|668.4||668.4||668.4||668.4||0
1653049790000|2022-05-20 12:29:50|||||||||389
1653049800000|2022-05-20 12:30:00|668.6|668.4|669|668.6|669|668.6|668.6|668.4|242
1653049810000|2022-05-20 12:30:10|668.8||669||669||668.8||0
1653049860000|2022-05-20 12:31:00|668.8|668.4|668.6|668.4|669|668.4|668.6|668.2|4066
1653049870000|2022-05-20 12:31:10|||||||||33
1653049890000|2022-05-20 12:31:30|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|502
1653049900000|2022-05-20 12:31:40|668.2|668|668.4|668|668.4|668|668.2|668|1155
1653049910000|2022-05-20 12:31:50|668.2||668.2||668.4||668.2||0
1653049920000|2022-05-20 12:32:00|668|667.8|668.2|667.8|668.2|667.8|668|667.8|458
1653049930000|2022-05-20 12:32:10|||||||||357
1653049940000|2022-05-20 12:32:20|668|667.6|667.8|667.4|668|667.6|667.8|667.4|1036
1653049950000|2022-05-20 12:32:30|667.6||667.8||667.8||667.6||27
1653049960000|2022-05-20 12:32:40|667.6||667.6||667.6||667.6||0
1653049970000|2022-05-20 12:32:50|667.8||667.8||667.8||667.8||0
1653049990000|2022-05-20 12:33:10|667.6||667.8||667.8||667.6||0
1653050020000|2022-05-20 12:33:40|667.6||667.8||667.8||667.6||0
1653050030000|2022-05-20 12:33:50|667.6||667.6||667.8||667.6||0
1653050040000|2022-05-20 12:34:00|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|1475
1653050050000|2022-05-20 12:34:10|668|667.8|668.2|667.8|668.2|667.8|668|667.8|253
1653050080000|2022-05-20 12:34:40|668||668||668||668||0
1653050090000|2022-05-20 12:34:50|668.2||668||668.2||668||74
1653050100000|2022-05-20 12:35:00|668.2||668.2||668.2||668||100
1653050130000|2022-05-20 12:35:30|668||668||668||668||0
1653050140000|2022-05-20 12:35:40|668.2||668.2||668.2||668.2||0
1653050160000|2022-05-20 12:36:00|668.4|668|668.2|668|668.6|668.2|668.2|668|11685
1653050180000|2022-05-20 12:36:20|668.4||668.4||668.4||668.4||58
1653050210000|2022-05-20 12:36:50|668.2||668.4||668.4||668.2||0
1653050220000|2022-05-20 12:37:00|668.2||668.2||668.4||668.2||0
1653050230000|2022-05-20 12:37:10|||||||||100
1653050240000|2022-05-20 12:37:20|668.4||668.4||668.4||668.4||0
1653050270000|2022-05-20 12:37:50||668.2||668.2||668.2||668.2|0
1653050280000|2022-05-20 12:38:00|||||||||31
1653050320000|2022-05-20 12:38:40|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|6695
1653050330000|2022-05-20 12:38:50|668.8||668.6||668.8||668.6||2292
1653050340000|2022-05-20 12:39:00|||||||||75
1653050360000|2022-05-20 12:39:20|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|4622
1653050370000|2022-05-20 12:39:30|668.6||668.6||668.6||668.6||1378
1653050390000|2022-05-20 12:39:50|668.4||668.6||668.6||668.4||312
1653050400000|2022-05-20 12:40:00|||||||||399
1653050410000|2022-05-20 12:40:10||668.4||668.4||668.4||668.4|57
1653050450000|2022-05-20 12:40:50|||||||||75
1653050460000|2022-05-20 12:41:00|668.4|668.2|668.2|668|668.4|668.2|668.2|668|3667
1653050470000|2022-05-20 12:41:10|668.4||668.4||668.4||668.2||489
1653050480000|2022-05-20 12:41:20|668.2||668.2||668.2||668.2||0
1653050490000|2022-05-20 12:41:30|668|667.8|668.2|667.8|668.2|667.8|668|667.8|680
1653050510000|2022-05-20 12:41:50||668||668||668||667.8|0
1653050520000|2022-05-20 12:42:00|||||||||198
1653050550000|2022-05-20 12:42:30|668|667.8|668|667.8|668|667.8|668|667.8|1797
1653050580000|2022-05-20 12:43:00|||||||||289
1653050630000|2022-05-20 12:43:50|667.8|667.6|667.8|667.4|667.8|667.6|667.8|667.4|5572
1653050650000|2022-05-20 12:44:10|668|667.6|667.8|667.6|668|667.6|667.8|667.6|0
1653050700000|2022-05-20 12:45:00|||||||||435
1653050740000|2022-05-20 12:45:40|667.6|667.4|667.6|667.4|667.6|667.4|667.6|667.4|2196
1653050750000|2022-05-20 12:45:50|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667|513
1653050760000|2022-05-20 12:46:00|667.6||667.6||667.6||667.4||462
1653050780000|2022-05-20 12:46:20|667.4|667.4|667.6|667.4|667.6|667.4|667.4|667.4|800
1653050800000|2022-05-20 12:46:40|667.4|667.2|667.2|666.8|667.4|667.2|667.2|666.8|1184
1653050810000|2022-05-20 12:46:50|667.4|667|667.4|667|667.4|667|667.2|667|0
1653050820000|2022-05-20 12:47:00|667.2||667.2||667.2||667.2||0
1653050840000|2022-05-20 12:47:20|667|666.8|667|666.8|667|666.8|667|666.8|1068
1653050850000|2022-05-20 12:47:30|666.8|666.6|667.2|666.8|667.2|666.8|666.8|666.6|4754
1653050860000|2022-05-20 12:47:40||667||667||667||667|80
1653050870000|2022-05-20 12:47:50|667|666.8|667.2|667|667.2|667|667|666.6|1489
1653050880000|2022-05-20 12:48:00|667|666.8|667|666.8|667.2|666.8|667|666.6|575
1653050890000|2022-05-20 12:48:10|667.2||667.2||667.2||667.2||2555
1653050900000|2022-05-20 12:48:20|667|666.6|667|666.6|667|666.6|667|666.6|739
1653050910000|2022-05-20 12:48:30|666.8|666.4|667|666.6|667|666.6|666.8|666.4|0
1653050940000|2022-05-20 12:49:00|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.6|20946
1653050960000|2022-05-20 12:49:20|||||||||75
1653050970000|2022-05-20 12:49:30|667|666.6|666.8|666.6|667.2|666.6|666.8|666.6|2938
1653050990000|2022-05-20 12:49:50||666.4||666.4||666.4||666.4|545
1653051000000|2022-05-20 12:50:00|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|1262
1653051060000|2022-05-20 12:51:00|666.4|666.4|666.6|666.4|666.6|666.4|666.4|666.2|12181
1653051070000|2022-05-20 12:51:10|||||||||2268
1653051130000|2022-05-20 12:52:10|||||||||920
1653051140000|2022-05-20 12:52:20|||||||||200
1653051150000|2022-05-20 12:52:30|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|3105
1653051170000|2022-05-20 12:52:50|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|1605
1653051180000|2022-05-20 12:53:00|666.6|666.6|666.6|666.4|666.6|666.6|666.6|666.4|947
1653051190000|2022-05-20 12:53:10|666.4|666.2|666.6|666.2|666.6|666.4|666.4|666.2|1238
1653051210000|2022-05-20 12:53:30|666.4|666|666.4|666|666.4|666|666.4|666|2563
1653051220000|2022-05-20 12:53:40|666.2||666.2||666.4||666.2||0
1653051240000|2022-05-20 12:54:00|666|665.8|666|665.8|666.2|665.8|666|665.8|1888
1653051270000|2022-05-20 12:54:30|||||||||1496
1653051320000|2022-05-20 12:55:20|665.8|665.6|665.8|665.4|666|665.6|665.8|665.4|4518
1653051370000|2022-05-20 12:56:10|666|665.6|666|665.6|666|665.6|666|665.6|4059
1653051380000|2022-05-20 12:56:20|666.2|665.8|666|665.8|666.2|665.8|666|665.6|5504
1653051390000|2022-05-20 12:56:30|666.2|666|666.2|666|666.2|666|666.2|665.8|2663
1653051400000|2022-05-20 12:56:40|666.4||666.4||666.4||666.2||1670
1653051410000|2022-05-20 12:56:50|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|1604
1653051420000|2022-05-20 12:57:00|666.2|666|666.2|665.8|666.2|666|666.2|665.8|961
1653051450000|2022-05-20 12:57:30|666.4|666|666.2|666|666.4|666|666.2|666|1289
1653051460000|2022-05-20 12:57:40|||||||||168
1653051470000|2022-05-20 12:57:50|666.4||666.4||666.4||666.4||76
1653051490000|2022-05-20 12:58:10|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|1086
1653051500000|2022-05-20 12:58:20|666.4||666.4||666.6||666.4||2327
1653051510000|2022-05-20 12:58:30|666.6||666.4||666.6||666.4||3192
1653051530000|2022-05-20 12:58:50|666.6||666.4||666.6||666.4||1837
1653051540000|2022-05-20 12:59:00|666.6||666.4||666.6||666.4||407
1653051550000|2022-05-20 12:59:10|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|0
1653051560000|2022-05-20 12:59:20|666.8||666.8||666.8||666.8||1040
1653051570000|2022-05-20 12:59:30|666.6||666.8||666.8||666.6||0
1653051580000|2022-05-20 12:59:40||666.6||666.6||666.6||666.6|0
1653051590000|2022-05-20 12:59:50|667|666.8|667|666.8|667.2|666.8|667|666.8|1323
1653051600000|2022-05-20 13:00:00|667.2||667.2||667.2||667||0
1653051610000|2022-05-20 13:00:10|667||667||667.2||667||0
1653051620000|2022-05-20 13:00:20|667.2||667.2||667.2||667||0
1653051630000|2022-05-20 13:00:30|667||667.2||667.2||667||0
1653051640000|2022-05-20 13:00:40|667|666.6|667|666.8|667|666.8|666.8|666.6|3666
1653051650000|2022-05-20 13:00:50|667.2||667||667.2||667||36
1653051660000|2022-05-20 13:01:00|667.2||667.2||667.2||667.2||0
1653051670000|2022-05-20 13:01:10|667|667|667.4|667|667.4|667|667|666.8|3353
1653051700000|2022-05-20 13:01:40||667.2||667.2||667.2||667.2|370
1653051710000|2022-05-20 13:01:50|667.6||667.6||667.6||667.6||0
1653051730000|2022-05-20 13:02:10|667.4|667|667.2|666.8|667.6|667|667.2|666.8|6117
1653051760000|2022-05-20 13:02:40|667||667.2||667.2||667||0
1653051800000|2022-05-20 13:03:20|667.4|667|667.6|667.4|667.6|667.4|667.4|666.8|8330
1653051810000|2022-05-20 13:03:30|667.8||667.8||667.8||667.8||19
1653051870000|2022-05-20 13:04:30|667.6||667.8||667.8||667.6||7120
1653051890000|2022-05-20 13:04:50|667.6||667.6||667.6||667.6||4204
1653051900000|2022-05-20 13:05:00||667.2||667.2||667.2||667.2|2033
1653051910000|2022-05-20 13:05:10|667.4|667|667.4|667.2|667.4|667.2|667.4|667|0
1653051920000|2022-05-20 13:05:20|667.2|667|667.2|667|667.2|667|667.2|666.8|571
1653051930000|2022-05-20 13:05:30|667.4||667.2||667.4||667.2||78
1653051940000|2022-05-20 13:05:40|667.4||667.4||667.4||667.2||0
1653051950000|2022-05-20 13:05:50|667.2|666.8|667|666.8|667.2|666.8|667|666.8|1486
1653051960000|2022-05-20 13:06:00|667.2||667.2||667.2||667.2||0
1653052020000|2022-05-20 13:07:00|667||667||667||667||2828
1653052050000|2022-05-20 13:07:30|667.2||667.2||667.2||667.2||1126
1653052080000|2022-05-20 13:08:00|667|667|667|666.8|667|667|667|666.8|1000
1653052090000|2022-05-20 13:08:10|667.2||667||667.2||667||0
1653052100000|2022-05-20 13:08:20|667.2||667.2||667.2||667||0
1653052130000|2022-05-20 13:08:50|667||667||667||667||1108
1653052140000|2022-05-20 13:09:00|||||||||1286
1653052170000|2022-05-20 13:09:30|667.2||667.2||667.2||667.2||1821
1653052190000|2022-05-20 13:09:50|||||||||537
1653052200000|2022-05-20 13:10:00|667||667||667||667||0
1653052250000|2022-05-20 13:10:50|667.2|667|667.2|667|667.2|667|667.2|667|579
1653052280000|2022-05-20 13:11:20|667|666.8|667|666.8|667|666.8|667|666.8|4943
1653052300000|2022-05-20 13:11:40|666.8|666.6|667.2|667|667.2|667|666.8|666.6|6679
1653052310000|2022-05-20 13:11:50|667.4|667.2|667.2|667|667.4|667.2|667.2|667|182
1653052320000|2022-05-20 13:12:00|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|1220
1653052330000|2022-05-20 13:12:10|||||||||364
1653052340000|2022-05-20 13:12:20|667.4|667|667.4|667|667.4|667|667.4|667|3421
1653052350000|2022-05-20 13:12:30|667.2|666.8|667.2|667|667.2|667|667.2|666.8|0
1653052380000|2022-05-20 13:13:00|667|666.8|667|666.8|667.2|666.8|667|666.8|1100
1653052390000|2022-05-20 13:13:10|667.2|667|667.2|667|667.2|667|667.2|667|83
1653052400000|2022-05-20 13:13:20||666.8||666.8||666.8||666.8|2407
1653052420000|2022-05-20 13:13:40||667||667||667||667|0
1653052430000|2022-05-20 13:13:50|667.4|667.2|667.6|667.4|667.6|667.4|667.4|667.2|4742
1653052440000|2022-05-20 13:14:00|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|637
1653052450000|2022-05-20 13:14:10|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1653052460000|2022-05-20 13:14:20|668|667.6|668|667.6|668|667.6|667.8|667.6|0
1653052480000|2022-05-20 13:14:40|667.8||667.8||667.8||667.8||1121
1653052490000|2022-05-20 13:14:50|668||668||668||668||0
1653052500000|2022-05-20 13:15:00|668.2|667.8|668.2|667.8|668.2|667.8|668|667.8|2376
1653052510000|2022-05-20 13:15:10|668|667.6|668|667.6|668.2|667.6|667.8|667.6|2603
1653052520000|2022-05-20 13:15:20|||||||||140
1653052530000|2022-05-20 13:15:30|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|0
1653052540000|2022-05-20 13:15:40|668|667.6|667.8|667.6|668.2|667.6|667.8|667.6|4069
1653052550000|2022-05-20 13:15:50|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.4|397
1653052560000|2022-05-20 13:16:00|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667.2|8395
1653052600000|2022-05-20 13:16:40|||||||||204
1653052610000|2022-05-20 13:16:50|667.6||667.6||667.6||667.6||0
1653052620000|2022-05-20 13:17:00|667.8||667.6||667.8||667.6||0
1653052680000|2022-05-20 13:18:00|667.8||667.8||667.8||667.8||0
1653052720000|2022-05-20 13:18:40|668|667.6|668|667.6|668|667.6|668|667.6|75
1653052730000|2022-05-20 13:18:50||667.8||667.8||667.8||667.6|4009
1653052740000|2022-05-20 13:19:00|||||||||124
1653052760000|2022-05-20 13:19:20|||||||||3000
1653052770000|2022-05-20 13:19:30|||||||||136
1653052780000|2022-05-20 13:19:40|668.2|668|668.2|668|668.2|668|668.2|668|588
1653052790000|2022-05-20 13:19:50|668|667.8|667.8|667.4|668|667.8|667.8|667.4|6744
1653052800000|2022-05-20 13:20:00|667.6||667.6||667.6||667.6||0
1653052810000|2022-05-20 13:20:10|667.8||667.6||667.8||667.6||0
1653052830000|2022-05-20 13:20:30|667.8||667.8||667.8||667.6||2230
1653052850000|2022-05-20 13:20:50|667.6||667.8||667.8||667.6||733
1653052860000|2022-05-20 13:21:00|667.6||667.8||667.8||667.6||0
1653052870000|2022-05-20 13:21:10|667.6||667.8||667.8||667.6||0
1653052890000|2022-05-20 13:21:30|668|667.6|668.2|667.8|668.2|667.8|667.8|667.6|1210
1653052940000|2022-05-20 13:22:20|668.4|668|668.6|668.2|668.6|668.2|668.4|667.8|13019
1653052960000|2022-05-20 13:22:40|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.4|835
1653053000000|2022-05-20 13:23:20|669|668.6|669|668.6|669|668.8|668.8|668.6|4654
1653053010000|2022-05-20 13:23:30|668.8|668.4|668.6|668.4|669|668.4|668.6|668.4|1415
1653053020000|2022-05-20 13:23:40|668.8||668.8||668.8||668.8||0
1653053030000|2022-05-20 13:23:50|669|668.6|669|668.6|669|668.6|669|668.6|96
1653053040000|2022-05-20 13:24:00|||||||||2371
1653053070000|2022-05-20 13:24:30|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|2000
1653053080000|2022-05-20 13:24:40|669|668.6|668.8|668.4|669.2|668.6|668.8|668.4|5894
1653053090000|2022-05-20 13:24:50|669|668.6|669|668.6|669|668.6|669|668.6|0
1653053100000|2022-05-20 13:25:00|669.2|668.8|669.4|669|669.4|669.2|669|668.6|1395
1653053110000|2022-05-20 13:25:10|669.2||669.4||669.4||669.2||1337
1653053170000|2022-05-20 13:26:10|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|3116
1653053180000|2022-05-20 13:26:20|||||||||3890
1653053230000|2022-05-20 13:27:10|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.2|5187
1653053240000|2022-05-20 13:27:20|670|669.8|670.2|669.8|670.2|669.8|669.8|669.6|991
1653053270000|2022-05-20 13:27:50|670|669.6|669.8|669.6|670.2|669.6|669.6|669.2|8165
1653053280000|2022-05-20 13:28:00|669.6|669.4|669.8|669.4|669.8|669.4|669.4|669.2|4166
1653053340000|2022-05-20 13:29:00|669.6||669.8||669.8||669.6||2247
1653053360000|2022-05-20 13:29:20|670|669.6|670|669.6|670|669.6|670|669.6|477
1653053370000|2022-05-20 13:29:30|669.8||669.8||669.8||669.8||27
1653053380000|2022-05-20 13:29:40|669.6|669.4|669.6|669.4|669.8|669.6|669.6|669.4|7516
1653053390000|2022-05-20 13:29:50|669.4|669.2|669.4|669|669.4|669.2|669.4|669|3863
1653053400000|2022-05-20 13:30:00|669.2|668.6|668.8|668.6|669.4|668.8|668.6|668.4|25981
1653053410000|2022-05-20 13:30:10|669|668.8|669.8|669.4|669.8|669.6|668.8|668.6|22403
1653053420000|2022-05-20 13:30:20|669.6|669.2|668.8|668.4|669.6|669.2|668.6|668.4|5541
1653053430000|2022-05-20 13:30:30|669|668.6|669.2|668.8|669.2|669|669|668.4|12961
1653053440000|2022-05-20 13:30:40|669|668.6|668.6|668.4|669.2|668.6|668.6|668.4|4648
1653053450000|2022-05-20 13:30:50|668.4|668.2|668.8|668.4|668.8|668.6|668|667.8|32189
1653053460000|2022-05-20 13:31:00|669|668.6|669.2|668.8|669.6|669.4|668.8|668.4|20762
1653053470000|2022-05-20 13:31:10|669|669|669.2|668.8|669.4|669|669|668.8|5666
1653053480000|2022-05-20 13:31:20|669|668.6|669|668.6|669.2|668.6|668.8|668.6|1776
1653053490000|2022-05-20 13:31:30|668.8|668.4|668|667.8|669|668.4|668|667.6|5553
1653053500000|2022-05-20 13:31:40|668.2|668|667.6|667.2|668.4|668|667.4|667|9692
1653053510000|2022-05-20 13:31:50|667.4|667|667.6|667.2|667.6|667.4|667.2|667|5527
1653053520000|2022-05-20 13:32:00|667.4|667.4|667.2|666.8|667.8|667.4|667|666.8|21048
1653053530000|2022-05-20 13:32:10|667|666.6|667.4|667|667.4|667.2|667|666.6|8686
1653053540000|2022-05-20 13:32:20|667.6|667.2|668.4|668.2|668.8|668.6|667.4|667|24262
1653053550000|2022-05-20 13:32:30|668.2|668|668|667.8|668.4|668|667.8|667.6|3709
1653053560000|2022-05-20 13:32:40|668.2|667.6|667.8|667.4|668.2|668|667.8|667.4|18134
1653053570000|2022-05-20 13:32:50|667.6|667.2|667.6|667.4|667.8|667.4|667.6|667.2|0
1653053580000|2022-05-20 13:33:00|||||||||14
1653053590000|2022-05-20 13:33:10|667.8|667.6|668.6|668.4|668.8|668.6|667.6|667.4|22729
1653053600000|2022-05-20 13:33:20|668.4|668.2|667.8|667.4|668.4|668.2|667.8|667.4|1518
1653053610000|2022-05-20 13:33:30|667.6|667.2|667.6|667.2|667.6|667.2|667.4|667.2|1821
1653053620000|2022-05-20 13:33:40|667.8|667.4|667.8|667.6|667.8|667.6|667.6|667.4|0
1653053630000|2022-05-20 13:33:50|667.6|667.4|667.4|667|667.6|667.4|667|666.8|6594
1653053640000|2022-05-20 13:34:00|667.2|666.8|667|666.6|667.4|666.8|667|666.6|1043
1653053650000|2022-05-20 13:34:10|666.8|666.4|666.6|666.2|667|666.4|666.6|666.2|5937
1653053660000|2022-05-20 13:34:20|666.8|666.4|667|666.6|667|666.6|666.6|666.2|10048
1653053670000|2022-05-20 13:34:30|666.8|666.4|667|666.6|667|666.6|666.8|666.4|486
1653053680000|2022-05-20 13:34:40|667.2|666.8|667.2|666.8|667.4|667|667|666.6|3430
1653053690000|2022-05-20 13:34:50|667.4|667|667.2|666.8|667.6|667.2|667.2|666.8|6579
1653053700000|2022-05-20 13:35:00|667.4|667|667.2|666.8|667.4|667|667|666.8|457
1653053710000|2022-05-20 13:35:10|667|666.6|666.8|666.4|667.2|666.6|666.6|666.4|3360
1653053720000|2022-05-20 13:35:20|667|666.6|666.4|666.2|667|666.8|666.2|666|11501
1653053730000|2022-05-20 13:35:30|666.2|666|666|665.8|666.2|666|666|665.8|3286
1653053740000|2022-05-20 13:35:40|666.2|665.6|666|665.6|666.2|665.6|665.8|665.4|156
1653053750000|2022-05-20 13:35:50|665.8|665.4|665.2|664.8|666|665.4|665|664.8|125081
1653053760000|2022-05-20 13:36:00|665.4|665|665.6|665.2|665.6|665.2|665.2|665|3364
1653053770000|2022-05-20 13:36:10|665.4|665|666|665.6|666|665.6|665.4|665|6015
1653053780000|2022-05-20 13:36:20|665.8|665.4|665.6|665.4|665.8|665.4|665.4|665.2|2342
1653053790000|2022-05-20 13:36:30|665.4|665.2|665|664.6|665.4|665.2|665|664.6|12652
1653053800000|2022-05-20 13:36:40|664.8|664.4|664.8|664.2|664.8|664.4|664|663.8|21472
1653053810000|2022-05-20 13:36:50|664.6|664|664.6|664.2|664.6|664.2|664|663.8|2692
1653053820000|2022-05-20 13:37:00|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.2|4915
1653053830000|2022-05-20 13:37:10|665|664.6|665.4|665|665.4|665|665|664.6|6805
1653053840000|2022-05-20 13:37:20|665.2|664.8|664.8|664.4|665.4|664.8|664.8|664.4|4172
1653053850000|2022-05-20 13:37:30|665|664.6|665|664.4|665|664.6|664.6|664.4|0
1653053860000|2022-05-20 13:37:40|664.8|664.6|665|664.6|665|664.6|664.8|664.4|901
1653053870000|2022-05-20 13:37:50|665.2|664.8|664.8|664.6|665.4|665|664.8|664.4|4167
1653053880000|2022-05-20 13:38:00|665|664.8|665.6|665.2|665.6|665.4|665|664.8|620
1653053890000|2022-05-20 13:38:10|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665|47
1653053900000|2022-05-20 13:38:20|665.6|665.2|665.4|664.8|665.8|665.2|665.4|664.8|2923
1653053910000|2022-05-20 13:38:30|665.2|664.6|665|664.6|665.2|664.8|665|664.6|0
1653053920000|2022-05-20 13:38:40||664.8||664.6||664.8||664.6|0
1653053930000|2022-05-20 13:38:50||664.8||664.8||664.8||664.8|0
1653053940000|2022-05-20 13:39:00|665.2|665|665.2|665|665.2|665|665.2|665|329
1653053950000|2022-05-20 13:39:10|665.4||665.4||665.4||665.4||3348
1653053960000|2022-05-20 13:39:20|665.2|665.2|665.6|665.2|665.6|665.2|665.2|665.2|522
1653053970000|2022-05-20 13:39:30|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665.2|0
1653053980000|2022-05-20 13:39:40|666|665.6|666.4|666|666.6|666.2|666|665.6|2706
1653053990000|2022-05-20 13:39:50|666.2|665.8|666|665.8|666.2|665.8|666|665.8|1256
1653054000000|2022-05-20 13:40:00|665.8|665.6|665.8|665.4|665.8|665.6|665.6|665.2|2508
1653054010000|2022-05-20 13:40:10|666|665.6|666.2|665.8|666.4|665.8|666|665.6|516
1653054020000|2022-05-20 13:40:20|666.4|666|666.4|666|666.6|666.2|666.4|666|1983
1653054030000|2022-05-20 13:40:30|666.2|665.8|666|665.8|666.4|666|666|665.8|428
1653054040000|2022-05-20 13:40:40|666.2|665.6|665.8|665.6|666.2|665.6|665.8|665.6|10040
1653054050000|2022-05-20 13:40:50|666|665.8|666.2|666|666.2|666|666|665.8|1124
1653054060000|2022-05-20 13:41:00|666|665.8|666|665.8|666.2|666|666|665.8|4090
1653054070000|2022-05-20 13:41:10|665.8|665.6|665.6|665.4|666|665.6|665.4|665.2|3874
1653054080000|2022-05-20 13:41:20|665.8|665.6|665.8|665.4|665.8|665.6|665.6|665.2|801
1653054090000|2022-05-20 13:41:30|666|665.6|666|665.6|666.2|665.8|665.8|665.6|10116
1653054100000|2022-05-20 13:41:40|666.2|665.8|665.8|665.6|666.2|665.8|665.8|665.6|82
1653054110000|2022-05-20 13:41:50|665.6|665.4|665.4|665|665.8|665.4|665.4|665|1927
1653054120000|2022-05-20 13:42:00|665.6|665.2|666.4|666|666.4|666|665.6|665.2|3390
1653054130000|2022-05-20 13:42:10|666.2|665.8|666.2|666|666.4|666|666.2|665.8|1861
1653054140000|2022-05-20 13:42:20|666.4|666.2|666.8|666.4|666.8|666.4|666.4|666.2|3151
1653054150000|2022-05-20 13:42:30|666.6|666.2|666.6|666.2|666.6|666.4|666.4|666|2100
1653054160000|2022-05-20 13:42:40|666.4|666|666.4|666|666.4|666|666|665.6|656
1653054170000|2022-05-20 13:42:50|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|2284
1653054180000|2022-05-20 13:43:00|666.8|666.4|667|666.8|667|666.8|666.8|666.4|3497
1653054190000|2022-05-20 13:43:10|666.8|666.6|666.8|666.4|666.8|666.8|666.6|666.4|6921
1653054200000|2022-05-20 13:43:20|666.6|666.2|666.2|665.8|666.6|666.2|665.8|665.6|13452
1653054210000|2022-05-20 13:43:30|666|665.6|666.2|665.8|666.2|666|665.8|665.6|1420
1653054220000|2022-05-20 13:43:40|666|666|665.8|665.4|666.2|666|665.6|665.4|2742
1653054230000|2022-05-20 13:43:50|665.6|665.2|665.4|665|665.8|665.4|665.2|665|15489
1653054240000|2022-05-20 13:44:00|665.2||665.4||665.4||665.2||0
1653054270000|2022-05-20 13:44:30|665.2|664.8|665.2|664.8|665.2|664.8|665|664.8|8910
1653054280000|2022-05-20 13:44:40|665.4|665|665.8|665.4|665.8|665.4|665.2|665|41736
1653054290000|2022-05-20 13:44:50|665.6|665.2|665.6|665.2|665.8|665.4|665.2|665|31829
1653054300000|2022-05-20 13:45:00|665.8|665.4|666.2|665.8|666.2|665.8|665.2|665|31194
1653054310000|2022-05-20 13:45:10|666|666|665.6|665.4|666.2|666|665.4|665.2|7024
1653054320000|2022-05-20 13:45:20|665.8|665.2|665.4|665|665.8|665.2|665|664.8|3626
1653054330000|2022-05-20 13:45:30|665.2|664.8|664.8|664.4|665.2|664.8|664.4|664.2|13413
1653054340000|2022-05-20 13:45:40|664.6|664.2|664.6|664.2|664.8|664.4|664.4|664.2|13344
1653054350000|2022-05-20 13:45:50|664.4|664.4|665|664.6|665|664.6|664.4|664.2|3704
1653054360000|2022-05-20 13:46:00|664.8|664.4|664.6|664.4|664.8|664.4|664.4|664.2|5253
1653054370000|2022-05-20 13:46:10|664.8|664.6|664.8|664.4|664.8|664.6|664.6|664.4|2013
1653054380000|2022-05-20 13:46:20|664.6|664.2|664.4|664.2|664.6|664.2|664.4|664.2|992
1653054390000|2022-05-20 13:46:30|664.2|664|664.2|663.8|664.4|664|663.6|663.4|22437
1653054400000|2022-05-20 13:46:40|664|663.6|664|663.8|664.4|664|664|663.6|17449
1653054410000|2022-05-20 13:46:50|663.8|663.6|663.8|663.4|663.8|663.6|663.4|663.2|2698
1653054420000|2022-05-20 13:47:00|664|663.6|664.2|663.8|664.2|663.8|664|663.6|1505
1653054430000|2022-05-20 13:47:10|664|663.6|663.8|663.4|664|663.6|663.6|663.4|1137
1653054440000|2022-05-20 13:47:20|663.6|663.2|663.6|663|663.6|663.2|663.6|663|4117
1653054450000|2022-05-20 13:47:30|663.4|663.2|663|662.6|663.4|663.2|662.8|662.6|20263
1653054460000|2022-05-20 13:47:40|663.2|662.8|663.2|662.8|663.4|663|663.2|662.8|2835
1653054470000|2022-05-20 13:47:50|663|663|662.8|662.6|663|663|662.8|662.6|1435
1653054480000|2022-05-20 13:48:00|662.6|662.4|663.2|662.8|663.2|663|662.6|662.4|6564
1653054490000|2022-05-20 13:48:10|663|662.6|663.2|663|663.2|663|663|662.6|0
1653054500000|2022-05-20 13:48:20|663.4||663.4||663.4||663.4||2675
1653054510000|2022-05-20 13:48:30|663.6|663.2|663.2|663|663.6|663.2|662.8|662.6|27349
1653054520000|2022-05-20 13:48:40|663.4|662.8|663.2|662.8|663.4|662.8|663|662.8|5721
1653054530000|2022-05-20 13:48:50|663||663.2||663.2||663||0
1653054540000|2022-05-20 13:49:00|663|662.6|663|662.6|663|662.6|663|662.6|1588
1653054550000|2022-05-20 13:49:10||662.8||662.8||662.8||662.8|0
1653054560000|2022-05-20 13:49:20|662.8|662.6|662.8|662.2|663|662.8|662.8|662.2|4670
1653054570000|2022-05-20 13:49:30|662.6|662|662.4|662|662.6|662|662|661.8|16172
1653054580000|2022-05-20 13:49:40|662.6|662.2|663|662.6|663|662.6|662.6|662.2|4888
1653054590000|2022-05-20 13:49:50|662.8|662.4|662.6|662.4|662.8|662.4|662.4|662|1685
1653054600000|2022-05-20 13:50:00|662.4|662.2|662.8|662.4|662.8|662.4|662.4|662.2|2275
1653054610000|2022-05-20 13:50:10|663|662.6|663|662.8|663.4|663|663|662.6|2428
1653054620000|2022-05-20 13:50:20|663.2|663|663.4|663.2|663.4|663.2|663.2|663|338
1653054630000|2022-05-20 13:50:30|663.6|663.4|663.6|663.2|663.6|663.4|663.4|663.2|1882
1653054640000|2022-05-20 13:50:40|663.4|663|662.6|662.4|663.4|663|662.6|662.4|2043
1653054650000|2022-05-20 13:50:50|662.8|662.2|662.8|662.4|663|662.6|662.6|662.2|2257
1653054660000|2022-05-20 13:51:00|663|662.6|663.4|662.8|663.4|662.8|663|662.4|0
1653054670000|2022-05-20 13:51:10|663.6|663|663.2|662.8|663.8|663.4|663.2|662.8|3816
1653054680000|2022-05-20 13:51:20|663|662.6|663.2|662.8|663.2|663|663|662.6|0
1653054690000|2022-05-20 13:51:30|663.4|663|663.6|663.2|663.8|663.6|663.4|662.8|15947
1653054700000|2022-05-20 13:51:40|663.4|663|663|662.6|663.4|663|663|662.6|2360
1653054710000|2022-05-20 13:51:50|662.8|662.4|663.4|663|663.4|663|662.8|662.4|2772
1653054720000|2022-05-20 13:52:00|663.2|663.2|663.4|663|663.4|663.2|663.2|663|285
1653054730000|2022-05-20 13:52:10|663.2|662.8|663.4|663|663.4|663|663|662.8|1864
1653054740000|2022-05-20 13:52:20|663.6|663.2|663.8|663.4|663.8|663.6|663.4|663.2|3460
1653054750000|2022-05-20 13:52:30|663.6|663.2|663.4|663|663.6|663.4|663.4|663|2053
1653054760000|2022-05-20 13:52:40|663.6|663.2|663.6|663.4|663.6|663.4|663.4|663.2|309
1653054770000|2022-05-20 13:52:50|663.8|663.6|663.8|663.4|664.2|663.8|663.8|663.4|16494
1653054780000|2022-05-20 13:53:00|663.6||663.8||663.8||663.6||0
1653054790000|2022-05-20 13:53:10||663.6||663.4||663.6||663.4|350
1653054800000|2022-05-20 13:53:20|663.6|663.2|663.6|663.2|663.8|663.2|663.2|663|6832
1653054810000|2022-05-20 13:53:30|663.8|663.4|664|663.8|664|663.8|663.6|663.2|1830
1653054820000|2022-05-20 13:53:40|663.8|663.6|663.6|663.2|663.8|663.6|663.4|663.2|5118
1653054830000|2022-05-20 13:53:50|663.4|663|664.4|664|664.4|664|663.4|663|11112
1653054840000|2022-05-20 13:54:00|664.2|664.2|664.6|664.2|664.6|664.2|664|663.8|4080
1653054850000|2022-05-20 13:54:10|664.8|664.4|664.8|664.4|664.8|664.6|664.4|664.2|21112
1653054860000|2022-05-20 13:54:20|664.6|664.2|664.4|664|664.6|664.2|664.4|664|1054
1653054870000|2022-05-20 13:54:30|664.2|664.2|664.8|664.2|664.8|664.4|664.2|664|559
1653054880000|2022-05-20 13:54:40||664.4||664.4||664.6||664.4|1843
1653054890000|2022-05-20 13:54:50|664.6|664.2|664.4|664|664.6|664.2|664.2|664|10176
1653054900000|2022-05-20 13:55:00|664.2|664.2|664.2|663.8|664.4|664.2|664|663.6|4378
1653054910000|2022-05-20 13:55:10|664|664|664.2|663.8|664.2|664|664|663.6|1550
1653054920000|2022-05-20 13:55:20|664|663.6|664.4|664|664.4|664|664|663.6|85
1653054930000|2022-05-20 13:55:30|664.2|663.8|664.2|663.8|664.4|664|664.2|663.8|3150
1653054940000|2022-05-20 13:55:40|664|663.6|663.8|663.4|664.2|663.6|663.8|663.4|963
1653054950000|2022-05-20 13:55:50|663.6|663.6|663.8|663.6|663.8|663.6|663.6|663.6|0
1653054960000|2022-05-20 13:56:00|663.6|663.4|663.2|662.8|663.6|663.4|663|662.8|6877
1653054970000|2022-05-20 13:56:10|663.4|663|663.6|663.2|663.6|663.4|663.4|663|4005
1653054980000|2022-05-20 13:56:20|663.4|663|663.4|663|663.4|663|663.4|663|3742
1653054990000|2022-05-20 13:56:30|663.6|663.2|663.6|663.2|663.8|663.4|663.4|663|0
1653055000000|2022-05-20 13:56:40|663.8|663.4|664.2|663.8|664.2|663.8|663.8|663.4|4139
1653055010000|2022-05-20 13:56:50|664|663.6|664|663.6|664|663.6|663.8|663.6|2930
1653055020000|2022-05-20 13:57:00|663.8|663.4|663.6|663.2|663.8|663.4|663.4|663.2|2028
1653055030000|2022-05-20 13:57:10|663.8|663.4|663.6|663.2|663.8|663.4|663.6|663.2|4049
1653055040000|2022-05-20 13:57:20|663.8|663.4|664|663.6|664.2|663.8|663.8|663.4|790
1653055050000|2022-05-20 13:57:30||663.8||663.8||663.8||663.6|0
1653055060000|2022-05-20 13:57:40|663.8|663.6|663.8|663.4|663.8|663.6|663.6|663.4|2106
1653055070000|2022-05-20 13:57:50||663.6||663.6||663.6||663.4|1931
1653055080000|2022-05-20 13:58:00|663.6|663.4|663.8|663.4|663.8|663.4|663.4|663.2|598
1653055090000|2022-05-20 13:58:10||663.6||663.6||663.6||663.4|0
1653055100000|2022-05-20 13:58:20|663.6|663.4|664.2|664|664.2|664|663.6|663.4|7548
1653055110000|2022-05-20 13:58:30|664.4|664.2|664.4|664.2|664.8|664.6|664.4|664|20227
1653055120000|2022-05-20 13:58:40|664.6|664.4|664.4|664|664.6|664.4|664.2|664|1742
1653055130000|2022-05-20 13:58:50|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664|25
1653055140000|2022-05-20 13:59:00|664.4|664.4|664.6|664.2|664.6|664.4|664.4|664.2|3511
1653055150000|2022-05-20 13:59:10|664.8|664.4|665|664.6|665.2|664.8|664.8|664.2|14265
1653055160000|2022-05-20 13:59:20|664.8|664.4|664.6|664.2|664.8|664.4|664.6|664.2|4507
1653055170000|2022-05-20 13:59:30|664.8|664.4|665|664.6|665|664.6|664.6|664.2|4869
1653055180000|2022-05-20 13:59:40|665.2|664.8|665.2|664.8|665.2|664.8|665|664.6|5064
1653055190000|2022-05-20 13:59:50|665|665|665.2|665|665.6|665.2|665|665|749
1653055200000|2022-05-20 14:00:00|665|664.8|665.4|665.2|665.4|665.2|665|664.8|0
1653055210000|2022-05-20 14:00:10|665.2|665|665.2|664.8|665.4|665|665.2|664.8|1402
1653055220000|2022-05-20 14:00:20|665.4|665|665.6|665.4|665.6|665.4|665.4|665|1148
1653055230000|2022-05-20 14:00:30|665.4|665.2|664.8|664.6|665.4|665.2|664.8|664.6|4831
1653055240000|2022-05-20 14:00:40|665|664.4|664.4|664|665|664.4|664.4|664|13811
1653055250000|2022-05-20 14:00:50|664.2|663.8|664.4|664|664.4|664|664|663.8|1700
1653055260000|2022-05-20 14:01:00|664.6|664.2|665|664.6|665|664.6|664.6|664|759
1653055270000|2022-05-20 14:01:10|664.8|664.4|664.6|664.2|664.8|664.4|664.6|664.2|1798
1653055280000|2022-05-20 14:01:20|664.8|664.4|664.8|664.4|665|664.4|664.8|664.4|0
1653055290000|2022-05-20 14:01:30|664.6|664.2|664.6|664.2|664.8|664.4|664.4|664|1781
1653055300000|2022-05-20 14:01:40|664.4|664|664.4|664|664.4|664.2|664.2|664|2458
1653055310000|2022-05-20 14:01:50|664.2|663.8|663.8|663.4|664.2|663.8|663.6|663.2|2870
1653055320000|2022-05-20 14:02:00|663.6|663.2|664|663.6|664|663.6|663.4|663|5120
1653055330000|2022-05-20 14:02:10|664.2|663.8|664.2|664|664.4|664|664.2|663.6|41
1653055340000|2022-05-20 14:02:20|664.4|664.2|664.6|664.2|664.8|664.6|664.4|664|11450
1653055350000|2022-05-20 14:02:30|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.2|100
1653055360000|2022-05-20 14:02:40|664.6|664.6|664.8|664.4|664.8|664.6|664.6|664.4|0
1653055370000|2022-05-20 14:02:50|665|664.6|664.8|664.6|665|664.8|664.8|664.4|2465
1653055380000|2022-05-20 14:03:00|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|311
1653055390000|2022-05-20 14:03:10|664.6|664.2|665|664.6|665|664.6|664.6|664.2|3522
1653055400000|2022-05-20 14:03:20|664.8|664.4|664.6|664.2|665|664.6|664.4|664.2|602
1653055410000|2022-05-20 14:03:30|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.2|0
1653055420000|2022-05-20 14:03:40|664.6|664.2|664.6|664.2|664.8|664.4|664.6|664.2|1667
1653055430000|2022-05-20 14:03:50|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.2|0
1653055440000|2022-05-20 14:04:00|665|664.6|664.8|664.4|665|664.6|664.6|664.2|3004
1653055450000|2022-05-20 14:04:10|664.6|664.6|664.8|664.6|664.8|664.6|664.6|664.4|0
1653055460000|2022-05-20 14:04:20|665|664.8|665|664.6|665|664.8|664.8|664.6|546
1653055470000|2022-05-20 14:04:30|664.8|664.4|665|664.8|665|664.8|664.8|664.4|4026
1653055480000|2022-05-20 14:04:40|665.2|664.6|665.2|665|665.6|665.2|665|664.6|8251
1653055490000|2022-05-20 14:04:50|665.4||665.4||665.4||665.2||0
1653055500000|2022-05-20 14:05:00|665.6|665.2|665.2|665|665.6|665.2|664.8|664.6|6050
1653055510000|2022-05-20 14:05:10|665.4|664.8|665.2|664.8|665.4|665|665.2|664.8|372
1653055520000|2022-05-20 14:05:20|665.4|665|665|664.8|665.4|665|665|664.6|0
1653055530000|2022-05-20 14:05:30|665.2|665|665.2|664.8|665.2|665|665.2|664.8|392
1653055550000|2022-05-20 14:05:50|665|664.6|664.8|664.4|665|664.6|664.8|664.4|14357
1653055560000|2022-05-20 14:06:00|664.6|664.6|664.6|664.4|664.8|664.6|664.6|664.4|4193
1653055570000|2022-05-20 14:06:10|664.8|664.6|664.8|664.4|664.8|664.6|664.6|664.4|2401
1653055580000|2022-05-20 14:06:20|665|664.6|665|664.8|665|664.8|665|664.4|1565
1653055590000|2022-05-20 14:06:30|665.2|665|664.8|664.4|665.2|665|664.8|664.4|7208
1653055600000|2022-05-20 14:06:40|664.6|664.6|665|664.6|665|664.6|664.6|664.6|1800
1653055610000|2022-05-20 14:06:50|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.2|1316
1653055620000|2022-05-20 14:07:00|664.6|664.2|664.2|664|664.6|664.2|664.2|664|10600
1653055630000|2022-05-20 14:07:10|664|663.8|664|663.6|664.2|663.8|664|663.6|4409
1653055640000|2022-05-20 14:07:20|663.8|663.4|663.4|663|663.8|663.4|663.2|663|9326
1653055650000|2022-05-20 14:07:30|663.2|662.8|663|662.6|663.4|663|663|662.6|0
1653055660000|2022-05-20 14:07:40|663.2|662.8|663.4|663|663.4|663.2|663.2|662.8|7079
1653055670000|2022-05-20 14:07:50|663.2|662.8|663.2|663|663.2|663|663|662.8|1818
1653055680000|2022-05-20 14:08:00|663|662.8|663.2|662.8|663.2|662.8|663|662.6|0
1653055690000|2022-05-20 14:08:10|663|663|663|662.6|663|663|663|662.6|0
1653055700000|2022-05-20 14:08:20|662.8|662.4|662.8|662.6|663|662.6|662.8|662.4|896
1653055710000|2022-05-20 14:08:30|662.6|662.4|662.6|662.2|662.8|662.4|662.4|662.2|13400
1653055720000|2022-05-20 14:08:40|662.8|662.4|662.8|662.4|662.8|662.4|662.6|662.4|78
1653055730000|2022-05-20 14:08:50|662.6|662.2|662.4|662|662.6|662.2|662.4|662|3383
1653055740000|2022-05-20 14:09:00|662.6|662.2|662.6|662.2|662.6|662.4|662.6|662.2|1451
1653055750000|2022-05-20 14:09:10|662.8|662.4|662.8|662.6|662.8|662.6|662.6|662.4|3642
1653055760000|2022-05-20 14:09:20|662.6|662.4|662.6|662.2|662.8|662.4|662.4|662.2|2952
1653055770000|2022-05-20 14:09:30|662.8|662.4|662.8|662.4|662.8|662.4|662.6|662.2|1602
1653055780000|2022-05-20 14:09:40|662.6||662.8||662.8||662.6||0
1653055790000|2022-05-20 14:09:50||662.6||662.6||662.6||662.6|949
1653055810000|2022-05-20 14:10:10|663|662.8|663.2|662.8|663.2|663|663|662.8|8632
1653055820000|2022-05-20 14:10:20|663|662.6|662.8|662.4|663|662.6|662.6|662.4|3322
1653055830000|2022-05-20 14:10:30||662.6||662.4||662.6||662.4|561
1653055840000|2022-05-20 14:10:40|663|662.6|663|662.6|663|662.8|663|662.4|310
1653055850000|2022-05-20 14:10:50|662.8||663||663||662.8||0
1653055870000|2022-05-20 14:11:10|663.2|662.8|663|662.8|663.2|663|662.8|662.6|24961
1653055880000|2022-05-20 14:11:20|663.2|663|662.8|662.4|663.4|663|662.6|662.4|15185
1653055890000|2022-05-20 14:11:30|662.6|662.2|662.6|662.2|662.6|662.2|662.4|662.2|536
1653055900000|2022-05-20 14:11:40|662.8|662.4|662.8|662.4|662.8|662.4|662.6|662.2|1821
1653055910000|2022-05-20 14:11:50|662.6|662.6|663|662.8|663|662.8|662.6|662.6|961
1653055920000|2022-05-20 14:12:00|662.8|662.6|662.8|662.4|662.8|662.6|662.6|662.4|1006
1653055930000|2022-05-20 14:12:10|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662.2|2884
1653055940000|2022-05-20 14:12:20|662.4|662|662.4|662|662.6|662.2|662.2|662|1644
1653055950000|2022-05-20 14:12:30|662.6|662.2|663|662.8|663|662.8|662.6|662|5973
1653055960000|2022-05-20 14:12:40|662.8|662.6|662.8|662.6|662.8|662.8|662.8|662.4|2711
1653055970000|2022-05-20 14:12:50|663|662.8|663.4|663|663.4|663|663|662.8|2746
1653055980000|2022-05-20 14:13:00|663.2|662.8|663|662.6|663.2|662.8|663|662.6|3622
1653055990000|2022-05-20 14:13:10|662.8|662.8|663.2|662.8|663.2|663|662.8|662.6|9705
1653056000000|2022-05-20 14:13:20|663|662.6|662.8|662.4|663.2|662.6|662.6|662.4|3623
1653056010000|2022-05-20 14:13:30|662.6|662.2|662.6|662.2|662.6|662.2|662.4|662.2|1371
1653056020000|2022-05-20 14:13:40|662.4|662.4|662.6|662.4|662.8|662.6|662.4|662.4|52
1653056030000|2022-05-20 14:13:50|662.8||662.8||662.8||662.6||47
1653056040000|2022-05-20 14:14:00|662.6|662.6|662.8|662.6|662.8|662.6|662.6|662.4|2093
1653056050000|2022-05-20 14:14:10|662.6|662.4|662.8|662.4|662.8|662.6|662.6|662.4|4328
1653056060000|2022-05-20 14:14:20|||||||||553
1653056070000|2022-05-20 14:14:30||662.6||662.6||662.6||662.6|0
1653056080000|2022-05-20 14:14:40|663|662.8|663.6|663.2|663.6|663.2|663|662.8|5477
1653056090000|2022-05-20 14:14:50|663.4|663.4|663.8|663.6|663.8|663.6|663.4|663|9799
1653056100000|2022-05-20 14:15:00|664|663.8|663.8|663.6|664|663.8|663.8|663.6|3070
1653056110000|2022-05-20 14:15:10|664|663.8|664|663.6|664|663.8|664|663.6|1931
1653056120000|2022-05-20 14:15:20|663.8|663.4|663.8|663.4|664|663.4|663.8|663.4|2014
1653056130000|2022-05-20 14:15:30|664|663.6|664|663.6|664|663.6|664|663.4|3831
1653056140000|2022-05-20 14:15:40|663.8|663.8|664|663.6|664|663.8|663.8|663.6|1166
1653056150000|2022-05-20 14:15:50|664.2|663.8|664.2|664|664.2|664|664|663.6|7653
1653056160000|2022-05-20 14:16:00|664|663.8|664.4|664|664.4|664.2|664|663.8|2132
1653056170000|2022-05-20 14:16:10|664.2|664.2|664.4|664|664.4|664.2|664.2|664|0
1653056180000|2022-05-20 14:16:20|664.2|663.8|664|663.6|664.4|663.8|664|663.6|2157
1653056190000|2022-05-20 14:16:30|663.8|663.8|664|663.6|664|663.8|663.8|663.6|486
1653056200000|2022-05-20 14:16:40|663.8||664||664||663.8||0
1653056210000|2022-05-20 14:16:50|663.8|663.8|664|663.6|664|663.8|663.8|663.6|520
1653056220000|2022-05-20 14:17:00|663.8||664||664||663.8||0
1653056230000|2022-05-20 14:17:10|663.8|663.4|664|663.6|664|663.6|663.6|663.4|3572
1653056240000|2022-05-20 14:17:20|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|137
1653056250000|2022-05-20 14:17:30|664||664.2||664.2||664||0
1653056260000|2022-05-20 14:17:40|664|664|664.2|663.8|664.2|664|664|663.8|1330
1653056270000|2022-05-20 14:17:50||664||663.8||664||663.8|552
1653056280000|2022-05-20 14:18:00|||||||||76
1653056290000|2022-05-20 14:18:10|664.4|664|664.4|664.2|664.4|664.2|664.4|664|1370
1653056300000|2022-05-20 14:18:20|664.2|664|664.2|663.8|664.2|664|664.2|663.8|4566
1653056310000|2022-05-20 14:18:30|664|663.6|663.8|663.6|664|663.6|663.8|663.4|3938
1653056320000|2022-05-20 14:18:40||663.4||663.6||663.6||663.4|254
1653056330000|2022-05-20 14:18:50|664|663.4|663.8|663.6|664.2|663.8|663.8|663.4|1617
1653056340000|2022-05-20 14:19:00|663.6|663.4|663.4|663.2|663.6|663.4|663.4|663.2|1753
1653056350000|2022-05-20 14:19:10|663.6|663|663.4|663|663.6|663.2|663.4|663|0
1653056360000|2022-05-20 14:19:20||663.2||663.2||663.2||663|0
1653056370000|2022-05-20 14:19:30||663||663||663||663|5169
1653056380000|2022-05-20 14:19:40|663.6|663.2|663.4|663.2|663.8|663.6|663.4|663.2|25211
1653056390000|2022-05-20 14:19:50|663.2|663|663.4|663|663.6|663.2|663|662.6|44991
1653056400000|2022-05-20 14:20:00|663.2||663.2||663.4||663.2||2834
1653056410000|2022-05-20 14:20:10|663.4||663.2||663.4||663.2||76
1653056420000|2022-05-20 14:20:20|663|662.8|663.2|662.8|663.2|663|663|662.8|6391
1653056430000|2022-05-20 14:20:30|663||663||663||663||309
1653056440000|2022-05-20 14:20:40|662.8|662.6|662.8|662.4|662.8|662.6|662.8|662.4|4056
1653056450000|2022-05-20 14:20:50|662.6|662.2|662|661.6|662.6|662.2|661.8|661.6|4688
1653056460000|2022-05-20 14:21:00|661.8|661.8|662.2|662|662.2|662|661.8|661.6|5509
1653056470000|2022-05-20 14:21:10|662.4|662.2|662.4|662|662.4|662.2|662.2|662|5385
1653056480000|2022-05-20 14:21:20|662.2|661.8|662.4|662|662.4|662|662.2|661.8|0
1653056490000|2022-05-20 14:21:30|662.2|661.8|662.2|661.8|662.4|661.8|662.2|661.8|687
1653056500000|2022-05-20 14:21:40|662|661.6|661.8|661.6|662.2|661.6|661.8|661.6|469
1653056510000|2022-05-20 14:21:50|661.6|661.4|662|661.8|662.2|661.8|661.6|661.4|11769
1653056520000|2022-05-20 14:22:00|662.2|661.6|662.2|661.8|662.2|661.8|662.2|661.6|371
1653056530000|2022-05-20 14:22:10|662.4|662|662.2|661.8|662.4|662.2|662.2|661.8|2189
1653056540000|2022-05-20 14:22:20|662|662|662.2|661.8|662.2|662|662|661.8|3688
1653056550000|2022-05-20 14:22:30|662.4|662|662.4|662|662.4|662.2|662.2|661.8|9
1653056560000|2022-05-20 14:22:40|||||||||551
1653056570000|2022-05-20 14:22:50|662.6|662.2|662.4|662|662.6|662.4|662.4|662|9969
1653056580000|2022-05-20 14:23:00|662.6|662.2|662.4|662.2|662.6|662.2|662.4|662.2|9033
1653056590000|2022-05-20 14:23:10|662.6||662.6||662.6||662.4||300
1653056600000|2022-05-20 14:23:20|662.4|662.4|662.4|662.2|662.6|662.4|662.4|662.2|6289
1653056610000|2022-05-20 14:23:30|662.6||662.4||662.6||662.4||0
1653056620000|2022-05-20 14:23:40|662.6|662.4|663|662.6|663|662.8|662.6|662.2|10342
1653056630000|2022-05-20 14:23:50|662.8||663||663||662.8||0
1653056640000|2022-05-20 14:24:00|662.8|662.4|662.6|662.2|662.8|662.4|662.4|662.2|13627
1653056650000|2022-05-20 14:24:10|662.4|662|662.4|662|662.6|662|662.2|661.8|240
1653056660000|2022-05-20 14:24:20|662.6|662.2|662.8|662.4|662.8|662.4|662.4|662.2|4381
1653056680000|2022-05-20 14:24:40|662.6|662.6|662.8|662.4|662.8|662.6|662.6|662.4|4263
1653056690000|2022-05-20 14:24:50|662.6||662.6||662.8||662.6||76
1653056700000|2022-05-20 14:25:00|662.8|662.2|662.4|662|662.8|662.2|662.4|662|1542
1653056710000|2022-05-20 14:25:10|662.6|662.2|662.6|662.4|662.6|662.4|662.6|662.2|1999
1653056720000|2022-05-20 14:25:20|662.8|662.6|662.2|661.8|662.8|662.6|662.2|661.8|7077
1653056730000|2022-05-20 14:25:30|662.4|662|662.4|662|662.4|662|662.2|661.8|7791
1653056740000|2022-05-20 14:25:40|662.2|662.2|662.4|662.2|662.6|662.2|662.2|662.2|0
1653056750000|2022-05-20 14:25:50|662.2|662|662.2|661.8|662.2|662|662|661.6|12891
1653056760000|2022-05-20 14:26:00|662.4|662|662.4|662|662.4|662.2|662.2|662|2935
1653056770000|2022-05-20 14:26:10|662.2||662.4||662.4||662.2||0
1653056790000|2022-05-20 14:26:30|662.6|662.2|662.6|662.4|662.6|662.4|662.6|662.2|2823
1653056800000|2022-05-20 14:26:40|662.4|662.2|662.4|662.2|662.6|662.2|662.4|662.2|3373
1653056810000|2022-05-20 14:26:50|662.6|662.4|663|662.8|663.2|662.8|662.4|662.4|2601
1653056820000|2022-05-20 14:27:00|663.2|663|663.4|663|663.4|663.2|663.2|662.8|2689
1653056830000|2022-05-20 14:27:10|663.2|663.2|663|662.8|663.4|663.2|663|662.8|3401
1653056840000|2022-05-20 14:27:20|662.8|662.6|663|662.6|663|662.6|662.8|662.6|8122
1653056850000|2022-05-20 14:27:30|662.8|662.8|663|662.8|663|662.8|662.8|662.8|0
1653056860000|2022-05-20 14:27:40|663.2|663|664|663.6|664|663.8|663.2|663|41243
1653056870000|2022-05-20 14:27:50|663.8|663.4|663.4|663.2|663.8|663.4|663.4|663.2|10789
1653056880000|2022-05-20 14:28:00|||||||||665
1653056890000|2022-05-20 14:28:10|663.6|663.4|663.8|663.4|663.8|663.4|663.6|663.2|2268
1653056900000|2022-05-20 14:28:20||663.6||663.4||663.6||663.4|2725
1653056910000|2022-05-20 14:28:30|664|663.6|664.4|664.2|664.4|664.2|664|663.6|5849
1653056920000|2022-05-20 14:28:40|664.6|664.4|664.4|664|664.8|664.6|664.2|664|8608
1653056930000|2022-05-20 14:28:50|664.6|664.2|664.8|664.4|664.8|664.6|664.6|664.2|4097
1653056940000|2022-05-20 14:29:00|664.6|664.2|664.4|664.2|664.8|664.4|664.4|664|16332
1653056950000|2022-05-20 14:29:10|664.2|664|664.2|663.8|664.4|664|664|663.8|35397
1653056960000|2022-05-20 14:29:20|664.4|664|664.4|664|664.4|664.2|664.4|664|5889
1653056970000|2022-05-20 14:29:30|664.2|664.2|664.2|664|664.2|664.2|664.2|664|0
1653056980000|2022-05-20 14:29:40|664.4|664.2|664.6|664.2|664.6|664.4|664.4|664.2|2562
1653056990000|2022-05-20 14:29:50||664.4||664.2||664.4||664.2|1121
1653057000000|2022-05-20 14:30:00|664.4|664|663.8|663.4|664.6|664|663.6|663.4|30471
1653057010000|2022-05-20 14:30:10|663.6|663.2|663.6|663.4|663.6|663.4|663.4|663.2|1278
1653057020000|2022-05-20 14:30:20|663.8|663.2|663.8|663.6|663.8|663.6|663.6|663.2|2498
1653057030000|2022-05-20 14:30:30|664|663.8|664.4|664.2|664.4|664.2|664|663.8|905
1653057040000|2022-05-20 14:30:40|664.6|664.4|665|664.6|665|664.8|664.4|664.2|39124
1653057050000|2022-05-20 14:30:50|664.8|664.8|664.8|664.6|665.2|665|664.8|664.6|57145
1653057070000|2022-05-20 14:31:10|665|664.4|665|664.6|665|664.6|664.6|664.2|7156
1653057080000|2022-05-20 14:31:20|664.8|664.4|664.6|664.2|665|664.4|664.6|664.2|679
1653057090000|2022-05-20 14:31:30||664.4||664.2||664.4||664.2|0
1653057100000|2022-05-20 14:31:40|664.4|664.4|664.8|664.6|665|664.6|664.4|664.4|0
1653057110000|2022-05-20 14:31:50|665|664.8|665|664.6|665.2|664.8|664.8|664.6|239
1653057120000|2022-05-20 14:32:00|664.8|664.8|665.2|664.8|665.2|665|664.8|664.8|2122
1653057130000|2022-05-20 14:32:10|665.4|665|665.4|665|665.4|665|665.2|664.8|4636
1653057140000|2022-05-20 14:32:20|665.6|665.2|665.6|665.2|665.8|665.6|665.6|665.2|3477
1653057150000|2022-05-20 14:32:30|665.4|665|665.2|665|665.6|665|665.2|665|888
1653057160000|2022-05-20 14:32:40||664.8||665||665||664.8|2858
1653057170000|2022-05-20 14:32:50|665.4|665.2|665.4|665|665.6|665.4|665.2|665|8197
1653057180000|2022-05-20 14:33:00|665.2|664.8|665|664.6|665.2|664.8|664.6|664.4|21921
1653057190000|2022-05-20 14:33:10|664.8|664.8|664.8|664.4|665|664.8|664.8|664.4|2443
1653057200000|2022-05-20 14:33:20|664.6|664.2|664.4|664.2|664.8|664.2|664.4|664.2|0
1653057210000|2022-05-20 14:33:30|664.6|664.4|664.6|664.4|665|664.6|664.6|664.4|3471
1653057220000|2022-05-20 14:33:40|664.8|664.6|664.8|664.4|665|664.6|664.8|664.4|76
1653057230000|2022-05-20 14:33:50|665|664.6|665.2|664.8|665.2|664.8|665|664.6|4890
1653057240000|2022-05-20 14:34:00|665|664.6|664.8|664.4|665.2|664.6|664.8|664.4|1883
1653057250000|2022-05-20 14:34:10|664.6|664.6|664.6|664.4|664.8|664.6|664.6|664.4|0
1653057260000|2022-05-20 14:34:20|664.8|664.2|664.4|664|664.8|664.4|664.4|664|2213
1653057270000|2022-05-20 14:34:30|664.2|663.8|664.2|664|664.4|664|664|663.8|2827
1653057280000|2022-05-20 14:34:40|664.4|664.2|664.6|664.2|664.6|664.2|664.4|664|1121
1653057290000|2022-05-20 14:34:50|664.4|664|664.2|663.8|664.4|664|664.2|663.8|1278
1653057300000|2022-05-20 14:35:00|664|663.6|664.2|663.8|664.2|663.8|664|663.6|1380
1653057310000|2022-05-20 14:35:10|664|663.6|664|663.6|664.2|663.8|664|663.6|2091
1653057320000|2022-05-20 14:35:20|663.8|663.4|663.8|663.4|663.8|663.6|663.6|663.4|2425
1653057330000|2022-05-20 14:35:30|663.6||663.8||663.8||663.6||0
1653057340000|2022-05-20 14:35:40|664|663.6|664|663.6|664.2|664|663.8|663.6|3420
1653057350000|2022-05-20 14:35:50|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|2107
1653057360000|2022-05-20 14:36:00|664|663.6|664.2|663.8|664.2|663.8|663.8|663.6|5070
1653057370000|2022-05-20 14:36:10|664||664.2||664.2||664||0
1653057380000|2022-05-20 14:36:20|664||664.2||664.2||664||0
1653057390000|2022-05-20 14:36:30|664|663.6|664.2|663.8|664.2|663.8|664|663.6|3794
1653057400000|2022-05-20 14:36:40||664||663.8||664||663.8|0
1653057420000|2022-05-20 14:37:00|664|664|663.8|663.4|664|664|663.8|663.4|2811
1653057430000|2022-05-20 14:37:10|663.6|663.2|663.4|663|663.6|663.4|663.4|663|1402
1653057440000|2022-05-20 14:37:20||663.2||663||663.2||663|0
1653057450000|2022-05-20 14:37:30|663.6|663.2|663.6|663.2|663.6|663.4|663.2|663|3835
1653057460000|2022-05-20 14:37:40|663.4||663.4||663.4||663.4||0
1653057470000|2022-05-20 14:37:50|663.2|663|663.8|663.4|663.8|663.4|663.2|663|6811
1653057480000|2022-05-20 14:38:00|664|663.6|663.8|663.6|664|663.6|663.8|663.4|1798
1653057490000|2022-05-20 14:38:10|663.6|663.4|663.4|663|663.8|663.6|663.4|663|3526
1653057500000|2022-05-20 14:38:20|663.2||663.2||663.2||663.2||0
1653057510000|2022-05-20 14:38:30|663|662.8|663.2|662.8|663.2|663|663|662.8|2410
1653057520000|2022-05-20 14:38:40||663||663||663||663|580
1653057530000|2022-05-20 14:38:50|||||||||2772
1653057540000|2022-05-20 14:39:00|663|662.8|663.2|662.8|663.2|662.8|663|662.8|1246
1653057550000|2022-05-20 14:39:10|663|662.6|663|662.6|663|662.6|662.8|662.6|433
1653057560000|2022-05-20 14:39:20|662.8|662.4|662.8|662.6|662.8|662.6|662.8|662.4|167
1653057570000|2022-05-20 14:39:30|663|662.8|663.2|662.8|663.2|662.8|662.8|662.6|4824
1653057580000|2022-05-20 14:39:40|663||663.2||663.2||663||0
1653057590000|2022-05-20 14:39:50|663||663||663||663||0
1653057600000|2022-05-20 14:40:00|662.8|662.6|663|662.6|663|662.8|662.8|662.4|3733
1653057610000|2022-05-20 14:40:10|663.2|662.8|663|662.8|663.2|662.8|663|662.8|86
1653057620000|2022-05-20 14:40:20|662.8|662.6|663|662.6|663|662.6|662.6|662.4|4670
1653057630000|2022-05-20 14:40:30|663.2|662.8|663.2|662.8|663.2|662.8|663|662.6|0
1653057640000|2022-05-20 14:40:40|663|662.6|663|662.6|663|662.6|662.8|662.6|1559
1653057650000|2022-05-20 14:40:50|662.8|662.8|663.2|662.8|663.2|662.8|662.8|662.8|12
1653057660000|2022-05-20 14:41:00|663.4|663|663.4|663|663.4|663.2|663.4|663|3765
1653057670000|2022-05-20 14:41:10|663.2||663.2||663.4||663.2||0
1653057680000|2022-05-20 14:41:20|663|662.8|663.2|663|663.2|663|663|662.8|1406
1653057690000|2022-05-20 14:41:30|663.4||663.2||663.4||663.2||1777
1653057700000|2022-05-20 14:41:40|663.4|663.2|663.2|663|663.4|663.2|663.2|663|0
1653057710000|2022-05-20 14:41:50|663.4||663.2||663.4||663.2||458
1653057720000|2022-05-20 14:42:00|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663|535
1653057730000|2022-05-20 14:42:10|663.2|663|663.2|662.8|663.2|663|663.2|662.8|4545
1653057740000|2022-05-20 14:42:20|663|662.6|662.8|662.4|663|662.6|662.6|662.4|4538
1653057750000|2022-05-20 14:42:30|663|662.6|662.8|662.4|663|662.6|662.8|662.4|340
1653057760000|2022-05-20 14:42:40|663|662.6|663|662.8|663|662.8|663|662.6|3031
1653057770000|2022-05-20 14:42:50|663.2||663||663.2||663||0
1653057780000|2022-05-20 14:43:00|663.2|662.6|663.2|662.8|663.2|663|663.2|662.6|1946
1653057790000|2022-05-20 14:43:10|663|663|663|662.6|663|663|662.8|662.6|860
1653057800000|2022-05-20 14:43:20|662.8|662.4|662.8|662.4|663|662.6|662.6|662.4|6769
1653057810000|2022-05-20 14:43:30|663|662.6|663|662.6|663|662.6|663|662.6|1313
1653057820000|2022-05-20 14:43:40|662.8|662.4|662.8|662.4|662.8|662.4|662.8|662.4|519
1653057830000|2022-05-20 14:43:50|663|662.6|663.2|662.8|663.2|662.8|663|662.6|159
1653057840000|2022-05-20 14:44:00|663.4|663|663.4|663.2|663.4|663.2|663.4|662.8|4629
1653057850000|2022-05-20 14:44:10|663.2|663|663.6|663.4|663.6|663.4|663.2|663|9070
1653057860000|2022-05-20 14:44:20|663.8|663.6|663.6|663.2|663.8|663.6|663.4|663.2|27504
1653057870000|2022-05-20 14:44:30|663.4|663.4|664|663.6|664|663.6|663.4|663.4|12557
1653057880000|2022-05-20 14:44:40|664.2|663.8|664.2|664|664.4|664|664|663.8|11273
1653057890000|2022-05-20 14:44:50|664|663.8|664|663.8|664.2|663.8|664|663.8|4268
1653057900000|2022-05-20 14:45:00|664.2|663.6|664|663.6|664.2|663.6|663.6|663.4|10540
1653057910000|2022-05-20 14:45:10|663.8|663.4|663.6|663.4|664|663.6|663.6|663.4|961
1653057920000|2022-05-20 14:45:20|663.8|663.2|663.4|663.2|663.8|663.2|663.4|663.2|1124
1653057930000|2022-05-20 14:45:30|663.6|663.4|663.6|663.2|663.6|663.4|663.4|663.2|0
1653057940000|2022-05-20 14:45:40|663.4|663.4|663.6|663.4|663.6|663.4|663.4|663.4|0
1653057950000|2022-05-20 14:45:50|663.8|663.6|663.8|663.4|664|663.8|663.8|663.4|28385
1653057960000|2022-05-20 14:46:00|663.6|663.6|664|663.8|664|663.8|663.6|663.4|0
1653057970000|2022-05-20 14:46:10|664.2|663.6|664|663.6|664.2|663.8|663.8|663.6|2070
1653057980000|2022-05-20 14:46:20|663.8|663.4|663.6|663.2|663.8|663.4|663.4|663.2|15997
1653057990000|2022-05-20 14:46:30|663.4|663|663.4|663.2|663.4|663.2|663.2|662.8|3588
1653058000000|2022-05-20 14:46:40|663.2|663|663.2|662.8|663.2|663|663.2|662.8|1121
1653058010000|2022-05-20 14:46:50|663|663|663.2|662.8|663.2|663|663|662.8|7321
1653058020000|2022-05-20 14:47:00|663|663|663.2|663|663.4|663.2|663|662.6|8019
1653058030000|2022-05-20 14:47:10|663|662.8|662.6|662.2|663.4|663.2|662.4|662.2|29281
1653058040000|2022-05-20 14:47:20|662.4|662|662.6|662.2|662.8|662.4|662.2|662|1121
1653058050000|2022-05-20 14:47:30|662.4|662|662.4|662.2|662.6|662.2|662.2|662|9531
1653058060000|2022-05-20 14:47:40|662.6|662|662.2|662|662.6|662|662.2|662|250
1653058070000|2022-05-20 14:47:50|662|661.8|662.2|662|662.2|662|662|661.8|10255
1653058080000|2022-05-20 14:48:00|662|661.8|662.2|662|662.2|662|662|661.8|649
1653058090000|2022-05-20 14:48:10|662.4|662.2|662.4|662.2|662.6|662.4|662.2|662|1451
1653058100000|2022-05-20 14:48:20|662.6||662.4||662.6||662.4||0
1653058110000|2022-05-20 14:48:30|662.2|662|662.4|662|662.4|662.2|662.2|662|4438
1653058120000|2022-05-20 14:48:40|662.6|662.2|662.4|662|662.6|662.4|662.4|662|3351
1653058130000|2022-05-20 14:48:50||662.2||662.2||662.2||662.2|0
1653058140000|2022-05-20 14:49:00|662.2|662|662.2|661.8|662.2|662|662|661.8|4653
1653058150000|2022-05-20 14:49:10|662.4|662|662.2|661.8|662.4|662|662.2|661.8|0
1653058160000|2022-05-20 14:49:20|662||662.2||662.2||662||0
1653058170000|2022-05-20 14:49:30|662|661.6|662|661.6|662|661.8|662|661.6|2454
1653058190000|2022-05-20 14:49:50|661.8|661.4|661.8|661.4|662|661.8|661.8|661.4|4573
1653058200000|2022-05-20 14:50:00|662|661.6|662|661.6|662|661.6|661.8|661.4|0
1653058210000|2022-05-20 14:50:10|661.8|661.8|662.2|662|662.2|662|661.8|661.6|1817
1653058220000|2022-05-20 14:50:20|662|661.8|662|661.6|662|661.8|662|661.6|953
1653058230000|2022-05-20 14:50:30|661.8|661.4|661.6|661.2|661.8|661.4|661.4|661.2|4044
1653058240000|2022-05-20 14:50:40|661.4||661.4||661.6||661.4||387
1653058250000|2022-05-20 14:50:50|661.2|661|661.2|661|661.4|661|661.2|661|624
1653058260000|2022-05-20 14:51:00|661.4|661.2|661.6|661.2|661.6|661.2|661.4|661.2|772
1653058270000|2022-05-20 14:51:10|661.4|661|661.4|661.2|661.6|661.2|661.2|661|1713
1653058280000|2022-05-20 14:51:20|661.2|661|661.2|660.8|661.4|661|661.2|660.8|2678
1653058290000|2022-05-20 14:51:30|661|660.6|660.8|660.6|661|660.6|660.8|660.6|89
1653058300000|2022-05-20 14:51:40|661|660.4|661|660.6|661|660.6|660.8|660.4|207
1653058310000|2022-05-20 14:51:50|660.8||661||661||660.8||383
1653058320000|2022-05-20 14:52:00|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.4|1991
1653058330000|2022-05-20 14:52:10|660.6||660.8||660.8||660.6||0
1653058340000|2022-05-20 14:52:20|660.6|660.2|660.6|660.2|660.6|660.4|660.6|660.2|4595
1653058350000|2022-05-20 14:52:30||660.4||660.4||660.4||660.2|3951
1653058360000|2022-05-20 14:52:40|660.8|660.2|660.8|660.6|660.8|660.6|660.8|660.2|2726
1653058370000|2022-05-20 14:52:50|661|660.8|661.2|661|661.2|661|661|660.6|3339
1653058380000|2022-05-20 14:53:00||660.8||661||661||660.8|2223
1653058390000|2022-05-20 14:53:10|661.4|660.8|661|660.8|661.4|660.8|661|660.8|1541
1653058400000|2022-05-20 14:53:20|661.2|661|661.2|660.8|661.2|661|661|660.8|3188
1653058410000|2022-05-20 14:53:30|661|661|661|660.8|661.4|661|661|660.8|1338
1653058420000|2022-05-20 14:53:40|661.2|661|661.2|660.8|661.4|661.2|661.2|660.8|3524
1653058430000|2022-05-20 14:53:50|661.4|661|661.2|660.8|661.4|661|661|660.8|493
1653058440000|2022-05-20 14:54:00|661||661||661||661||76
1653058450000|2022-05-20 14:54:10|661.2|661|661.4|661|661.6|661.2|661.2|661|10369
1653058460000|2022-05-20 14:54:20|661.2|661.2|661.2|661|661.4|661.2|661.2|661|1403
1653058470000|2022-05-20 14:54:30|661.4||661.4||661.4||661.2||0
1653058480000|2022-05-20 14:54:40|661.2|660.8|661.2|660.8|661.4|660.8|661|660.8|3103
1653058490000|2022-05-20 14:54:50|661|661|661.2|660.8|661.2|661|661|660.8|2697
1653058500000|2022-05-20 14:55:00||661||660.8||661||660.8|2242
1653058510000|2022-05-20 14:55:10|661||661.2||661.2||661||295
1653058520000|2022-05-20 14:55:20|661|661|661.2|660.8|661.2|661|661|660.8|2422
1653058530000|2022-05-20 14:55:30||661||661||661||660.8|95
1653058540000|2022-05-20 14:55:40|661|660.8|661.2|660.8|661.2|661|661|660.8|1020
1653058550000|2022-05-20 14:55:50|661|660.6|661|660.6|661|660.6|660.8|660.6|8008
1653058560000|2022-05-20 14:56:00|660.8|660.4|660.2|660|661|660.4|660.2|660|59453
1653058590000|2022-05-20 14:56:30|||||||||2389
1653058600000|2022-05-20 14:56:40|660.4|660.2|660.4|660.2|660.4|660.2|660.4|660.2|1616
1653058610000|2022-05-20 14:56:50|660.6|660.4|660.4|660.2|660.6|660.4|660.4|660|5980
1653058620000|2022-05-20 14:57:00|660.2|660|660.2|660|660.4|660.2|660.2|660|16700
1653058630000|2022-05-20 14:57:10|||||||||4024
1653058680000|2022-05-20 14:58:00|660.4|660.2|660.2|660|660.4|660.2|660.2|660|4138
1653058690000|2022-05-20 14:58:10|660.4|660.2|660.4|660.2|660.4|660.2|660.4|660|0
1653058700000|2022-05-20 14:58:20|660.2|660|660.2|660|660.2|660|660.2|660|2764
1653058710000|2022-05-20 14:58:30|660|659.8|660|659.8|660.2|660|659.8|659.6|127270
1653058720000|2022-05-20 14:58:40|||||||||3110
1653058730000|2022-05-20 14:58:50|659.8|659.6|659.4|659.2|660|659.8|659.4|659.2|21336
1653058740000|2022-05-20 14:59:00|659.6|659.4|659.4|659.2|659.6|659.4|659.4|659.2|2385
1653058750000|2022-05-20 14:59:10|659.6|659|659.4|659|659.6|659|659.4|659|3516
1653058760000|2022-05-20 14:59:20|659.6|659.2|659.6|659.4|659.8|659.6|659.6|659.2|7515
1653058770000|2022-05-20 14:59:30|659.8|659.2|659.8|659.6|659.8|659.6|659.6|659.2|26431
1653058780000|2022-05-20 14:59:40|659.6|659.4|659.2|659|659.6|659.4|659.2|659|38352
1653058790000|2022-05-20 14:59:50|659|658.8|659.2|658.8|659.2|658.8|659|658.8|1104
1653058800000|2022-05-20 15:00:00|659|659|659.2|658.8|659.2|659|659|658.6|16806
1653058810000|2022-05-20 15:00:10|659.4|659|659.6|659.4|659.8|659.6|659.4|659|6273
1653058820000|2022-05-20 15:00:20|659.4|659.2|659.4|659.2|659.6|659.2|659.4|659.2|445
1653058830000|2022-05-20 15:00:30|659.2|659|659.8|659.4|659.8|659.4|659.2|659|6699
1653058840000|2022-05-20 15:00:40|659.6||659.6||659.6||659.6||0
1653058850000|2022-05-20 15:00:50|659.4|659.2|659.6|659.4|659.6|659.4|659.4|659.2|1081
1653058860000|2022-05-20 15:01:00|659.8|659.6|660|659.6|660|659.8|659.8|659.6|8343
1653058870000|2022-05-20 15:01:10|659.8|659.4|659.4|659.2|659.8|659.4|659.2|659|3764
1653058880000|2022-05-20 15:01:20|659.6|659|659.2|659|659.6|659.2|659.2|659|1054
1653058890000|2022-05-20 15:01:30|659.4|658.8|659.2|658.8|659.4|659|659|658.8|2753
1653058900000|2022-05-20 15:01:40|659|658.6|659.2|659|659.2|659|659|658.6|1037
1653058910000|2022-05-20 15:01:50|659|658.8|659.2|659|659.2|659|659|658.8|2196
1653058920000|2022-05-20 15:02:00|659|658.8|658.6|658.2|659|658.8|658.6|658.2|8361
1653058930000|2022-05-20 15:02:10|658.8|658.4|659.2|658.8|659.2|659|658.8|658.2|20234
1653058940000|2022-05-20 15:02:20|659|658.6|658.8|658.4|659|658.6|658.6|658.4|865
1653058950000|2022-05-20 15:02:30|659|658.6|658.8|658.6|659|658.8|658.6|658.4|3021
1653058960000|2022-05-20 15:02:40|658.6|658.4|658.8|658.4|658.8|658.4|658.6|658.4|1482
1653058970000|2022-05-20 15:02:50|658.6|658.2|658.6|658.2|658.6|658.4|658.4|658.2|2332
1653058980000|2022-05-20 15:03:00|658.4||658.6||658.6||658.4||1526
1653058990000|2022-05-20 15:03:10|658.8|658.4|659|658.6|659|658.8|658.8|658.4|8653
1653059000000|2022-05-20 15:03:20|658.8|658.4|658.6|658.2|658.8|658.4|658.6|658.2|0
1653059010000|2022-05-20 15:03:30|658.8|658.4|658.8|658.6|659|658.8|658.8|658.2|21568
1653059020000|2022-05-20 15:03:40|659|658.8|659|658.8|659|658.8|659|658.8|0
1653059030000|2022-05-20 15:03:50|658.8|658.6|658.8|658.6|658.8|658.6|658.8|658.6|3200
1653059040000|2022-05-20 15:04:00|659|658.8|659|658.8|659|658.8|659|658.6|1508
1653059050000|2022-05-20 15:04:10|658.8|658.6|658.8|658.4|658.8|658.8|658.6|658.4|3746
1653059060000|2022-05-20 15:04:20|659|658.6|659|658.6|659|658.6|659|658.6|3251
1653059070000|2022-05-20 15:04:30|658.8|658.4|658.6|658.2|659|658.4|658.4|658.2|816
1653059080000|2022-05-20 15:04:40|658.4|658|658.4|658.2|658.6|658.2|658.4|658|0
1653059100000|2022-05-20 15:05:00|658.6|658.4|658.8|658.4|658.8|658.4|658.6|658.2|565
1653059110000|2022-05-20 15:05:10|658.6||658.6||658.8||658.6||0
1653059130000|2022-05-20 15:05:30|658.8||658.6||658.8||658.6||5386
1653059140000|2022-05-20 15:05:40|658.8|658.2|658.6|658.2|658.8|658.4|658.4|658.2|161
1653059150000|2022-05-20 15:05:50|||||||||856
1653059160000|2022-05-20 15:06:00|658.4|658|658.4|658.2|658.4|658.2|658.2|658|3781
1653059170000|2022-05-20 15:06:10|658.2|658|658.2|658|658.2|658|658.2|658|597
1653059180000|2022-05-20 15:06:20|||||||||47
1653059190000|2022-05-20 15:06:30|658.4|658.2|658.4|658.2|658.4|658.2|658.4|658.2|4499
1653059200000|2022-05-20 15:06:40||658||658.2||658.2||658|1218
1653059230000|2022-05-20 15:07:10|658.6|658.4|658.6|658.4|658.6|658.4|658.4|658.4|6576
1653059240000|2022-05-20 15:07:20|658.8|658.6|659|658.6|659.4|659|658.6|658.6|12216
1653059250000|2022-05-20 15:07:30|658.8|658.4|658.4|658.2|658.8|658.4|658.4|658.2|10662
1653059260000|2022-05-20 15:07:40|658.2|658|658.2|657.8|658.4|658|658.2|657.8|6375
1653059270000|2022-05-20 15:07:50|658|658|658|657.6|658.2|658|657.8|657.4|41
1653059280000|2022-05-20 15:08:00|657.8||657.8||658||657.8||566
1653059290000|2022-05-20 15:08:10|||||||||633
1653059300000|2022-05-20 15:08:20|658|657.8|658.2|658|658.2|658|658|657.6|5270
1653059310000|2022-05-20 15:08:30|658.4|658.2|658.6|658.2|658.6|658.2|658.2|658|3717
1653059320000|2022-05-20 15:08:40|658.4||658.4||658.6||658.4||1849
1653059330000|2022-05-20 15:08:50|658.6|658.4|658.8|658.4|658.8|658.4|658.6|658.4|2224
1653059340000|2022-05-20 15:09:00|659|658.6|658.6|658.2|659|658.8|658.6|658.2|7547
1653059350000|2022-05-20 15:09:10||658.4||658.4||658.4||658.4|3196
1653059360000|2022-05-20 15:09:20|||||||||1814
1653059370000|2022-05-20 15:09:30|658.8|658.6|658.8|658.6|658.8|658.6|658.6|658.4|3870
1653059380000|2022-05-20 15:09:40|658.6|658.4|658.6|658.4|658.8|658.4|658.6|658.4|2998
1653059400000|2022-05-20 15:10:00|658.4|658.2|658.6|658.2|658.6|658.4|658.4|658.2|3424
1653059410000|2022-05-20 15:10:10||658.4||658.4||658.4||658.4|1104
1653059420000|2022-05-20 15:10:20|658.4|658.2|658.6|658.2|658.6|658.2|658.4|658.2|2790
1653059430000|2022-05-20 15:10:30|658.4||658.4||658.4||658.4||1884
1653059440000|2022-05-20 15:10:40|658.2|658|658.2|658|658.4|658|658.2|658|2278
1653059450000|2022-05-20 15:10:50|658|657.8|658.2|657.8|658.2|657.8|658|657.6|1984
1653059460000|2022-05-20 15:11:00|658|657.6|657.8|657.6|658|657.6|657.6|657.4|7394
1653059470000|2022-05-20 15:11:10|657.6|657.4|657.8|657.4|657.8|657.4|657.6|657.2|259
1653059480000|2022-05-20 15:11:20|657.6|657.6|657.8|657.6|657.8|657.6|657.6|657.4|206
1653059490000|2022-05-20 15:11:30|657.6|657.4|657.6|657.4|657.6|657.4|657.6|657.4|2344
1653059500000|2022-05-20 15:11:40|657.8||657.6||657.8||657.6||1121
1653059510000|2022-05-20 15:11:50|657.8|657.6|657.8|657.4|657.8|657.6|657.6|657.4|2606
1653059520000|2022-05-20 15:12:00|657.6|657.2|657.6|657.4|657.8|657.4|657.4|657.2|3207
1653059530000|2022-05-20 15:12:10|657.8|657.6|657.8|657.6|657.8|657.6|657.8|657.4|6436
1653059550000|2022-05-20 15:12:30|657.6|657.4|657.4|657.2|657.6|657.4|657.4|657.2|539
1653059560000|2022-05-20 15:12:40|657.2|657|657.4|657|657.4|657|657.2|657|2310
1653059570000|2022-05-20 15:12:50|657.6|657.2|657.6|657.4|657.6|657.4|657.6|657.2|1703
1653059580000|2022-05-20 15:13:00|657.8||657.6||657.8||657.6||5108
1653059590000|2022-05-20 15:13:10|657.8|657.6|658|657.6|658|657.6|657.8|657.6|3208
1653059600000|2022-05-20 15:13:20|657.8|657.8|658|657.8|658|657.8|657.8|657.6|0
1653059610000|2022-05-20 15:13:30|658.2||658.2||658.2||658||2423
1653059620000|2022-05-20 15:13:40|658.4|658|658|657.8|658.4|658|658|657.8|2324
1653059630000|2022-05-20 15:13:50|658.2|657.6|657.8|657.6|658.2|657.6|657.8|657.6|4592
1653059640000|2022-05-20 15:14:00|658|657.8|658|657.8|658|657.8|657.8|657.8|3991
1653059660000|2022-05-20 15:14:20|657.8|657.6|658.2|658|658.2|658|657.8|657.6|6611
1653059670000|2022-05-20 15:14:30|658|657.8|658|657.8|658.2|657.8|658|657.8|15
1653059680000|2022-05-20 15:14:40|||||||||49
1653059690000|2022-05-20 15:14:50|658.2|658|658.2|658|658.2|658|658.2|657.8|5510
1653059700000|2022-05-20 15:15:00|||||||||1066
1653059720000|2022-05-20 15:15:20|||||||||707
1653059730000|2022-05-20 15:15:30|658.4|658.2|658.2|658|658.4|658.2|658.2|658|3773
1653059740000|2022-05-20 15:15:40|658.4|658.2|658.4|658|658.4|658.2|658.4|658|3221
1653059750000|2022-05-20 15:15:50|658.2||658.2||658.4||658.2||4604
1653059760000|2022-05-20 15:16:00|658.4|657.8|658|657.8|658.4|657.8|658|657.8|3984
1653059780000|2022-05-20 15:16:20|||||||||1934
1653059790000|2022-05-20 15:16:30|||||||||193
1653059800000|2022-05-20 15:16:40|657.8|657.6|657.8|657.6|657.8|657.6|657.6|657.2|12558
1653059810000|2022-05-20 15:16:50|658|657.8|658|657.8|658.2|658|658|657.8|1646
1653059820000|2022-05-20 15:17:00|658.2|658|658.4|658|658.4|658|658.2|658|2146
1653059830000|2022-05-20 15:17:10|658.6|658.2|658.4|658.2|658.6|658.2|658.4|658|0
1653059840000|2022-05-20 15:17:20|658.6|658.4|658.8|658.6|658.8|658.6|658.4|658.4|2121
1653059850000|2022-05-20 15:17:30|658.6|658.4|658.6|658.2|658.8|658.4|658.6|658.2|9333
1653059860000|2022-05-20 15:17:40|||||||||62
1653059880000|2022-05-20 15:18:00|658.4||658.6||658.6||658.4||561
1653059890000|2022-05-20 15:18:10|658.4|658|658.4|658|658.4|658|658.4|658|12190
1653059900000|2022-05-20 15:18:20||658.2||658.2||658.2||658.2|0
1653059910000|2022-05-20 15:18:30|658.2|658|658|657.6|658.2|658|658|657.6|2542
1653059920000|2022-05-20 15:18:40|657.8|657.4|658|657.6|658|657.6|657.8|657.4|5017
1653059930000|2022-05-20 15:18:50|657.8||657.8||657.8||657.8||0
1653059940000|2022-05-20 15:19:00|658|657.8|658|657.6|658|657.8|657.8|657.6|31191
1653059950000|2022-05-20 15:19:10|657.8||657.8||657.8||657.8||0
1653059960000|2022-05-20 15:19:20|658|657.8|658|657.6|658.2|657.8|657.8|657.6|5232
1653059970000|2022-05-20 15:19:30|657.8|657.4|657.6|657.2|657.8|657.4|657.6|657.2|198
1653059980000|2022-05-20 15:19:40|657.4|657.4|657.4|657|657.6|657.4|657.4|657|37179
1653059990000|2022-05-20 15:19:50|657.6|657.2|657.6|657.2|657.6|657.4|657.6|657.2|235
1653289250000|2022-05-23 07:00:50|679.4|655.4|670.8|669.8|679.4|669.8|670|655.4|156088
1653289260000|2022-05-23 07:01:00||670||670||670.4||669.8|1940
1653289270000|2022-05-23 07:01:10||670.2||670.2||670.2||670.2|1831
1653289280000|2022-05-23 07:01:20|670.6|670|671|670.4|671|670.4|670.6|670|4305
1653289290000|2022-05-23 07:01:30|671.2|670.6|671|670.4|672.2|671.4|671|670.4|12011
1653289300000|2022-05-23 07:01:40|670.6|670.2|670.4|669.8|670.6|670.2|670.4|669.8|2248
1653289310000|2022-05-23 07:01:50|670.2|669.6|669.8|669.2|670.2|669.6|669.6|669|5444
1653289320000|2022-05-23 07:02:00|669.6|669|668.6|667.2|669.6|669|668.2|667.2|11651
1653289330000|2022-05-23 07:02:10|668.8|667.4|669|668|669|668|667.8|667.2|7904
1653289340000|2022-05-23 07:02:20|||||||||2778
1653289380000|2022-05-23 07:03:00|669.2|668.2|669.4|668.2|670|668.8|669|668|13075
1653289390000|2022-05-23 07:03:10|669.6|668|669.6|669|669.6|669|669.2|668|4092
1653289400000|2022-05-23 07:03:20|669.8||669.8||670||669.8||0
1653289410000|2022-05-23 07:03:30|670|669.2|670|669.2|670.2|669.2|670|669.2|0
1653289420000|2022-05-23 07:03:40|670.2|669.4|670.2|669.4|671|669.8|670.2|669.2|732
1653289430000|2022-05-23 07:03:50|670.8|669.6|670.8|669.8|671|669.8|670.8|669.6|355
1653289440000|2022-05-23 07:04:00|671|670|671.4|670.4|671.4|670.4|671|669.8|0
1653289450000|2022-05-23 07:04:10|671.6|670.6|671.6|670.6|671.8|670.6|671.4|670.4|344
1653289460000|2022-05-23 07:04:20|671.4|670.4|671.6|670.4|671.6|670.6|671|670.4|1460
1653289470000|2022-05-23 07:04:30|671.4|670.6|671.6|670.6|672.2|671.2|671.4|670.4|0
1653289480000|2022-05-23 07:04:40||670.8||671||671||670.6|0
1653289490000|2022-05-23 07:04:50|671.4|670.8|671.4|671|671.4|671|671.4|670.8|0
1653289500000|2022-05-23 07:05:00|671.2|670.8|670.6|670|671.4|670.8|670.6|670|4893
1653289510000|2022-05-23 07:05:10|670.4|669.8|670|669.4|670.4|669.8|670|669.4|631
1653289520000|2022-05-23 07:05:20|670.2|669.6|670.6|669.8|670.8|670|670|669.6|2118
1653289530000|2022-05-23 07:05:30|670.8|670|670.6|669.8|670.8|670|670.6|669.8|0
1653289540000|2022-05-23 07:05:40|670.4|669.6|670.4|669.8|670.6|669.8|670.4|669.6|0
1653289550000|2022-05-23 07:05:50|670.6|670|670.8|670|671|670.2|670.6|669.8|0
1653289560000|2022-05-23 07:06:00|670.6|670.2|670.8|670|670.8|670.2|670.6|670|1
1653289570000|2022-05-23 07:06:10|670.6|669.8|670.6|670|670.8|670|670.4|669.8|19
1653289580000|2022-05-23 07:06:20|670.8|670.2|670.2|669.6|670.8|670.2|670.2|669.6|5383
1653289600000|2022-05-23 07:06:40|670|669.2|669.8|669.2|670|669.2|669.6|669|15
1653289610000|2022-05-23 07:06:50|670|669.4|670.4|669.6|670.4|669.6|670|669.2|0
1653289620000|2022-05-23 07:07:00|670.6|669.8|671|670.4|671|670.4|670.6|669.8|0
1653289630000|2022-05-23 07:07:10|670.8|670.2|670.4|669.8|671|670.2|670.2|669.6|3317
1653289640000|2022-05-23 07:07:20|670.6|669.6|669.8|669.4|670.6|670|669.6|669.4|29087
1653289670000|2022-05-23 07:07:50|669.6|669.2|669.6|669|669.6|669.2|669.4|669|735
1653289680000|2022-05-23 07:08:00|669.4|668.8|669.8|669.2|669.8|669.2|669|668.8|8504
1653289690000|2022-05-23 07:08:10|670||670||670||670||0
1653289700000|2022-05-23 07:08:20|669.8||669.6||669.8||669.6||0
1653289710000|2022-05-23 07:08:30|669.4|669|669.4|668.8|669.4|669|669.4|668.8|51
1653289720000|2022-05-23 07:08:40|669.6|669|669.6|669|669.8|669.2|669.6|669|709
1653289730000|2022-05-23 07:08:50|669.8|669.2|669.4|668.8|669.8|669.2|669|668.8|25400
1653289740000|2022-05-23 07:09:00|669.2|669|670|669.4|670|669.4|669.2|668.8|2747
1653289750000|2022-05-23 07:09:10|669.8|669.2|670|669.4|670|669.4|669.8|669.2|900
1653289760000|2022-05-23 07:09:20|670.2|669.6|670.4|669.8|670.4|669.8|670.2|669.6|2450
1653289770000|2022-05-23 07:09:30|670.2|670|670.6|670|670.6|670.2|670.2|670|16
1653289780000|2022-05-23 07:09:40|670.4||670.6||670.6||670.4||799
1653289790000|2022-05-23 07:09:50|670.8|670.2|671.4|671|671.4|671|670.8|670.2|6611
1653289800000|2022-05-23 07:10:00|671.6|671.2|671.6|671|672|671.4|671.4|671|8398
1653289810000|2022-05-23 07:10:10|671.4||671.4||671.6||671.4||1750
1653289820000|2022-05-23 07:10:20|671.2|670.8|671.8|671.2|671.8|671.2|671|670.6|35080
1653289830000|2022-05-23 07:10:30|671.6||671.8||671.8||671.6||0
1653289840000|2022-05-23 07:10:40|672|671.4|671.8|671.4|672|671.6|671.6|671.4|195
1653289850000|2022-05-23 07:10:50|671.6|671.2|671.4|671|671.8|671.2|671.4|671|2525
1653289860000|2022-05-23 07:11:00|671.2|670.8|671|670.4|671.2|670.8|670.6|670.2|4022
1653289870000|2022-05-23 07:11:10|670.8|670.2|669.6|669|671|670.4|669.4|668.8|2292
1653289880000|2022-05-23 07:11:20|669.4|668.8|669|668.6|669.6|668.8|669|668.4|2109
1653289890000|2022-05-23 07:11:30|669.2|668.4|669|668.2|669.8|669.2|668.8|668.2|5678
1653289900000|2022-05-23 07:11:40|669.2|668.4|668.8|668.2|669.4|668.6|668.8|668.2|0
1653289910000|2022-05-23 07:11:50|668.6|668.4|668.4|667.6|668.6|668.4|668.2|667.4|393
1653289920000|2022-05-23 07:12:00|668.6|667.8|668.4|667.8|668.6|667.8|668.2|667.6|0
1653289930000|2022-05-23 07:12:10|668.2|667.6|668.4|667.8|668.4|668|668.2|667.6|0
1653289940000|2022-05-23 07:12:20|668.8|668|669.4|668.8|669.4|669|668.6|668|20864
1653289950000|2022-05-23 07:12:30||669||669||669||669|0
1653289960000|2022-05-23 07:12:40|669.8|669.2|669.8|669.4|669.8|669.6|669.6|669.2|16193
1653289970000|2022-05-23 07:12:50|670|669.6|670.6|670|670.8|670.4|669.8|669.2|150251
1653289980000|2022-05-23 07:13:00|670.8|670.2|670.6|670|671|670.4|670.2|670|8649
1653289990000|2022-05-23 07:13:10|670.8|670.2|671|670.6|671|670.6|670.6|670.2|2245
1653290000000|2022-05-23 07:13:20|671.2|670.4|671.4|670.8|671.4|670.8|671.2|670.4|1200
1653290010000|2022-05-23 07:13:30|671.2|670.6|671.4|670.6|671.4|670.6|670.8|670.6|1653
1653290020000|2022-05-23 07:13:40|671.2||671.2||671.2||671.2||1400
1653290030000|2022-05-23 07:13:50|671|670.8|671|670.6|671|671|671|670.6|505
1653290040000|2022-05-23 07:14:00|671.2|670.8|671.4|671|671.4|671|671.2|670.8|987
1653290060000|2022-05-23 07:14:20|671.6|671.2|671.6|671|671.6|671.2|671.4|671|17
1653290080000|2022-05-23 07:14:40|671.4|670.8|671.2|670.6|671.4|670.8|671|670.6|7346
1653290100000|2022-05-23 07:15:00|671||671.2||671.2||671||0
1653290110000|2022-05-23 07:15:10|671|670.4|670.8|670.4|671.2|670.4|670.6|670.4|2096
1653290120000|2022-05-23 07:15:20|671|670.6|671|670.6|671|670.6|671|670.6|148
1653290130000|2022-05-23 07:15:30|670.8|670.4|671|670.6|671|670.6|670.8|670.4|0
1653290140000|2022-05-23 07:15:40|671.2|670.8|672|671.6|672.2|671.6|671.2|670.6|3750
1653290150000|2022-05-23 07:15:50|672.2||672.2||672.2||672||0
1653290160000|2022-05-23 07:16:00|672|671.8|671.8|671.6|672|671.8|671.8|671.6|6270
1653290170000|2022-05-23 07:16:10|671.6|671.4|671|670.4|671.6|671.4|670.6|670.2|19462
1653290180000|2022-05-23 07:16:20|671.2|670.6|671|670.2|671.2|670.6|670.6|670.2|731
1653290190000|2022-05-23 07:16:30|670.8|670.4|671|670.4|671.2|670.6|670.8|670.2|0
1653290200000|2022-05-23 07:16:40|670.8||670.6||670.8||670.6||0
1653290210000|2022-05-23 07:16:50|670.4|670.2|670.4|670|670.4|670.2|670.4|670|1835
1653290240000|2022-05-23 07:17:20|670.2|669.8|670.4|669.8|670.4|670|670|669.8|5285
1653290250000|2022-05-23 07:17:30|670.2|669.6|670.2|669.8|670.2|669.8|669.8|669.6|3667
1653290260000|2022-05-23 07:17:40||670||669.8||670||669.8|0
1653290310000|2022-05-23 07:18:30|670.4|670|670.4|670|670.4|670|670.4|670|4879
1653290320000|2022-05-23 07:18:40|670.6|670.2|671|670.4|671|670.4|670.6|670|5518
1653290330000|2022-05-23 07:18:50|670.8|670.6|671.4|671|671.4|671|670.8|670.4|3718
1653290340000|2022-05-23 07:19:00|671.6|671.2|672|671.4|672.2|671.6|671.4|671.2|0
1653290350000|2022-05-23 07:19:10|671.8|671.6|672.2|671.8|672.2|671.8|671.8|671.4|2400
1653290390000|2022-05-23 07:19:50|672.4|672|672.2|671.8|672.6|672.2|672.2|671.8|7495
1653290400000|2022-05-23 07:20:00|672|671.6|672.2|671.8|672.2|671.8|672|671.4|666
1653290410000|2022-05-23 07:20:10|672|671.4|672|671.4|672.2|671.6|672|671.4|1741
1653290420000|2022-05-23 07:20:20|672.2|671.6|672|671.6|672.2|671.8|672|671.6|0
1653290430000|2022-05-23 07:20:30|672.2|671.4|671.8|671.4|672.2|671.6|671.8|671.4|0
1653290440000|2022-05-23 07:20:40|672|671.6|672.2|671.8|672.2|671.8|672|671.4|0
1653290450000|2022-05-23 07:20:50||671.6||671.6||671.8||671.6|0
1653290460000|2022-05-23 07:21:00|672|671.4|672.2|671.8|672.2|672|672|671.4|4522
1653290470000|2022-05-23 07:21:10|672|671.6|672.2|671.8|672.2|671.8|672|671.6|2620
1653290480000|2022-05-23 07:21:20|672|671.6|672|671.4|672.2|671.6|672|671.4|0
1653290490000|2022-05-23 07:21:30|671.8||671.8||671.8||671.8||0
1653290500000|2022-05-23 07:21:40|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|1345
1653290510000|2022-05-23 07:21:50|671.4|671|671.2|670.8|671.4|671|671.2|670.8|433
1653290520000|2022-05-23 07:22:00|671|670.6|671.2|670.6|671.2|670.8|671|670.4|345
1653290530000|2022-05-23 07:22:10||670.8||670.8||670.8||670.6|0
1653290540000|2022-05-23 07:22:20|671|670.6|670.8|670.6|671.2|670.6|670.8|670.4|5435
1653290550000|2022-05-23 07:22:30|670.6|670.4|670.6|670|670.6|670.4|670.4|670|12333
1653290580000|2022-05-23 07:23:00|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670.2|17
1653290590000|2022-05-23 07:23:10|670.4|670|670.6|670.2|670.6|670.2|670.4|670|0
1653290600000|2022-05-23 07:23:20|670.4|670|671.4|670.8|671.6|671|670.4|670|14481
1653290610000|2022-05-23 07:23:30|671.2||671.4||671.4||671.2||0
1653290620000|2022-05-23 07:23:40||671||671||671||671|0
1653290630000|2022-05-23 07:23:50|671.6|671.2|671.6|671.2|671.6|671.4|671.4|671|7744
1653290640000|2022-05-23 07:24:00|671.4|671|672|671.4|672|671.6|671.4|671|964
1653290650000|2022-05-23 07:24:10|671.8|671.6|672|671.4|672|671.6|671.8|671.4|70
1653290660000|2022-05-23 07:24:20|671.8|671.6|672|671.6|672|671.6|671.8|671.6|0
1653290680000|2022-05-23 07:24:40|671.8||671.8||672||671.8||0
1653290690000|2022-05-23 07:24:50|671.6|671.4|672|671.6|672|671.6|671.4|671|4643
1653290710000|2022-05-23 07:25:10|672.2|671.8|672.6|672.2|672.6|672.2|672.2|671.8|12777
1653290740000|2022-05-23 07:25:40|672.8|672.4|672.6|672.2|673|672.6|672.4|672.2|15553
1653290750000|2022-05-23 07:25:50|672.4|672|672.4|671.8|672.4|672|672.2|671.8|3408
1653290760000|2022-05-23 07:26:00|672.2||672.2||672.4||672.2||0
1653290770000|2022-05-23 07:26:10|672|671.6|672|671.6|672|671.6|672|671.6|646
1653290780000|2022-05-23 07:26:20|671.8|671.4|672|671.6|672|671.6|671.6|671.2|778
1653290790000|2022-05-23 07:26:30||671.8||671.6||671.8||671.4|0
1653290800000|2022-05-23 07:26:40||671.8||671.6||671.8||671.6|500
1653290810000|2022-05-23 07:26:50||671.8||671.6||671.8||671.6|0
1653290820000|2022-05-23 07:27:00|671.8|671.4|671.8|671.2|671.8|671.4|671.6|671.2|435
1653290830000|2022-05-23 07:27:10|671.6||671.6||671.6||671.6||0
1653290840000|2022-05-23 07:27:20|671.8||671.6||671.8||671.6||0
1653290850000|2022-05-23 07:27:30|671.8|671.4|671.8|671.2|671.8|671.4|671.8|671.2|0
1653290860000|2022-05-23 07:27:40|672|671.4|672|671.6|672|671.6|672|671.4|0
1653290870000|2022-05-23 07:27:50|671.8|671.4|671.8|671.2|671.8|671.4|671.8|671.2|555
1653290890000|2022-05-23 07:28:10||671.4||671.2||671.4||671.2|300
1653290900000|2022-05-23 07:28:20|671.6||671.6||671.6||671.4||0
1653290910000|2022-05-23 07:28:30|671.4|671|671.2|671|671.4|671|671.2|671|2664
1653290920000|2022-05-23 07:28:40|671.4||671.4||671.4||671.2||2767
1653290930000|2022-05-23 07:28:50|671.6|671.2|671.8|671.2|671.8|671.4|671.6|671.2|50
1653290940000|2022-05-23 07:29:00|672|671.4|672|671.8|672.2|671.8|671.8|671.4|2560
1653290950000|2022-05-23 07:29:10|671.8|671.6|671.6|671|671.8|671.6|671.6|671|3845
1653290960000|2022-05-23 07:29:20||671.2||671.2||671.2||671|2000
1653290970000|2022-05-23 07:29:30|671.4|671|671.6|671|671.6|671|671.4|671|0
1653290980000|2022-05-23 07:29:40|672|671.2|672|671.4|672|671.6|672|671|810
1653290990000|2022-05-23 07:29:50|671.8|671.2|671.8|671.2|671.8|671.2|671.8|671.2|0
1653291000000|2022-05-23 07:30:00|671.6|671|671.2|671|671.8|671.2|671.2|671|2201
1653291010000|2022-05-23 07:30:10|671.4|670.8|671.2|670.8|671.4|670.8|671|670.8|2480
1653291020000|2022-05-23 07:30:20|671.4|670.6|670.4|670|671.4|670.6|670.4|670|3509
1653291030000|2022-05-23 07:30:30|670.2|669.8|670|669.4|670.2|669.8|670|669.4|0
1653291040000|2022-05-23 07:30:40|670.2|669.6|670.4|669.8|670.4|670|670.2|669.4|1774
1653291050000|2022-05-23 07:30:50|670.6|670|670.6|670|670.6|670.2|670.4|670|662
1653291060000|2022-05-23 07:31:00|670.8|670.2|670.8|670.2|670.8|670.2|670.6|670|5617
1653291070000|2022-05-23 07:31:10|671|670.4|671.4|671|671.4|671|671|670.2|19290
1653291080000|2022-05-23 07:31:20|671.2|670.8|671.8|671.2|671.8|671.4|671.2|670.8|10495
1653291090000|2022-05-23 07:31:30|671.6||671.8||671.8||671.6||0
1653291100000|2022-05-23 07:31:40|672|671.4|671.6|671.2|672|671.4|671.6|671.2|3519
1653291110000|2022-05-23 07:31:50|671.8|671|671.4|671|671.8|671|671.2|671|3456
1653291130000|2022-05-23 07:32:10|671.6|671.2|671.6|671|671.6|671.2|671.6|671|13
1653291140000|2022-05-23 07:32:20|671.4|671.2|671.8|671.2|671.8|671.2|671.4|671.2|0
1653291150000|2022-05-23 07:32:30|671.6|671.4|671.4|670.8|671.8|671.4|671.2|670.8|6634
1653291160000|2022-05-23 07:32:40||671||671||671||670.8|0
1653291170000|2022-05-23 07:32:50|671.2|670.8|671.8|671.2|671.8|671.2|671.2|670.8|3816
1653291180000|2022-05-23 07:33:00|671.6||671.6||671.6||671.4||2625
1653291190000|2022-05-23 07:33:10|671.8|671.4|671.8|671.6|671.8|671.6|671.6|671.4|1196
1653291200000|2022-05-23 07:33:20|672|671.8|672|671.6|672|671.8|671.8|671.6|4905
1653291220000|2022-05-23 07:33:40|671.8|671.4|672.4|671.8|672.4|671.8|671.8|671.4|12249
1653291230000|2022-05-23 07:33:50|672.2||672.2||672.2||672.2||0
1653291250000|2022-05-23 07:34:10|672.4|672|672.4|671.8|672.8|672.2|672.2|671.8|21730
1653291260000|2022-05-23 07:34:20|672.2||672.2||672.4||672||0
1653291280000|2022-05-23 07:34:40|672||672||672.2||672||0
1653291290000|2022-05-23 07:34:50|672.2||672.2||672.2||672.2||0
1653291300000|2022-05-23 07:35:00|672.4|672|672.6|672|672.6|672|672|672|3427
1653291310000|2022-05-23 07:35:10|672.4|672.2|672.6|672.2|672.8|672.2|672.4|672.2|0
1653291320000|2022-05-23 07:35:20|672.4|672|672.2|671.8|672.6|672|671.8|671.4|24535
1653291330000|2022-05-23 07:35:30|672.4|672|672.4|672|672.6|672|672.2|672|6288
1653291340000|2022-05-23 07:35:40|672.2|672.2|672.8|672.4|672.8|672.4|672.2|672.2|6563
1653291350000|2022-05-23 07:35:50|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672.2|5754
1653291370000|2022-05-23 07:36:10|672.4|672|672.2|671.8|672.4|672|672|671.8|7891
1653291380000|2022-05-23 07:36:20|672.4|672|672.2|672|672.6|672|672.2|671.8|4724
1653291390000|2022-05-23 07:36:30|672|671.8|672.2|671.8|672.2|671.8|672|671.8|2528
1653291400000|2022-05-23 07:36:40|672.4|671.6|672|671.6|672.4|671.6|672|671.6|1057
1653291410000|2022-05-23 07:36:50|672.2|671.4|671.6|671.4|672.2|671.4|671.6|671.4|4249
1653291420000|2022-05-23 07:37:00|671.8|671.6|672|671.4|672|671.6|671.8|671.4|1547
1653291430000|2022-05-23 07:37:10|671.8|671.2|671.4|671|671.8|671.4|671.2|670.8|8975
1653291440000|2022-05-23 07:37:20|671.6|671.2|671.4|671|671.6|671.2|671.4|671|4251
1653291450000|2022-05-23 07:37:30|671.6|671.2|671.8|671.2|671.8|671.4|671.6|671.2|0
1653291460000|2022-05-23 07:37:40||671.4||671.4||671.4||671.2|0
1653291470000|2022-05-23 07:37:50|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671|0
1653291480000|2022-05-23 07:38:00||671||671.2||671.2||671|0
1653291490000|2022-05-23 07:38:10|671.8|671.4|671.4|670.8|671.8|671.4|671.4|670.8|2216
1653291500000|2022-05-23 07:38:20||671||671||671||671|0
1653291510000|2022-05-23 07:38:30|671.6||671.2||671.6||671.2||0
1653291520000|2022-05-23 07:38:40|671.4|670.8|671|670.6|671.4|670.8|671|670.6|152
1653291530000|2022-05-23 07:38:50|671.2|670.4|671.4|671|671.6|671|671|670.4|5831
1653291540000|2022-05-23 07:39:00|671.2|670.8|671.2|670.8|671.4|671|671|670.6|1774
1653291550000|2022-05-23 07:39:10|671.4|671|671.4|671|671.4|671|671.2|670.8|0
1653291560000|2022-05-23 07:39:20|671.2|670.8|671.4|671|671.4|671|671.2|670.8|0
1653291570000|2022-05-23 07:39:30|671.6|671.2|671.8|671.4|671.8|671.4|671.6|671|2167
1653291580000|2022-05-23 07:39:40|671.6||671.6||671.8||671.6||0
1653291590000|2022-05-23 07:39:50|671.4|671.2|671.2|671|671.4|671.2|671.2|670.8|988
1653291600000|2022-05-23 07:40:00|671|670.8|671|670.6|671.2|670.8|671|670.6|1636
1653291610000|2022-05-23 07:40:10|671.2||671||671.2||671||0
1653291620000|2022-05-23 07:40:20|671.2|670.8|671|670.6|671.2|670.8|671|670.6|7
1653291630000|2022-05-23 07:40:30|671.2|670.8|671|670.6|671.2|670.8|671|670.6|500
1653291640000|2022-05-23 07:40:40|670.8|670.4|670.6|670.2|670.8|670.4|670.6|670.2|2160
1653291680000|2022-05-23 07:41:20|670.4|670|670.4|670|670.4|670|670.4|670|4564
1653291690000|2022-05-23 07:41:30|670.2|669.8|670|669.8|670.2|670|670|669.8|3340
1653291700000|2022-05-23 07:41:40|669.8|669.6|669.4|669|669.8|669.6|669.4|668.8|1810
1653291710000|2022-05-23 07:41:50|669.6|669.2|670|669.6|670|669.6|669.6|669|277
1653291720000|2022-05-23 07:42:00|669.8|669.4|669.6|669|670|669.4|669.6|669|14
1653291730000|2022-05-23 07:42:10||669.2||669.2||669.2||669.2|0
1653291740000|2022-05-23 07:42:20|669.4|669|669.8|669.4|669.8|669.4|669.4|669|3105
1653291750000|2022-05-23 07:42:30|670|669.6|669.6|669.2|670|669.6|669.6|669.2|411
1653291760000|2022-05-23 07:42:40|669.8|669|669.6|669|669.8|669.2|669.4|669|0
1653291770000|2022-05-23 07:42:50|669.4|668.8|669.4|668.8|669.4|668.8|669.2|668.8|0
1653291780000|2022-05-23 07:43:00|669.6|669|669.8|669.2|669.8|669.2|669.4|669|2082
1653291790000|2022-05-23 07:43:10|669.6|669|669.4|669|669.6|669|669.4|668.8|1133
1653291800000|2022-05-23 07:43:20|669.6|669.2|669.6|669|669.8|669.2|669.6|669|284
1653291810000|2022-05-23 07:43:30|669.4|668.8|669.4|668.8|669.4|668.8|669.2|668.8|0
1653291820000|2022-05-23 07:43:40|669.6|669|669.6|669|669.8|669.2|669.6|669|0
1653291830000|2022-05-23 07:43:50|669.4|668.8|669.6|669|669.6|669|669.4|668.8|0
1653291840000|2022-05-23 07:44:00|669.4||669.4||669.6||669.4||0
1653291850000|2022-05-23 07:44:10|669.6||669.6||669.6||669.6||0
1653291860000|2022-05-23 07:44:20|669.8|669.2|670|669.8|670.2|669.8|669.8|669.2|4787
1653291870000|2022-05-23 07:44:30|670.2|669.6|669.6|669.2|670.2|669.6|669.6|669.2|5873
1653291880000|2022-05-23 07:44:40|669.4||669.6||669.6||669.4||0
1653291890000|2022-05-23 07:44:50|669.4|669.4|669.4|669.2|669.8|669.4|669.4|669.2|3776
1653291900000|2022-05-23 07:45:00|669.6||669.6||669.8||669.4||0
1653291910000|2022-05-23 07:45:10|669.8||669.6||669.8||669.6||0
1653291920000|2022-05-23 07:45:20||669.4||669.2||669.4||669.2|0
1653291940000|2022-05-23 07:45:40|669.4|669|669.2|668.8|669.6|669|669|668.8|21088
1653291950000|2022-05-23 07:45:50|669.4|669|669.4|669|669.4|669|669.4|669|1121
1653291960000|2022-05-23 07:46:00|669.2|669.2|669.2|669|669.4|669.2|669|668.8|14608
1653291970000|2022-05-23 07:46:10|669.4|669.2|669.8|669.4|670|669.6|669.2|669|4517
1653292000000|2022-05-23 07:46:40|669.6||669.8||669.8||669.6||0
1653292010000|2022-05-23 07:46:50|670|669.6|670.4|670|670.6|670|670|669.6|6258
1653292020000|2022-05-23 07:47:00|670.2||670.4||670.4||670.2||0
1653292030000|2022-05-23 07:47:10|670.2|669.8|669.6|669.2|670.4|669.8|669.4|669.2|10782
1653292050000|2022-05-23 07:47:30|669.4||669.6||669.6||669.4||890
1653292060000|2022-05-23 07:47:40|669.4|669|669.2|668.6|669.4|669|669|668.6|4207
1653292070000|2022-05-23 07:47:50||668.8||668.8||668.8||668.6|0
1653292080000|2022-05-23 07:48:00|669||669.2||669.2||669||0
1653292090000|2022-05-23 07:48:10|669.4|669|669.2|668.8|669.4|669.2|669.2|668.8|11682
1653292100000|2022-05-23 07:48:20|669.4|669|669.2|668.8|669.4|669|669.2|668.8|938
1653292110000|2022-05-23 07:48:30|669|669|669.4|668.8|669.4|669|669|668.8|0
1653292120000|2022-05-23 07:48:40|669.6|669|669.6|669|669.6|669.2|669.4|669|2544
1653292130000|2022-05-23 07:48:50|669.4|668.8|669.2|668.8|669.4|668.8|669.2|668.8|0
1653292140000|2022-05-23 07:49:00|669.4|669|669.4|669|669.4|669|669.2|669|3774
1653292150000|2022-05-23 07:49:10|669.2|669.2|669.4|669|669.4|669.2|669.2|669|834
1653292160000|2022-05-23 07:49:20|669.6|669.2|669.6|669.2|669.8|669.2|669.6|669.2|923
1653292170000|2022-05-23 07:49:30|669.8|669.4|669.6|669.4|669.8|669.4|669.6|669.4|1929
1653292180000|2022-05-23 07:49:40|669.8|669.2|669.8|669.4|669.8|669.4|669.6|669.2|55
1653292190000|2022-05-23 07:49:50|670|669.8|669.8|669.4|670.2|669.8|669.8|669.4|400
1653292200000|2022-05-23 07:50:00|670|669.6|670|669.6|670.2|669.8|670|669.6|617
1653292220000|2022-05-23 07:50:20||669.8||669.6||669.8||669.6|147
1653292230000|2022-05-23 07:50:30||669.4||669.6||669.6||669.4|0
1653292240000|2022-05-23 07:50:40|669.8|669.4|669.6|669.2|670|669.4|669.6|669.2|0
1653292250000|2022-05-23 07:50:50|669.8|669.4|670|669.4|670|669.4|669.8|669.4|0
1653292260000|2022-05-23 07:51:00|669.8|669.2|669.8|669.4|669.8|669.4|669.6|669.2|0
1653292270000|2022-05-23 07:51:10|669.6|669.2|669.8|669.2|669.8|669.4|669.6|669.2|304
1653292280000|2022-05-23 07:51:20||669.4||669.4||669.6||669.4|0
1653292300000|2022-05-23 07:51:40|669.6|669.2|669.8|669.4|669.8|669.4|669.6|669.2|3116
1653292310000|2022-05-23 07:51:50|669.6|669.2|669.8|669.2|669.8|669.4|669.6|669.2|0
1653292320000|2022-05-23 07:52:00|669.6|669.4|669.8|669.4|669.8|669.4|669.6|669.4|0
1653292340000|2022-05-23 07:52:20|670|669.6|670|669.4|670|669.6|670|669.4|1148
1653292350000|2022-05-23 07:52:30|669.8|669.6|669.8|669.4|669.8|669.6|669.8|669.4|1169
1653292440000|2022-05-23 07:54:00|669.6|669.2|669.6|669.2|669.8|669.2|669.4|669|924
1653292450000|2022-05-23 07:54:10|669.4|669|669.2|668.8|669.4|669|669.2|668.8|405
1653292470000|2022-05-23 07:54:30|669.4|669|669.6|669.2|669.6|669.2|669.4|669|268
1653292480000|2022-05-23 07:54:40||669.4||669.2||669.4||669.2|0
1653292490000|2022-05-23 07:54:50|669.8|669.4|670|669.6|670|669.8|669.8|669.4|1594
1653292500000|2022-05-23 07:55:00|669.8|669.8|670|669.6|670|669.8|669.8|669.6|435
1653292510000|2022-05-23 07:55:10|669.8|669.4|669.8|669.6|670|669.6|669.8|669.4|1186
1653292520000|2022-05-23 07:55:20|670|669.8|670|669.6|670|669.8|670|669.6|0
1653292530000|2022-05-23 07:55:30||669.8||669.6||669.8||669.6|4563
1653292540000|2022-05-23 07:55:40||669.8||669.8||669.8||669.8|0
1653292550000|2022-05-23 07:55:50||669.6||669.6||669.8||669.6|0
1653292570000|2022-05-23 07:56:10|669.8|669.4|670|669.6|670|669.6|669.6|669.4|2023
1653292580000|2022-05-23 07:56:20|669.8|669.4|669.8|669.6|670|669.6|669.8|669.4|0
1653292610000|2022-05-23 07:56:50||669.4||669.4||669.4||669.4|0
1653292620000|2022-05-23 07:57:00|670|669.6|670.4|669.8|670.4|669.8|670|669.6|222
1653292630000|2022-05-23 07:57:10|670.2||670.2||670.2||670||0
1653292660000|2022-05-23 07:57:40|670|669.6|670|669.6|670|669.6|670|669.6|7347
1653292670000|2022-05-23 07:57:50|670.2|669.8|670.2|669.6|670.2|669.8|670|669.6|0
1653292680000|2022-05-23 07:58:00||669.8||669.8||669.8||669.6|0
1653292690000|2022-05-23 07:58:10|670|669.6|670|669.6|670|669.6|670|669.6|0
1653292700000|2022-05-23 07:58:20|670.2|669.8|670.4|670|670.6|670.2|670.2|669.8|7745
1653292710000|2022-05-23 07:58:30||670.2||670||670.2||670|0
1653292720000|2022-05-23 07:58:40||670.2||670||670.2||670|0
1653292760000|2022-05-23 07:59:20|670.2|669.8|670|669.6|670.2|669.8|670|669.4|10505
1653292770000|2022-05-23 07:59:30|670.2|669.4|670.2|669.6|670.2|669.8|670.2|669.4|0
1653292780000|2022-05-23 07:59:40|670|669.8|670.2|669.8|670.2|669.8|670|669.8|0
1653292790000|2022-05-23 07:59:50|670.4|669.6|670.2|669.6|670.4|670|670.2|669.6|0
1653292800000|2022-05-23 08:00:00|670.4|669.8|670.4|670|670.4|670|670.4|669.8|0
1653292810000|2022-05-23 08:00:10|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670|4753
1653292820000|2022-05-23 08:00:20|670.6|670.2|671|670.6|671|670.8|670.6|670.2|1202
1653292830000|2022-05-23 08:00:30|670.8|670.4|670.8|670.2|670.8|670.4|670.6|670.2|1221
1653292840000|2022-05-23 08:00:40||670.4||670.4||670.4||670.4|0
1653292850000|2022-05-23 08:00:50|670.6|670.2|670.6|670|670.8|670.2|670.4|670|1933
1653292860000|2022-05-23 08:01:00|670.4|669.8|670|669.6|670.6|669.8|670|669.6|7629
1653292870000|2022-05-23 08:01:10|669.8|669.4|669.8|669.4|669.8|669.4|669.6|669.4|7163
1653292880000|2022-05-23 08:01:20|669.6|669.2|669.4|669|669.8|669.2|669.2|668.8|2559
1653292890000|2022-05-23 08:01:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|373
1653292900000|2022-05-23 08:01:40|||||||||3000
1653292910000|2022-05-23 08:01:50||669||669.2||669.2||669|0
1653292920000|2022-05-23 08:02:00|669.4|669|669.4|669|669.6|669|669.4|668.8|1464
1653292930000|2022-05-23 08:02:10|669.6|669.2|669.6|669.4|669.6|669.4|669.4|669|1796
1653292940000|2022-05-23 08:02:20|669.4|669.2|669.6|669|669.6|669.2|669.2|668.8|3293
1653292950000|2022-05-23 08:02:30|669.4|668.8|669.4|668.8|669.4|669|669.2|668.8|0
1653292960000|2022-05-23 08:02:40|669.6|669|669.4|668.8|669.6|669|669.4|668.8|0
1653292970000|2022-05-23 08:02:50|669.2|669|668.8|668.6|669.2|669|668.8|668.6|100
1653292980000|2022-05-23 08:03:00|||||||||214
1653292990000|2022-05-23 08:03:10|668.6|668.4|668.4|668|668.6|668.4|668.4|668|881
1653293000000|2022-05-23 08:03:20|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668.2|0
1653293010000|2022-05-23 08:03:30|668.4|668|668.4|668|668.6|668.2|668.4|668|0
1653293020000|2022-05-23 08:03:40|668.2|667.8|668|667.6|668.2|667.8|668|667.6|0
1653293030000|2022-05-23 08:03:50|668.2|667.8|668.4|668|668.4|668|668.2|667.6|875
1653293050000|2022-05-23 08:04:10|668.2|667.8|668|667.4|668.2|667.8|668|667.4|59
1653293060000|2022-05-23 08:04:20|668.2|667.6|668.4|667.8|668.4|667.8|668.2|667.6|0
1653293070000|2022-05-23 08:04:30|668.2|667.6|667.8|667.4|668.2|667.8|667.8|667.4|6000
1653293080000|2022-05-23 08:04:40|667.6|667.2|667.4|667.2|667.6|667.2|667.4|667|3842
1653293090000|2022-05-23 08:04:50|667.2|667|667.2|666.8|667.2|667.2|667|666.6|5395
1653293100000|2022-05-23 08:05:00|667.4|667|667.4|667|667.4|667|667.4|666.8|100
1653293110000|2022-05-23 08:05:10|667.6|667.2|667.2|667|667.6|667.4|667.2|666.8|2884
1653293120000|2022-05-23 08:05:20|667|666.8|667.2|666.8|667.2|666.8|667|666.8|517
1653293130000|2022-05-23 08:05:30|667|666.6|666.8|666.4|667.2|666.6|666.6|666.2|1007
1653293140000|2022-05-23 08:05:40||666.6||666.6||666.6||666.6|1288
1653293150000|2022-05-23 08:05:50|667||667.2||667.2||667||54
1653293160000|2022-05-23 08:06:00|667||667.2||667.2||667||100
1653293180000|2022-05-23 08:06:20|667||666.8||667||666.8||0
1653293210000|2022-05-23 08:06:50|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|685
1653293220000|2022-05-23 08:07:00||666.6||666.6||666.6||666.6|267
1653293230000|2022-05-23 08:07:10|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|0
1653293240000|2022-05-23 08:07:20|666.6|666|666.2|666|666.6|666|666.2|666|14976
1653293250000|2022-05-23 08:07:30|666.4|666.2|666.8|666.2|666.8|666.4|666.2|666|535
1653293260000|2022-05-23 08:07:40|666.6|666|666.6|666|666.6|666|666.6|666|0
1653293270000|2022-05-23 08:07:50|666.8|666.2|666.8|666.2|666.8|666.2|666.6|666|0
1653293280000|2022-05-23 08:08:00|666.6|666|666.6|666|666.6|666|666.6|666|0
1653293290000|2022-05-23 08:08:10||666.2||666.2||666.2||666.2|0
1653293300000|2022-05-23 08:08:20|666.8||666.8||666.8||666.8||0
1653293320000|2022-05-23 08:08:40||666.4||666.4||666.4||666.2|0
1653293330000|2022-05-23 08:08:50||666.2||666.4||666.4||666.2|0
1653293340000|2022-05-23 08:09:00|667|666.6|667|666.6|667.2|666.6|667|666.6|221
1653293350000|2022-05-23 08:09:10|667.2||667.2||667.2||667.2||0
1653293360000|2022-05-23 08:09:20|667|666.4|666.8|666.6|667.2|666.6|666.8|666.4|760
1653293370000|2022-05-23 08:09:30|667|666.8|666.8|666.6|667|666.8|666.8|666.6|2766
1653293380000|2022-05-23 08:09:40|667|666.8|667|666.8|667.2|666.8|667|666.8|186
1653293390000|2022-05-23 08:09:50||666.6||666.6||666.6||666.6|0
1653293410000|2022-05-23 08:10:10|667.2|666.8|667.2|666.8|667.4|666.8|667.2|666.8|1297
1653293420000|2022-05-23 08:10:20|667.4|667|667.4|667|667.6|667.2|667.4|667|1002
1653293430000|2022-05-23 08:10:30|667.2||667.4||667.4||667.2||0
1653293450000|2022-05-23 08:10:50|667.6|667.2|667.4|667|667.6|667.2|667.4|667|884
1653293460000|2022-05-23 08:11:00|667.6||667.6||667.6||667.6||0
1653293470000|2022-05-23 08:11:10|667.4||667.2||667.4||667.2||0
1653293480000|2022-05-23 08:11:20|667.4||667.6||667.6||667.4||146
1653293490000|2022-05-23 08:11:30|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667|0
1653293500000|2022-05-23 08:11:40|667.4||667.4||667.6||667.4||0
1653293510000|2022-05-23 08:11:50|667.2|667|667|666.6|667.2|667|667|666.6|1940
1653293520000|2022-05-23 08:12:00|667.2|666.8|667.2|666.6|667.2|666.8|667.2|666.6|0
1653293530000|2022-05-23 08:12:10|667|666.4|666.6|666.2|667|666.4|666.6|666.2|2041
1653293540000|2022-05-23 08:12:20|666.4||666.6||666.6||666.4||1
1653293550000|2022-05-23 08:12:30|666.4|666|666.2|666|666.4|666|666.2|665.8|698
1653293560000|2022-05-23 08:12:40|666|665.8|665.8|665.4|666|666|665.8|665.4|1001
1653293580000|2022-05-23 08:13:00|666|665.6|666.2|665.6|666.2|666|666|665.6|1066
1653293590000|2022-05-23 08:13:10|666|665.4|665.8|665.2|666|665.4|665.6|665.2|0
1653293600000|2022-05-23 08:13:20|665.6|665|665.8|665.2|665.8|665.4|665.6|665|0
1653293610000|2022-05-23 08:13:30|665.6|665.4|665.6|665|665.8|665.4|665.6|665|0
1653293620000|2022-05-23 08:13:40||665.2||665.2||665.2||665|0
1653293640000|2022-05-23 08:14:00||665.4||665.2||665.4||665.2|5700
1653293660000|2022-05-23 08:14:20|665.8|665.4|665.6|665.4|665.8|665.4|665.6|665.2|248
1653293670000|2022-05-23 08:14:30|||||||||1
1653293680000|2022-05-23 08:14:40|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|3667
1653293690000|2022-05-23 08:14:50|666||666||666.2||665.8||187
1653293700000|2022-05-23 08:15:00|665.8|665.4|665.6|665.2|665.8|665.4|665.4|665|637
1653293710000|2022-05-23 08:15:10|665.8|665.4|666.2|665.8|666.2|665.8|665.8|665.4|1416
1653293720000|2022-05-23 08:15:20|666||666||666||666||0
1653293730000|2022-05-23 08:15:30|665.8|665.6|665.8|665.4|665.8|665.6|665.8|665.4|872
1653293750000|2022-05-23 08:15:50|666|665.6|666.2|665.8|666.2|665.8|666|665.4|4802
1653293760000|2022-05-23 08:16:00|666.4|666|666.4|666|666.6|666|666.2|666|0
1653293770000|2022-05-23 08:16:10|666.2|665.8|666|665.8|666.4|665.8|666|665.8|3644
1653293780000|2022-05-23 08:16:20|666.2|666|666.4|665.8|666.4|666|666.2|665.8|0
1653293790000|2022-05-23 08:16:30|666.2|666|666.2|665.8|666.2|666|666.2|665.8|0
1653293800000|2022-05-23 08:16:40|666|666|666.4|665.8|666.4|666|666|665.8|0
1653293810000|2022-05-23 08:16:50|666.2|666|666.2|665.8|666.4|666.2|666.2|665.8|1000
1653293820000|2022-05-23 08:17:00|666.4|666|666.4|666|666.4|666|666.4|665.8|0
1653293830000|2022-05-23 08:17:10|666.6|666.2|666.6|666.2|666.8|666.4|666.4|666|216
1653293840000|2022-05-23 08:17:20|666.8|666|666.6|666.2|666.8|666.2|666.2|666|751
1653293850000|2022-05-23 08:17:30|666.8|666|666.8|666.2|666.8|666.2|666.6|666|0
1653293860000|2022-05-23 08:17:40|666.6||666.6||666.6||666.6||0
1653293880000|2022-05-23 08:18:00|666.8|666.4|666.6|666.4|666.8|666.6|666.6|666.4|1344
1653293890000|2022-05-23 08:18:10|666.8|666.2|666.6|666.2|666.8|666.2|666.4|666|3299
1653293900000|2022-05-23 08:18:20|666.4|666|666.2|665.8|666.6|666.2|666|665.8|2124
1653293910000|2022-05-23 08:18:30|666.4|666|666.4|665.8|666.4|666|666.2|665.8|3637
1653293920000|2022-05-23 08:18:40|666.2|666|665.8|665.6|666.2|666|665.8|665.6|2000
1653293930000|2022-05-23 08:18:50|666|665.8|666.2|665.8|666.2|666|666|665.8|1379
1653293940000|2022-05-23 08:19:00||665.6||665.6||665.6||665.6|0
1653293950000|2022-05-23 08:19:10|666||666||666||665.8||0
1653293960000|2022-05-23 08:19:20|666.2|665.8|666.2|665.8|666.2|665.8|666|665.6|0
1653293970000|2022-05-23 08:19:30|666|665.6|666.2|665.6|666.2|665.6|666|665.6|30
1653293980000|2022-05-23 08:19:40|666||666||666||666||0
1653293990000|2022-05-23 08:19:50|665.8|665.4|665.6|665.2|665.8|665.4|665.4|665|1016
1653294000000|2022-05-23 08:20:00|665.8|665.4|665.6|665.2|665.8|665.4|665.4|665|0
1653294010000|2022-05-23 08:20:10|665.4|665|665.4|665|665.6|665.2|665.4|665|1436
1653294020000|2022-05-23 08:20:20|665.6|665.2|665.8|665.4|665.8|665.4|665.6|665.2|0
1653294030000|2022-05-23 08:20:30||665.2||665.4||665.4||665.2|0
1653294040000|2022-05-23 08:20:40||665.2||665.6||665.6||665.2|0
1653294050000|2022-05-23 08:20:50|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|3795
1653294060000|2022-05-23 08:21:00|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665.2|288
1653294070000|2022-05-23 08:21:10||665.2||665.2||665.4||665.2|0
1653294080000|2022-05-23 08:21:20|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|0
1653294090000|2022-05-23 08:21:30|665.8|665|665.6|665.2|665.8|665.2|665.4|665|3355
1653294110000|2022-05-23 08:21:50|665.8|665.4|665.8|665.4|665.8|665.6|665.8|665.4|2323
1653294130000|2022-05-23 08:22:10|665.6|665.2|665.6|665.4|665.6|665.4|665.4|665|4600
1653294140000|2022-05-23 08:22:20||665.2||665.2||665.2||665|1796
1653294150000|2022-05-23 08:22:30|665.4|665|665.6|665|665.6|665|665.4|665|210
1653294160000|2022-05-23 08:22:40|665.8|665.2|665.8|665.4|665.8|665.6|665.8|665.2|1436
1653294190000|2022-05-23 08:23:10|665.6|665.2|665.6|665.2|665.6|665.4|665.6|665.2|2486
1653294200000|2022-05-23 08:23:20||665.4||665.4||665.4||665.4|0
1653294210000|2022-05-23 08:23:30|665.8|665.6|665.8|665.4|665.8|665.6|665.8|665.4|1920
1653294220000|2022-05-23 08:23:40|665.6|665.6|665.6|665.2|665.8|665.6|665.4|665.2|4208
1653294230000|2022-05-23 08:23:50|665.4||665.4||665.4||665.4||0
1653294240000|2022-05-23 08:24:00|665.6|665.4|666|665.6|666|665.6|665.6|665.2|4883
1653294260000|2022-05-23 08:24:20||665.8||665.8||665.8||665.8|0
1653294270000|2022-05-23 08:24:30|666.2||666.2||666.2||666||35
1653294290000|2022-05-23 08:24:50|666.4|666|666.2|666|666.4|666|666.2|666|0
1653294300000|2022-05-23 08:25:00|666.4||666.4||666.4||666.4||0
1653294310000|2022-05-23 08:25:10|666.6|666.2|666.6|666.2|666.6|666.2|666.4|666.2|720
1653294320000|2022-05-23 08:25:20|666.4||666.4||666.6||666.4||0
1653294330000|2022-05-23 08:25:30|666.2|666|666.4|666|666.4|666|666.2|666|121
1653294340000|2022-05-23 08:25:40|666.2||666.2||666.2||666.2||1558
1653294350000|2022-05-23 08:25:50|666.4||666.4||666.4||666.4||0
1653294360000|2022-05-23 08:26:00|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666|28
1653294370000|2022-05-23 08:26:10|666.6|666|666.6|666.2|666.6|666.2|666.6|666|40
1653294380000|2022-05-23 08:26:20|666.4|666.4|666.8|666.4|666.8|666.4|666.4|666.2|0
1653294400000|2022-05-23 08:26:40|667|666.6|667|666.6|667|666.6|667|666.6|0
1653294410000|2022-05-23 08:26:50|667.2|666.8|667|666.6|667.2|666.8|667|666.6|0
1653294430000|2022-05-23 08:27:10||666.8||666.8||666.8||666.8|3817
1653294440000|2022-05-23 08:27:20|666.8|666.6|666.8|666.6|667|666.8|666.8|666.6|0
1653294450000|2022-05-23 08:27:30|667||666.8||667||666.8||21
1653294460000|2022-05-23 08:27:40|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|2349
1653294470000|2022-05-23 08:27:50||666.4||666.2||666.4||666.2|0
1653294480000|2022-05-23 08:28:00|666.4||666.4||666.4||666.4||0
1653294490000|2022-05-23 08:28:10|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|438
1653294500000|2022-05-23 08:28:20|666.8|666.2|666.6|666.2|667|666.2|666.4|666.2|2703
1653294510000|2022-05-23 08:28:30|666.4|666|666.6|666.2|666.8|666.4|666.4|666|653
1653294520000|2022-05-23 08:28:40|666.4|666|666.4|666|666.6|666|666.2|665.8|0
1653294530000|2022-05-23 08:28:50|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1653294540000|2022-05-23 08:29:00|666.6|666.2|666.6|666.2|666.6|666.2|666.4|666|0
1653294550000|2022-05-23 08:29:10|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|0
1653294570000|2022-05-23 08:29:30||666.4||666.2||666.4||666.2|1073
1653294580000|2022-05-23 08:29:40|666.8|666.4|667.2|666.8|667.2|666.8|666.8|666.2|4633
1653294590000|2022-05-23 08:29:50|667|666.6|667|666.6|667.2|666.6|666.8|666.6|434
1653294600000|2022-05-23 08:30:00|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|30
1653294610000|2022-05-23 08:30:10||666.6||666.6||666.6||666.6|0
1653294630000|2022-05-23 08:30:30||666.4||666.4||666.4||666.4|0
1653294640000|2022-05-23 08:30:40|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|18
1653294650000|2022-05-23 08:30:50|666.4|666|666.2|666|666.4|666|666.2|666|624
1653294660000|2022-05-23 08:31:00|666.4|665.8|666.6|666.2|666.6|666.2|666.4|665.8|221
1653294670000|2022-05-23 08:31:10|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.2|4738
1653294690000|2022-05-23 08:31:30|666.6|666.6|666.8|666.6|666.8|666.6|666.6|666.6|32
1653294700000|2022-05-23 08:31:40|666.6|666.4|666.4|666|666.6|666.4|666.4|666|6478
1653294710000|2022-05-23 08:31:50|666.6|666.2|666.6|666.2|666.6|666.2|666.4|666|0
1653294720000|2022-05-23 08:32:00|666.4|666|666.4|666.2|666.4|666.2|666.4|666|0
1653294730000|2022-05-23 08:32:10||666||666||666.2||666|0
1653294740000|2022-05-23 08:32:20|666.6|666.2|666.8|666.6|666.8|666.6|666.6|666.2|3078
1653294750000|2022-05-23 08:32:30|667||667||667||667||0
1653294790000|2022-05-23 08:33:10|666.8||666.8||666.8||666.8||0
1653294800000|2022-05-23 08:33:20|667|666.4|667.4|667|667.4|667.2|667|666.4|10627
1653294810000|2022-05-23 08:33:30|667.6|667.2|667.4|667.2|667.8|667.2|667.4|667.2|1173
1653294820000|2022-05-23 08:33:40|667.6||667.6||667.6||667.4||0
1653294830000|2022-05-23 08:33:50|667.4||667.6||667.6||667.4||200
1653294840000|2022-05-23 08:34:00||667.4||667.4||667.4||667.4|529
1653294850000|2022-05-23 08:34:10|667.8|667.6|667.6|667.4|667.8|667.6|667.6|667.4|4834
1653294860000|2022-05-23 08:34:20|667.8|667.6|667.8|667.4|667.8|667.6|667.6|667.4|599
1653294870000|2022-05-23 08:34:30|667.6|667.2|667.6|667.2|667.6|667.4|667.4|667.2|54
1653294880000|2022-05-23 08:34:40|667.4||667.4||667.6||667.4||0
1653294890000|2022-05-23 08:34:50|667.2|667|667|666.8|667.2|667|666.8|666.6|3358
1653294900000|2022-05-23 08:35:00|666.8|666.6|667|666.6|667|666.6|666.8|666.6|1043
1653294910000|2022-05-23 08:35:10|666.8|666.4|666.4|666|666.8|666.4|666.4|666|6905
1653294920000|2022-05-23 08:35:20|666.2|666.2|666.4|665.8|666.4|666.2|666.2|665.8|1681
1653294930000|2022-05-23 08:35:30|666.2|666|666|665.8|666.2|666|666|665.6|0
1653294940000|2022-05-23 08:35:40|666.2|666|666.4|666.2|666.4|666.2|666.2|666|318
1653294950000|2022-05-23 08:35:50||666||666.2||666.2||666|1707
1653294960000|2022-05-23 08:36:00||666||666||666||666|4063
1653294970000|2022-05-23 08:36:10||666.2||666||666.2||666|0
1653294980000|2022-05-23 08:36:20|666.6|666.2|666.6|666.2|666.8|666.4|666.6|666.2|5770
1653294990000|2022-05-23 08:36:30|666.8|666.4|667|666.6|667|666.6|666.8|666.2|2901
1653295000000|2022-05-23 08:36:40|666.8|666.4|667|666.6|667|666.6|666.8|666.4|0
1653295010000|2022-05-23 08:36:50|666.8|666.4|666.6|666.2|667|666.4|666.6|666|12797
1653295020000|2022-05-23 08:37:00|666.8|666|667|666.6|667|666.6|666.8|666|0
1653295050000|2022-05-23 08:37:30|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.2|3029
1653295060000|2022-05-23 08:37:40|666.6|666.2|666.8|666.2|666.8|666.4|666.4|666|0
1653295070000|2022-05-23 08:37:50|666.6|666.4|666.8|666.2|666.8|666.4|666.4|666.2|0
1653295080000|2022-05-23 08:38:00||666.4||666.4||666.6||666.4|0
1653295090000|2022-05-23 08:38:10|666.6||666.8||666.8||666.6||0
1653295100000|2022-05-23 08:38:20|666.6||666.8||666.8||666.6||0
1653295120000|2022-05-23 08:38:40|666.6||666.6||666.6||666.6||0
1653295130000|2022-05-23 08:38:50|666.8|666.6|667|666.6|667.2|666.8|666.8|666.6|1414
1653295140000|2022-05-23 08:39:00|667.2|666.8|667.2|666.8|667.2|666.8|667|666.6|0
1653295150000|2022-05-23 08:39:10||666.6||666.8||666.8||666.6|0
1653295160000|2022-05-23 08:39:20|667|666.6|667.2|666.8|667.2|666.8|667|666.6|3231
1653295170000|2022-05-23 08:39:30|667||667.2||667.2||667||0
1653295180000|2022-05-23 08:39:40|667.4|667|667.6|667.2|667.6|667.2|667.4|666.8|28
1653295200000|2022-05-23 08:40:00|667.4||667.6||667.6||667.4||0
1653295210000|2022-05-23 08:40:10|667.4|667|667.4|667|667.6|667|667.2|667|15025
1653295230000|2022-05-23 08:40:30|667.2|667.2|667.4|667|667.4|667.2|667.2|667|0
1653295240000|2022-05-23 08:40:40|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|644
1653295250000|2022-05-23 08:40:50|667.4|667|667.2|667|667.4|667|667.2|666.8|1655
1653295260000|2022-05-23 08:41:00||666.8||666.8||667||666.8|0
1653295270000|2022-05-23 08:41:10|667.4|667|667.4|667|667.4|667|667.4|667|46
1653295280000|2022-05-23 08:41:20|667.2|666.8|667.4|667|667.4|667|667.2|666.8|0
1653295290000|2022-05-23 08:41:30|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|6924
1653295310000|2022-05-23 08:41:50|667.8|667.4|667.6|667.2|667.8|667.4|667.6|667.2|10321
1653295320000|2022-05-23 08:42:00|667.8||667.6||667.8||667.6||0
1653295330000|2022-05-23 08:42:10|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.4|0
1653295360000|2022-05-23 08:42:40|667.6|667.2|667.4|667.2|667.8|667.2|667.4|667.2|470
1653295380000|2022-05-23 08:43:00|667.2|667|667.2|666.8|667.2|667|667|666.8|3526
1653295390000|2022-05-23 08:43:10|667||667||667.2||667||0
1653295400000|2022-05-23 08:43:20|667.2||667.2||667.2||667||27
1653295410000|2022-05-23 08:43:30|667||667||667.2||667||0
1653295420000|2022-05-23 08:43:40|666.8|666.6|666.8|666.4|667|666.6|666.6|666.4|54
1653295430000|2022-05-23 08:43:50|666.6||666.8||666.8||666.6||0
1653295440000|2022-05-23 08:44:00|666.6|666.2|666.4|666.2|666.6|666.4|666.4|666.2|376
1653295450000|2022-05-23 08:44:10|666.2|666|666|665.6|666.2|666|666|665.6|332
1653295460000|2022-05-23 08:44:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1653295470000|2022-05-23 08:44:30|666.4|666|666.4|666|666.4|666.2|666.4|665.8|406
1653295480000|2022-05-23 08:44:40|666.2|665.8|666.2|665.6|666.2|665.8|666|665.6|0
1653295490000|2022-05-23 08:44:50|666|665.8|666|665.8|666.2|665.8|666|665.6|0
1653295500000|2022-05-23 08:45:00|666.2|666|666|665.8|666.2|666|666|665.8|1000
1653295510000|2022-05-23 08:45:10||665.6||665.8||665.8||665.6|457
1653295520000|2022-05-23 08:45:20||665.6||665.6||665.6||665.6|0
1653295530000|2022-05-23 08:45:30|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.6|35
1653295540000|2022-05-23 08:45:40|||||||||533
1653295550000|2022-05-23 08:45:50||666||666||666||665.8|0
1653295560000|2022-05-23 08:46:00||665.8||665.8||665.8||665.8|1774
1653295570000|2022-05-23 08:46:10|666||666.2||666.2||666||0
1653295580000|2022-05-23 08:46:20|666.4|666|666.2|665.8|666.4|666.2|666.2|665.8|10402
1653295590000|2022-05-23 08:46:30|666|665.6|665.6|665.2|666|665.6|665.6|665.2|3760
1653295600000|2022-05-23 08:46:40|665.8|665.4|666.2|665.8|666.2|665.8|665.8|665.2|4476
1653295610000|2022-05-23 08:46:50||666||665.8||666||665.8|0
1653295620000|2022-05-23 08:47:00||666||666||666||666|419
1653295630000|2022-05-23 08:47:10|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|47
1653295640000|2022-05-23 08:47:20|666.4||666.4||666.6||666.4||0
1653295650000|2022-05-23 08:47:30|666.2|666|666.2|665.6|666.2|666|665.8|665.4|4262
1653295660000|2022-05-23 08:47:40|666|665.8|666|665.6|666.2|665.8|665.8|665.4|0
1653295670000|2022-05-23 08:47:50|666.2|665.8|666.2|666|666.4|666|666.2|665.6|279
1653295680000|2022-05-23 08:48:00|666.4|666.2|666.4|666.2|666.6|666.2|666.4|666.2|218
1653295690000|2022-05-23 08:48:10|666.6|666|666.4|666|666.6|666|666.2|666|34
1653295700000|2022-05-23 08:48:20|666.2|666.2|666.4|666|666.6|666.2|666.2|666|2721
1653295710000|2022-05-23 08:48:30|666.2|665.8|666.4|666|666.4|666|666.2|665.8|0
1653295720000|2022-05-23 08:48:40||666.2||666.2||666.2||666|0
1653295730000|2022-05-23 08:48:50||666||666||666||666|0
1653295750000|2022-05-23 08:49:10|666.2|665.8|666.2|665.8|666.4|666|666.2|665.8|0
1653295760000|2022-05-23 08:49:20|666|665.6|666|665.8|666|665.8|666|665.6|4580
1653295770000|2022-05-23 08:49:30|665.8|665.6|665.8|665.2|665.8|665.6|665.6|665.2|3621
1653295780000|2022-05-23 08:49:40|665.6|665.4|666|665.6|666|665.6|665.6|665.4|236
1653295790000|2022-05-23 08:49:50|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665.4|565
1653295800000|2022-05-23 08:50:00|666|665.6|665.8|665.4|666|665.6|665.8|665.4|0
1653295810000|2022-05-23 08:50:10|666|665.6|666|665.6|666|665.6|666|665.4|0
1653295820000|2022-05-23 08:50:20|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|23
1653295830000|2022-05-23 08:50:30|666|665.6|666|665.6|666|665.6|665.8|665.4|0
1653295840000|2022-05-23 08:50:40|665.8|665.4|665.6|665.4|665.8|665.4|665.6|665.4|3143
1653295850000|2022-05-23 08:50:50|665.8|665.6|666|665.6|666|665.6|665.8|665.6|221
1653295860000|2022-05-23 08:51:00|665.8||666||666||665.8||0
1653295870000|2022-05-23 08:51:10|665.8|665.4|665.6|665.2|666|665.4|665.4|665.2|1847
1653295890000|2022-05-23 08:51:30|665.8|665.4|665.6|665.2|666|665.6|665.6|665.2|0
1653295900000|2022-05-23 08:51:40|665.8|665.4|665.8|665.2|665.8|665.4|665.8|665.2|0
1653295910000|2022-05-23 08:51:50|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|1000
1653295920000|2022-05-23 08:52:00|665.8|665.6|666.2|665.8|666.2|665.8|665.8|665.4|3585
1653295930000|2022-05-23 08:52:10|666.4|666|666.4|666|666.4|666|666.4|665.8|0
1653295940000|2022-05-23 08:52:20|666.2|666.2|666.4|666|666.6|666.4|666.2|666|8534
1653295950000|2022-05-23 08:52:30|666.2||666.4||666.4||666.2||0
1653295960000|2022-05-23 08:52:40|666.2|666.2|666.2|666|666.4|666.2|666.2|666|1861
1653295970000|2022-05-23 08:52:50|666.4||666.2||666.4||666.2||0
1653295990000|2022-05-23 08:53:10|666.4|666.2|666.4|666.2|666.6|666.2|666.4|666|4353
1653296000000|2022-05-23 08:53:20|666.2|666|666.4|666.2|666.4|666.2|666.2|666|0
1653296010000|2022-05-23 08:53:30|666.6|666|666.2|666|666.6|666|666.2|666|902
1653296020000|2022-05-23 08:53:40|666|665.8|665.8|665.6|666|665.8|665.8|665.6|3383
1653296030000|2022-05-23 08:53:50|666|665.4|665.6|665.4|666|665.4|665.6|665.4|1100
1653296040000|2022-05-23 08:54:00|665.8|665.2|665.6|665.2|665.8|665.4|665.6|665.2|223
1653296050000|2022-05-23 08:54:10|665.8|665.4|666.2|665.8|666.2|665.8|665.6|665.2|0
1653296070000|2022-05-23 08:54:30|666|665.6|666.2|665.8|666.2|665.8|666|665.6|0
1653296080000|2022-05-23 08:54:40|666||666||666||666||0
1653296100000|2022-05-23 08:55:00|666.2|666|666.2|666|666.4|666|666.2|666|0
1653296110000|2022-05-23 08:55:10|666|665.8|666.2|665.8|666.2|665.8|666|665.8|1112
1653296130000|2022-05-23 08:55:30|666.4|666|666.4|666|666.4|666|666.4|666|4437
1653296140000|2022-05-23 08:55:40||666.2||666.2||666.2||666|2412
1653296150000|2022-05-23 08:55:50|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|880
1653296160000|2022-05-23 08:56:00|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.4|0
1653296170000|2022-05-23 08:56:10|666.6|666.2|666.6|666.2|666.8|666.4|666.6|666.2|0
1653296190000|2022-05-23 08:56:30|666.4||666.4||666.6||666.4||0
1653296200000|2022-05-23 08:56:40|666.6||666.4||666.6||666.4||0
1653296210000|2022-05-23 08:56:50|666.6||666.4||666.6||666.4||0
1653296220000|2022-05-23 08:57:00|666.2|666|666.4|666|666.4|666|666.2|666|1781
1653296230000|2022-05-23 08:57:10|666.6|666.2|666.6|666.2|666.8|666.4|666.4|666|0
1653296240000|2022-05-23 08:57:20|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|184
1653296250000|2022-05-23 08:57:30|666.6|666.2|666.4|666.2|666.8|666.4|666.4|666|1774
1653296260000|2022-05-23 08:57:40|666.6|666|666.6|666.2|666.8|666.4|666.6|666|30
1653296270000|2022-05-23 08:57:50|666.8|666.4|666.6|666.4|666.8|666.4|666.6|666.4|0
1653296280000|2022-05-23 08:58:00|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|0
1653296290000|2022-05-23 08:58:10|666.4|666|666.4|666.2|666.6|666.2|666.2|665.8|0
1653296300000|2022-05-23 08:58:20|666.6|666|666.4|666.2|666.6|666.2|666.4|666|0
1653296310000|2022-05-23 08:58:30||666||666||666||666|15
1653296320000|2022-05-23 08:58:40|666.2||666.4||666.4||666.2||0
1653296330000|2022-05-23 08:58:50|666.2||666.2||666.4||666.2||0
1653296340000|2022-05-23 08:59:00|666.4||666.2||666.4||666.2||0
1653296350000|2022-05-23 08:59:10|666.4|666.2|666.2|666|666.4|666.2|666.2|666|1280
1653296360000|2022-05-23 08:59:20|666|665.8|666|665.6|666.2|665.8|665.8|665.6|0
1653296370000|2022-05-23 08:59:30||665.8||665.8||665.8||665.8|0
1653296380000|2022-05-23 08:59:40|665.8|665.6|666|665.6|666|665.6|665.8|665.6|0
1653296400000|2022-05-23 09:00:00||665.8||665.8||665.8||665.6|0
1653296410000|2022-05-23 09:00:10|665.8|665.6|666|665.6|666|665.8|665.8|665.6|3258
1653296420000|2022-05-23 09:00:20|665.8|665.4|665.8|665.4|666|665.4|665.8|665.4|293
1653296430000|2022-05-23 09:00:30|665.6|665.2|665.2|664.8|665.6|665.2|665.2|664.8|1099
1653296440000|2022-05-23 09:00:40|665.4|665|665.4|665|665.6|665.2|665.4|665|30
1653296450000|2022-05-23 09:00:50|665.6|665.2|665.6|665.4|666|665.6|665.6|665.2|2175
1653296460000|2022-05-23 09:01:00|665.8|665.2|665.6|665.4|665.8|665.4|665.6|665.2|0
1653296470000|2022-05-23 09:01:10|665.8|665.2|665.6|665.2|665.8|665.2|665.6|665.2|0
1653296480000|2022-05-23 09:01:20|665.4|665|665.4|665|665.6|665.2|665.2|665|2
1653296490000|2022-05-23 09:01:30|665.2|664.8|665.2|664.8|665.4|664.8|665.2|664.8|0
1653296500000|2022-05-23 09:01:40|665|665|665.2|664.8|665.2|665|665|664.8|0
1653296510000|2022-05-23 09:01:50|665.4|665|665.2|664.8|665.4|665|665.2|664.8|0
1653296520000|2022-05-23 09:02:00|665.4|665|665.2|664.8|665.4|665|665.2|664.8|0
1653296530000|2022-05-23 09:02:10|665|664.6|665.2|664.8|665.2|664.8|664.8|664.6|412
1653296540000|2022-05-23 09:02:20|665|665|665|664.8|665.2|665|665|664.8|964
1653296550000|2022-05-23 09:02:30|665.2|665|665.4|665.2|665.6|665.4|665.2|664.8|947
1653296560000|2022-05-23 09:02:40|665.6||665.6||665.6||665.4||396
1653296570000|2022-05-23 09:02:50|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|0
1653296580000|2022-05-23 09:03:00|665.6||665.8||665.8||665.6||0
1653296590000|2022-05-23 09:03:10|665.6||665.6||665.6||665.6||0
1653296600000|2022-05-23 09:03:20|665.4|665|665.4|665|665.6|665.4|665.2|665|1303
1653296610000|2022-05-23 09:03:30|665.2|665.2|665.6|665.2|665.6|665.4|665.2|665|431
1653296620000|2022-05-23 09:03:40|665.4|665|665.4|665|665.4|665|665.2|665|322
1653296630000|2022-05-23 09:03:50|665.6|665.2|665.6|665.2|665.6|665.2|665.4|665|0
1653296640000|2022-05-23 09:04:00|665.4|665|665.6|665.2|665.6|665.2|665.4|665|3413
1653296650000|2022-05-23 09:04:10|665.4|665|665.4|665.2|665.6|665.2|665.4|665|497
1653296670000|2022-05-23 09:04:30|665.6|665.4|665.4|665.2|665.6|665.4|665.4|665.2|3771
1653296680000|2022-05-23 09:04:40|665.6|665.4|665.4|665.2|665.6|665.4|665.4|665.2|0
1653296690000|2022-05-23 09:04:50|665.6|665|665.6|665.2|665.6|665.2|665.4|665|11007
1653296700000|2022-05-23 09:05:00|665.8|665.4|665.6|665.2|665.8|665.4|665.6|665.2|4075
1653296710000|2022-05-23 09:05:10|665.8|665.4|665.6|665.2|665.8|665.4|665.4|665|1258
1653296720000|2022-05-23 09:05:20|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665.2|1100
1653296730000|2022-05-23 09:05:30|665.6||665.6||665.6||665.6||0
1653296750000|2022-05-23 09:05:50|665.4|665.2|665.4|665|665.6|665.2|665.4|665|52
1653296760000|2022-05-23 09:06:00|665.6|665.2|665.6|665.2|665.6|665.2|665.4|665|0
1653296770000|2022-05-23 09:06:10|665.4|665|665.6|665.2|665.6|665.2|665.4|665|0
1653296800000|2022-05-23 09:06:40|665.4||665.4||665.6||665.4||19
1653296820000|2022-05-23 09:07:00|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|597
1653296830000|2022-05-23 09:07:10|665.6|665.2|665.4|665.2|665.8|665.2|665.4|665.2|2487
1653296840000|2022-05-23 09:07:20|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|0
1653296850000|2022-05-23 09:07:30|665.8|665.4|665.4|665.2|665.8|665.4|665.4|665.2|0
1653296860000|2022-05-23 09:07:40|665.6||665.6||665.6||665.4||409
1653296870000|2022-05-23 09:07:50|665.8|665.4|666|665.6|666|665.6|665.6|665.4|1726
1653296880000|2022-05-23 09:08:00|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1653296890000|2022-05-23 09:08:10|666|665.6|666|665.8|666|665.8|666|665.6|47
1653296900000|2022-05-23 09:08:20|666.2||666||666.2||666||0
1653296910000|2022-05-23 09:08:30|666.2||666.2||666.2||666.2||0
1653296920000|2022-05-23 09:08:40|666||666||666.2||666||0
1653296930000|2022-05-23 09:08:50|666.2||666.2||666.2||666||0
1653296940000|2022-05-23 09:09:00||666||665.8||666||665.8|0
1653296950000|2022-05-23 09:09:10|666||666.2||666.2||666||0
1653296960000|2022-05-23 09:09:20|666||666||666||666||0
1653296970000|2022-05-23 09:09:30|665.8|665.6|665.8|665.6|666|665.6|665.8|665.6|943
1653296980000|2022-05-23 09:09:40||665.4||665.6||665.6||665.4|515
1653296990000|2022-05-23 09:09:50||665.4||665.4||665.4||665.4|0
1653297000000|2022-05-23 09:10:00||665.6||665.4||665.6||665.4|0
1653297010000|2022-05-23 09:10:10|665.6|665.6|666|665.8|666.2|665.8|665.6|665.6|1199
1653297020000|2022-05-23 09:10:20|666.2|666|666.2|666|666.2|666|666.2|665.8|0
1653297030000|2022-05-23 09:10:30|666|665.8|666.2|665.8|666.2|665.8|666|665.8|687
1653297040000|2022-05-23 09:10:40||666||666||666||665.8|0
1653297070000|2022-05-23 09:11:10|666|665.8|666.2|665.8|666.2|665.8|666|665.6|13218
1653297080000|2022-05-23 09:11:20|666||666.2||666.2||666||0
1653297090000|2022-05-23 09:11:30|666||666||666||666||0
1653297100000|2022-05-23 09:11:40|666.2||666.2||666.2||666||0
1653297110000|2022-05-23 09:11:50|666||666.2||666.2||666||0
1653297130000|2022-05-23 09:12:10|666||666||666||666||0
1653297140000|2022-05-23 09:12:20|666.2||666.2||666.2||666.2||0
1653297150000|2022-05-23 09:12:30|666.4|666|666.6|666.2|666.6|666.2|666.4|666|1816
1653297170000|2022-05-23 09:12:50|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|1
1653297180000|2022-05-23 09:13:00|666.6|666.2|666.6|666.2|666.6|666.2|666.4|666.2|1731
1653297190000|2022-05-23 09:13:10||666.4||666.2||666.4||666.2|0
1653297200000|2022-05-23 09:13:20|666.4|666.4|666.6|666.4|666.8|666.4|666.4|666.4|2236
1653297210000|2022-05-23 09:13:30|666.4|666.2|666.2|665.8|666.6|666.2|666|665.8|6434
1653297220000|2022-05-23 09:13:40|666||666||666||666||0
1653297230000|2022-05-23 09:13:50|666.2|666|666.4|666|666.4|666.2|666.2|665.8|6060
1653297240000|2022-05-23 09:14:00|666.2||666.4||666.4||666.2||0
1653297250000|2022-05-23 09:14:10|666.2|666.2|666.4|666.2|666.4|666.2|666.2|666|1847
1653297270000|2022-05-23 09:14:30|666.2|666|666|665.6|666.2|666|666|665.6|3866
1653297280000|2022-05-23 09:14:40||665.8||665.8||665.8||665.8|4155
1653297290000|2022-05-23 09:14:50|666.2|666|666.2|665.8|666.2|666|666|665.8|2341
1653297300000|2022-05-23 09:15:00|666|665.6|665.8|665.4|666|665.6|665.8|665.4|18
1653297310000|2022-05-23 09:15:10|666|665.6|665.8|665.4|666|665.6|665.8|665.4|0
1653297320000|2022-05-23 09:15:20|665.6|665.2|665.4|665|665.8|665.2|665.2|665|389
1653297330000|2022-05-23 09:15:30|665.2|664.8|665.4|665|665.4|665|665.2|664.8|0
1653297340000|2022-05-23 09:15:40|665.2|664.8|665.2|665|665.4|665|665.2|664.8|674
1653297350000|2022-05-23 09:15:50|665.4|664.8|665|664.6|665.4|664.8|664.8|664.4|66
1653297360000|2022-05-23 09:16:00|664.8|664.4|664.8|664.6|665|664.6|664.8|664.4|0
1653297370000|2022-05-23 09:16:10|664.6|664.4|664.8|664.4|664.8|664.6|664.6|664.2|1032
1653297380000|2022-05-23 09:16:20|665|664.6|665.2|665|665.2|665|664.8|664.6|2765
1653297390000|2022-05-23 09:16:30|665.4|664.8|665.4|665|665.4|665|665.2|664.8|691
1653297400000|2022-05-23 09:16:40|665.2||665.4||665.4||665.2||0
1653297410000|2022-05-23 09:16:50|665.6|665.2|665.4|665|665.6|665.2|665.4|665|0
1653297420000|2022-05-23 09:17:00|665.2|665.2|665.4|665|665.4|665.2|665.2|665|0
1653297430000|2022-05-23 09:17:10|665.6|665.2|665.8|665.4|665.8|665.4|665.6|665.2|2863
1653297440000|2022-05-23 09:17:20|665.6|665.2|665.6|665.4|665.6|665.4|665.4|665.2|0
1653297450000|2022-05-23 09:17:30|665.4|665.2|665.4|665|665.4|665.2|665.2|665|1882
1653297460000|2022-05-23 09:17:40|665.6|665.2|665.6|665.2|665.6|665.2|665.6|665|144
1653297470000|2022-05-23 09:17:50||665.4||665.2||665.4||665.2|0
1653297480000|2022-05-23 09:18:00|665.4|665|665.6|665.2|665.6|665.2|665.4|665|0
1653297500000|2022-05-23 09:18:20|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.2|641
1653297510000|2022-05-23 09:18:30|665.6|665.2|665.8|665.4|665.8|665.4|665.6|665.2|0
1653297520000|2022-05-23 09:18:40|665.6|665.6|665.8|665.4|665.8|665.6|665.6|665.4|0
1653297530000|2022-05-23 09:18:50||665.6||665.6||665.6||665.6|0
1653297540000|2022-05-23 09:19:00|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|1188
1653297550000|2022-05-23 09:19:10|665.6|665.2|665.6|665.2|665.6|665.2|665.4|665|420
1653297560000|2022-05-23 09:19:20|665.8|665.4|665.6|665.2|665.8|665.4|665.6|665.2|0
1653297570000|2022-05-23 09:19:30|665.4|665|665.4|665|665.4|665|665.4|665|0
1653297580000|2022-05-23 09:19:40|665.6|665.2|665.6|665.2|665.6|665.2|665.4|665|0
1653297590000|2022-05-23 09:19:50||665.4||665.2||665.4||665.2|0
1653297600000|2022-05-23 09:20:00||665.4||665.4||665.4||665.2|0
1653297610000|2022-05-23 09:20:10|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.4|1958
1653297620000|2022-05-23 09:20:20|665.6|665.4|665.6|665.2|665.8|665.4|665.6|665.2|2531
1653297630000|2022-05-23 09:20:30|665.4|665|665.4|665|665.4|665.2|665.4|665|0
1653297640000|2022-05-23 09:20:40|665.6|665.2|665.6|665.2|665.6|665.4|665.4|665|0
1653297650000|2022-05-23 09:20:50|665.4|665|665.4|665.2|665.6|665.2|665.4|665|40
1653297660000|2022-05-23 09:21:00|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|321
1653297670000|2022-05-23 09:21:10|665.6|665.2|665.4|665|665.8|665.2|665.4|665|982
1653297680000|2022-05-23 09:21:20|665.6|665.2|665.6|665.2|665.6|665.4|665.4|665.2|5234
1653297700000|2022-05-23 09:21:40|665.8|665.4|665.4|665|665.8|665.4|665.4|665|1320
1653297710000|2022-05-23 09:21:50|665.6|665.2|665.6|665.2|665.6|665.2|665.6|665|0
1653297720000|2022-05-23 09:22:00|665.8|665.4|665.6|665.4|665.8|665.4|665.6|665.4|0
1653297740000|2022-05-23 09:22:20||665.2||665.2||665.2||665.2|914
1653297750000|2022-05-23 09:22:30|665.4|665|665.4|665|665.4|665|665.4|665|0
1653297760000|2022-05-23 09:22:40|665.6|665.2|665.6|665.2|665.6|665.2|665.4|665|0
1653297770000|2022-05-23 09:22:50|665.4|665|665.6|665.2|665.6|665.2|665.2|665|4750
1653297780000|2022-05-23 09:23:00||665.4||665.4||665.4||665.2|0
1653297790000|2022-05-23 09:23:10||665.2||665.2||665.4||665.2|0
1653297800000|2022-05-23 09:23:20||665.4||665.2||665.4||665.2|0
1653297820000|2022-05-23 09:23:40|665.8|665.4|666|665.6|666|665.6|665.8|665.4|292
1653297830000|2022-05-23 09:23:50|665.8||666||666||665.8||0
1653297850000|2022-05-23 09:24:10|665.8|665.4|665.8|665.6|665.8|665.6|665.6|665.4|1205
1653297860000|2022-05-23 09:24:20|666||665.8||666||665.8||6000
1653297870000|2022-05-23 09:24:30|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|808
1653297880000|2022-05-23 09:24:40|665.8|665.6|665.8|665.4|665.8|665.6|665.6|665.4|3119
1653297900000|2022-05-23 09:25:00|665.6||665.8||665.8||665.6||0
1653297910000|2022-05-23 09:25:10|665.6|665.6|665.8|665.4|665.8|665.6|665.6|665.4|764
1653297920000|2022-05-23 09:25:20||665.6||665.4||665.6||665.4|0
1653297940000|2022-05-23 09:25:40||665.6||665.6||665.6||665.6|0
1653297950000|2022-05-23 09:25:50|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|1595
1653297970000|2022-05-23 09:26:10|665.6|665.6|665.8|665.4|665.8|665.6|665.6|665.4|0
1653298000000|2022-05-23 09:26:40|666|665.6|666|665.6|666|665.6|665.8|665.6|4436
1653298010000|2022-05-23 09:26:50|665.8||665.8||665.8||665.8||0
1653298020000|2022-05-23 09:27:00|666|665.8|666.2|665.8|666.2|665.8|665.8|665.8|24
1653298030000|2022-05-23 09:27:10|666||666.2||666.2||666||0
1653298040000|2022-05-23 09:27:20|666|665.6|665.8|665.6|666|665.6|665.8|665.6|2995
1653298050000|2022-05-23 09:27:30|665.6|665.4|665.8|665.4|665.8|665.6|665.6|665.4|658
1653298060000|2022-05-23 09:27:40||665.6||665.4||665.6||665.4|0
1653298070000|2022-05-23 09:27:50||665.6||665.4||665.6||665.4|0
1653298080000|2022-05-23 09:28:00|665.6|665.6|665.8|665.4|665.8|665.6|665.6|665.4|0
1653298090000|2022-05-23 09:28:10||665.6||665.4||665.6||665.4|0
1653298100000|2022-05-23 09:28:20|666|665.6|666.2|665.8|666.2|665.8|666|665.6|2173
1653298110000|2022-05-23 09:28:30|666.4|666|666.4|666|666.4|666|666.4|666|0
1653298120000|2022-05-23 09:28:40||666.2||666.2||666.2||666.2|0
1653298140000|2022-05-23 09:29:00|666.2|666|666.2|666|666.4|666|666.2|666|1129
1653298150000|2022-05-23 09:29:10|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|0
1653298170000|2022-05-23 09:29:30|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|50
1653298180000|2022-05-23 09:29:40|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|106
1653298190000|2022-05-23 09:29:50|666.4||666.6||666.6||666.4||0
1653298200000|2022-05-23 09:30:00|666.8|666.4|666.8|666.4|667|666.6|666.8|666.4|2686
1653298210000|2022-05-23 09:30:10||666.6||666.6||666.6||666.6|549
1653298220000|2022-05-23 09:30:20|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|603
1653298230000|2022-05-23 09:30:30|666.8||666.8||666.8||666.6||4053
1653298250000|2022-05-23 09:30:50||666.6||666.4||666.6||666.4|0
1653298260000|2022-05-23 09:31:00||666.6||666.4||666.6||666.4|0
1653298270000|2022-05-23 09:31:10|666.6|666.6|666.8|666.4|666.8|666.6|666.6|666.4|0
1653298280000|2022-05-23 09:31:20|667|666.6|667|666.6|667|666.8|667|666.4|2701
1653298290000|2022-05-23 09:31:30|667.2|666.8|667.2|666.8|667.2|666.8|667|666.8|2618
1653298310000|2022-05-23 09:31:50|667|666.6|667|666.8|667.2|666.8|666.8|666.6|5071
1653298320000|2022-05-23 09:32:00|667.2|667|667.4|667|667.4|667|667.2|667|63
1653298330000|2022-05-23 09:32:10|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|478
1653298350000|2022-05-23 09:32:30|||||||||99
1653298360000|2022-05-23 09:32:40|667||667||667||667||0
1653298370000|2022-05-23 09:32:50|666.8|666.6|666.8|666.6|667|666.8|666.8|666.4|6065
1653298380000|2022-05-23 09:33:00|667|666.8|667.2|666.8|667.2|667|667|666.8|915
1653298390000|2022-05-23 09:33:10|667.4|667|667.2|666.8|667.4|667|667.2|666.8|964
1653298420000|2022-05-23 09:33:40|667||667||667||667||0
1653298430000|2022-05-23 09:33:50|666.8|666.6|667|666.8|667|666.8|666.6|666.2|10148
1653298450000|2022-05-23 09:34:10|||||||||2443
1653298470000|2022-05-23 09:34:30|666.8|666.6|666.6|666.4|666.8|666.6|666.6|666.2|2445
1653298480000|2022-05-23 09:34:40|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|2710
1653298510000|2022-05-23 09:35:10|666.4||666.6||666.6||666.4||1752
1653298520000|2022-05-23 09:35:20|||||||||63
1653298530000|2022-05-23 09:35:30|666.8|666.4|666.6|666.4|666.8|666.4|666.6|666.4|7508
1653298540000|2022-05-23 09:35:40|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|901
1653298550000|2022-05-23 09:35:50|666.4||666.6||666.6||666.4||0
1653298560000|2022-05-23 09:36:00|666.8|666.4|666.8|666.6|666.8|666.6|666.8|666.4|347
1653298570000|2022-05-23 09:36:10|666.6|666.4|666.8|666.6|666.8|666.6|666.6|666.2|17093
1653298580000|2022-05-23 09:36:20|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|0
1653298590000|2022-05-23 09:36:30||666.6||666.4||666.6||666.4|0
1653298610000|2022-05-23 09:36:50|667|666.6|666.8|666.4|667|666.8|666.8|666.4|9152
1653298620000|2022-05-23 09:37:00|666.6|666.2|666.6|666.2|666.6|666.4|666.4|666.2|4829
1653298630000|2022-05-23 09:37:10|666.4|666|666.6|666.2|666.6|666.4|666.4|666|1691
1653298640000|2022-05-23 09:37:20|666.4|666|666.6|666.2|666.6|666.4|666.4|666|0
1653298650000|2022-05-23 09:37:30|666.4|666|666.8|666.6|666.8|666.6|666.4|666|4547
1653298660000|2022-05-23 09:37:40||666.4||666.6||666.6||666.4|0
1653298680000|2022-05-23 09:38:00|667|666.8|667.2|666.8|667.2|666.8|667|666.8|469
1653298690000|2022-05-23 09:38:10|667|666.6|666.6|666.2|667|666.6|666.6|666.2|2165
1653298700000|2022-05-23 09:38:20||666.4||666.2||666.4||666.2|1237
1653298710000|2022-05-23 09:38:30|666.4|666|666.2|666|666.4|666|666.2|665.8|0
1653298720000|2022-05-23 09:38:40|666|665.8|666|665.8|666|666|666|665.6|0
1653298730000|2022-05-23 09:38:50|||||||||150
1653298740000|2022-05-23 09:39:00|665.8|665.6|665.8|665.4|665.8|665.6|665.8|665.4|1650
1653298750000|2022-05-23 09:39:10|666|665.6|666|665.6|666|665.6|666|665.6|0
1653298760000|2022-05-23 09:39:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|1359
1653298770000|2022-05-23 09:39:30|666|665.6|666.2|665.8|666.2|665.8|666|665.6|0
1653298790000|2022-05-23 09:39:50|666|666|666.2|665.8|666.2|666|666|665.8|135
1653298800000|2022-05-23 09:40:00|666|665.6|666|665.6|666.2|665.8|666|665.6|2030
1653298830000|2022-05-23 09:40:30|665.8||665.8||665.8||665.8||0
1653298840000|2022-05-23 09:40:40|665.6|665.4|665.8|665.4|665.8|665.6|665.6|665.2|1375
1653298860000|2022-05-23 09:41:00|665.6|665.2|665.8|665.4|665.8|665.4|665.6|665.2|2450
1653298880000|2022-05-23 09:41:20|665.6||665.8||665.8||665.6||0
1653298890000|2022-05-23 09:41:30|666|665.6|666.2|665.8|666.2|665.8|666|665.4|9175
1653298900000|2022-05-23 09:41:40|666||666||666||666||0
1653298910000|2022-05-23 09:41:50|666.2|666|666.2|665.8|666.2|666|666|665.8|10000
1653298930000|2022-05-23 09:42:10|666||666.2||666.2||666||0
1653298960000|2022-05-23 09:42:40|||||||||49
1653298980000|2022-05-23 09:43:00|666|665.6|666|665.6|666|665.8|666|665.6|2242
1653298990000|2022-05-23 09:43:10|666.2|665.8|666.2|665.8|666.2|665.8|666|665.8|0
1653299000000|2022-05-23 09:43:20|666||666||666||666||0
1653299010000|2022-05-23 09:43:30|666.2||666.2||666.2||666||0
1653299030000|2022-05-23 09:43:50|666|665.6|666|665.6|666|665.6|666|665.6|1174
1653299050000|2022-05-23 09:44:10|665.8||666||666||665.8||0
1653299060000|2022-05-23 09:44:20|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|479
1653299080000|2022-05-23 09:44:40|665.6||665.8||665.8||665.6||0
1653299090000|2022-05-23 09:44:50|665.6||665.8||665.8||665.6||0
1653299150000|2022-05-23 09:45:50|665.6||665.8||665.8||665.6||4747
1653299160000|2022-05-23 09:46:00|665.6|665.6|666|665.8|666|665.8|665.6|665.4|9155
1653299170000|2022-05-23 09:46:10|666.2|666|666.2|666|666.2|666|666.2|666|1
1653299190000|2022-05-23 09:46:30|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|1000
1653299200000|2022-05-23 09:46:40|666.4||666.4||666.6||666.4||55
1653299210000|2022-05-23 09:46:50|666.6||666.6||666.6||666.4||0
1653299220000|2022-05-23 09:47:00|666.4|666|666.4|666|666.4|666|666.2|666|2641
1653299230000|2022-05-23 09:47:10|666.2||666.4||666.4||666.2||0
1653299240000|2022-05-23 09:47:20|666.2|665.8|666.2|666|666.2|666|666|665.8|7398
1653299250000|2022-05-23 09:47:30|666.4||666.2||666.4||666.2||1808
1653299260000|2022-05-23 09:47:40|666|665.8|666|665.6|666|665.8|665.8|665.4|5164
1653299270000|2022-05-23 09:47:50||665.8||665.8||665.8||665.6|0
1653299280000|2022-05-23 09:48:00|666.2|666|666.4|666.2|666.4|666.2|666.2|666|2571
1653299290000|2022-05-23 09:48:10||666||666||666||666|964
1653299300000|2022-05-23 09:48:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666|931
1653299310000|2022-05-23 09:48:30|666.4||666.6||666.6||666.4||0
1653299320000|2022-05-23 09:48:40||666.4||666.4||666.4||666.4|486
1653299330000|2022-05-23 09:48:50|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|0
1653299350000|2022-05-23 09:49:10|666.4|666.4|666.6|666.4|666.6|666.4|666.4|666.4|0
1653299360000|2022-05-23 09:49:20|666.4|666.2|666.4|666|666.4|666.2|666.4|666|503
1653299370000|2022-05-23 09:49:30|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1653299380000|2022-05-23 09:49:40||666||665.8||666||665.8|0
1653299400000|2022-05-23 09:50:00||666||666||666||666|0
1653299420000|2022-05-23 09:50:20|666|665.8|666|665.8|666.2|665.8|666|665.6|23
1653299430000|2022-05-23 09:50:30|||||||||117
1653299470000|2022-05-23 09:51:10|665.8|665.6|665.8|665.4|665.8|665.6|665.8|665.4|1582
1653299480000|2022-05-23 09:51:20|666|665.6|665.8|665.6|666|665.6|665.8|665.6|0
1653299490000|2022-05-23 09:51:30||665.4||665.4||665.4||665.4|0
1653299520000|2022-05-23 09:52:00|665.6||665.6||665.6||665.6||0
1653299530000|2022-05-23 09:52:10||665.2||665.4||665.4||665.2|5152
1653299550000|2022-05-23 09:52:30|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|2805
1653299590000|2022-05-23 09:53:10|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|608
1653299600000|2022-05-23 09:53:20|665.4||665.4||665.4||665.4||0
1653299610000|2022-05-23 09:53:30|665.2|665|665.2|664.8|665.2|665|665|664.8|3302
1653299630000|2022-05-23 09:53:50|665.4|665|665.4|665.2|665.6|665.4|665.4|665|511
1653299640000|2022-05-23 09:54:00|665.6||665.6||665.6||665.6||0
1653299660000|2022-05-23 09:54:20|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665.4|0
1653299670000|2022-05-23 09:54:30|665.6|665.2|665.6|665.2|665.8|665.4|665.6|665.2|810
1653299680000|2022-05-23 09:54:40|665.4||665.4||665.6||665.4||308
1653299690000|2022-05-23 09:54:50|665.2|665|665.2|665|665.4|665|665.2|665|4111
1653299710000|2022-05-23 09:55:10|665|664.8|665.2|664.8|665.2|664.8|665|664.8|1147
1653299720000|2022-05-23 09:55:20|665||665||665||665||0
1653299730000|2022-05-23 09:55:30|665.2||665||665.2||665||2489
1653299740000|2022-05-23 09:55:40|665.2|665|665.4|665|665.4|665|665.2|665|51
1653299760000|2022-05-23 09:56:00|665.2||665.2||665.2||665.2||0
1653299770000|2022-05-23 09:56:10|665.4|664.8|665|664.8|665.4|664.8|665|664.8|6943
1653299780000|2022-05-23 09:56:20|664.8|664.6|664.4|664.2|665|664.6|664.4|664.2|2916
1653299790000|2022-05-23 09:56:30|664.6|664.4|665|664.6|665|664.8|664.6|664.2|5240
1653299800000|2022-05-23 09:56:40||664.8||664.6||664.8||664.6|0
1653299810000|2022-05-23 09:56:50|664.8|664.4|664.8|664.4|665|664.4|664.6|664.2|31
1653299820000|2022-05-23 09:57:00|664.6|664.2|664.8|664.4|664.8|664.4|664.6|664.2|61
1653299830000|2022-05-23 09:57:10|664.6||664.6||664.6||664.6||0
1653299850000|2022-05-23 09:57:30|664.4|664.2|664.6|664.2|664.6|664.2|664.4|664.2|1027
1653299860000|2022-05-23 09:57:40||664.4||664.4||664.4||664.4|0
1653299870000|2022-05-23 09:57:50|664.8|664.6|664.8|664.4|665|664.6|664.8|664.4|2707
1653299880000|2022-05-23 09:58:00|665|664.6|664.8|664.4|665|664.6|664.6|664.4|1330
1653299890000|2022-05-23 09:58:10|665|664.6|665.2|664.8|665.2|664.8|665|664.6|1938
1653299900000|2022-05-23 09:58:20|665.4|665|665.2|665|665.4|665|665|664.8|0
1653299910000|2022-05-23 09:58:30|665.4|664.8|665.6|665.2|665.6|665.2|665.4|664.8|28
1653299920000|2022-05-23 09:58:40|665.4||665.6||665.6||665.4||0
1653299930000|2022-05-23 09:58:50|665.4|665.4|665.6|665.2|665.8|665.4|665.4|665.2|0
1653299940000|2022-05-23 09:59:00|665.8|665.4|665.6|665.4|665.8|665.4|665.6|665.2|0
1653299950000|2022-05-23 09:59:10|665.8|665.6|665.8|665.4|666|665.6|665.8|665.4|0
1653299960000|2022-05-23 09:59:20|665.6||665.8||665.8||665.6||0
1653299970000|2022-05-23 09:59:30|665.6||665.8||665.8||665.6||0
1653299980000|2022-05-23 09:59:40|665.6|665.2|665.6|665.2|665.6|665.2|665.4|665.2|1097
1653299990000|2022-05-23 09:59:50|665.8|665.4|665.8|665.6|665.8|665.6|665.8|665.4|2823
1653300000000|2022-05-23 10:00:00|666|665.4|666|665.6|666.2|665.8|666|665.4|2072
1653300010000|2022-05-23 10:00:10|665.8||666||666||665.8||0
1653300030000|2022-05-23 10:00:30|665.8||665.8||665.8||665.8||0
1653300040000|2022-05-23 10:00:40|666|665.8|666|665.8|666|665.8|666|665.8|0
1653300050000|2022-05-23 10:00:50||665.6||665.6||665.8||665.6|0
1653300060000|2022-05-23 10:01:00|665.8||665.8||666||665.8||0
1653300070000|2022-05-23 10:01:10|666||666||666||666||0
1653300100000|2022-05-23 10:01:40|665.8||666||666||665.8||1526
1653300110000|2022-05-23 10:01:50||665.8||665.8||665.8||665.6|0
1653300120000|2022-05-23 10:02:00||665.6||665.8||665.8||665.6|0
1653300130000|2022-05-23 10:02:10||665.6||665.8||665.8||665.6|0
1653300150000|2022-05-23 10:02:30|666.2|666|666.4|666.2|666.4|666.2|666.2|666|46
1653300180000|2022-05-23 10:03:00|666.2|666|666.4|666|666.4|666|666.2|666|2659
1653300190000|2022-05-23 10:03:10|666.2|666.2|666.2|666|666.2|666.2|666.2|666|964
1653300200000|2022-05-23 10:03:20|666|665.8|666|665.8|666|665.8|666|665.6|462
1653300220000|2022-05-23 10:03:40|665.8|665.6|666|665.6|666|665.6|665.8|665.6|683
1653300230000|2022-05-23 10:03:50|665.8||665.8||665.8||665.8||0
1653300250000|2022-05-23 10:04:10|665.6|665.4|665.4|665.2|665.8|665.4|665.4|665.2|1682
1653300260000|2022-05-23 10:04:20|665.6||665.6||665.6||665.6||0
1653300270000|2022-05-23 10:04:30||665.4||665.4||665.4||665.4|0
1653300280000|2022-05-23 10:04:40||665.2||665.2||665.2||665.2|0
1653300290000|2022-05-23 10:04:50||665.4||665.2||665.4||665.2|2651
1653300300000|2022-05-23 10:05:00||665.4||665.2||665.4||665.2|0
1653300320000|2022-05-23 10:05:20|665.4|665|665.4|665|665.4|665|665.2|665|72
1653300330000|2022-05-23 10:05:30|665.2|664.8|665.2|664.8|665.4|665|665|664.6|529
1653300340000|2022-05-23 10:05:40|665||665.2||665.2||665||0
1653300360000|2022-05-23 10:06:00|665||665||665||665||0
1653300370000|2022-05-23 10:06:10|665.2|665|665.2|664.8|665.6|665.2|665.2|664.8|2531
1653300380000|2022-05-23 10:06:20|665|664.6|665|664.8|665|664.8|665|664.6|0
1653300390000|2022-05-23 10:06:30||664.6||664.6||664.6||664.6|0
1653300400000|2022-05-23 10:06:40|664.8|664.4|665|664.6|665|664.6|664.8|664.4|0
1653300410000|2022-05-23 10:06:50||664.8||664.8||664.8||664.8|0
1653300420000|2022-05-23 10:07:00||664.6||664.6||664.8||664.6|0
1653300430000|2022-05-23 10:07:10||664.8||664.8||664.8||664.8|0
1653300440000|2022-05-23 10:07:20|665.2|665|665.6|665.2|665.6|665.2|665.2|664.8|2806
1653300450000|2022-05-23 10:07:30|665.4|665|665|664.8|665.4|665|665|664.6|15914
1653300460000|2022-05-23 10:07:40|665.2|665|665.6|665.4|665.6|665.4|665.2|664.8|5000
1653300470000|2022-05-23 10:07:50||665.2||665.4||665.4||665.2|2784
1653300500000|2022-05-23 10:08:20|||||||||1829
1653300540000|2022-05-23 10:09:00|665.8|665.6|666|665.6|666|665.6|665.6|665.2|3310
1653300550000|2022-05-23 10:09:10|665.8||665.8||665.8||665.8||0
1653300560000|2022-05-23 10:09:20|666|665.4|666|665.6|666|665.6|665.8|665.4|2405
1653300570000|2022-05-23 10:09:30|665.8|665.8|665.8|665.6|665.8|665.8|665.8|665.6|141
1653300580000|2022-05-23 10:09:40|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|1053
1653300590000|2022-05-23 10:09:50|665.6||665.8||665.8||665.6||0
1653300600000|2022-05-23 10:10:00|665.6|665.6|665.6|665.4|665.8|665.6|665.6|665.4|1304
1653300610000|2022-05-23 10:10:10|665.8|665.2|666|665.6|666|665.6|665.8|665.2|3071
1653300620000|2022-05-23 10:10:20|665.8|665.4|665.8|665.4|666|665.6|665.8|665.4|368
1653300640000|2022-05-23 10:10:40||665.6||665.6||665.6||665.6|0
1653300650000|2022-05-23 10:10:50|666|665.8|666|665.8|666|665.8|665.8|665.6|0
1653300660000|2022-05-23 10:11:00|666.2|666|666.2|666|666.4|666|666.2|666|28
1653300670000|2022-05-23 10:11:10|666.4|666.2|666.2|666|666.6|666.2|666.2|666|2719
1653300680000|2022-05-23 10:11:20|666|665.8|666|665.8|666|665.8|666|665.8|1076
1653300690000|2022-05-23 10:11:30|666.2||666.2||666.2||666||0
1653300700000|2022-05-23 10:11:40|666||666||666||666||0
1653300710000|2022-05-23 10:11:50|666.2|666|666.2|666|666.2|666|666|666|0
1653300720000|2022-05-23 10:12:00|666.4||666.4||666.4||666.4||279
1653300730000|2022-05-23 10:12:10|666.2||666.2||666.2||666.2||0
1653300740000|2022-05-23 10:12:20|666.4|666.2|666.8|666.4|666.8|666.4|666.4|666.2|4090
1653300750000|2022-05-23 10:12:30|666.6||666.6||666.8||666.6||0
1653300760000|2022-05-23 10:12:40|666.8|666.6|667|666.6|667|666.8|666.8|666.6|1519
1653300770000|2022-05-23 10:12:50|666.8||666.8||666.8||666.8||0
1653300780000|2022-05-23 10:13:00||666.4||666.4||666.4||666.4|41
1653300790000|2022-05-23 10:13:10|666.6||666.6||666.6||666.6||0
1653300800000|2022-05-23 10:13:20|666.8||666.8||666.8||666.8||0
1653300810000|2022-05-23 10:13:30||666.6||666.4||666.6||666.4|0
1653300820000|2022-05-23 10:13:40|667|666.6|667|666.6|667.2|666.8|667|666.6|2867
1653300830000|2022-05-23 10:13:50||666.8||666.8||666.8||666.8|0
1653300840000|2022-05-23 10:14:00||666.6||666.8||666.8||666.6|1721
1653300880000|2022-05-23 10:14:40|667.2|667|667.2|666.8|667.2|667|667.2|666.8|8933
1653300890000|2022-05-23 10:14:50|667||667.2||667.2||667||0
1653300900000|2022-05-23 10:15:00|667.4|667|667.6|667.2|667.6|667.2|667.4|667|4319
1653300910000|2022-05-23 10:15:10|667.4|667|667.4|667|667.6|667.2|667.2|667|2431
1653300920000|2022-05-23 10:15:20|667.2|666.8|667|666.6|667.2|666.8|667|666.6|660
1653300940000|2022-05-23 10:15:40|666.8|666.4|666.6|666.2|666.8|666.6|666.6|666.2|282
1653300950000|2022-05-23 10:15:50|666.8|666.4|666.6|666.4|666.8|666.4|666.6|666.2|0
1653300970000|2022-05-23 10:16:10|666.8|666.6|666.8|666.6|667|666.6|666.8|666.6|364
1653300980000|2022-05-23 10:16:20|667|666.4|666.4|666.2|667|666.4|666.4|666.2|1070
1653301010000|2022-05-23 10:16:50|666.6|666.4|666.6|666.2|666.8|666.4|666.6|666.2|229
1653301020000|2022-05-23 10:17:00|666.4|666|666.4|666.2|666.6|666.2|666.2|666|1712
1653301040000|2022-05-23 10:17:20|666.2|666|666.2|666|666.4|666|666.2|666|0
1653301050000|2022-05-23 10:17:30|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|0
1653301060000|2022-05-23 10:17:40|666.2|666|666.2|666|666.4|666|666.2|666|0
1653301070000|2022-05-23 10:17:50|666.4||666.4||666.4||666.4||0
1653301080000|2022-05-23 10:18:00|666.2|666.2|666.4|666|666.4|666.2|666.2|666|0
1653301090000|2022-05-23 10:18:10|666.2|666.2|666.4|666|666.4|666.2|666.2|666|0
1653301100000|2022-05-23 10:18:20|666.2||666.2||666.2||666.2||187
1653301110000|2022-05-23 10:18:30|666.4||666.2||666.4||666.2||4081
1653301140000|2022-05-23 10:19:00|666.4|666.2|666.4|666|666.4|666.2|666.2|666|3889
1653301150000|2022-05-23 10:19:10|666.2|665.8|666|665.8|666.4|665.8|665.8|665.6|6376
1653301170000|2022-05-23 10:19:30||665.6||665.6||665.8||665.6|0
1653301180000|2022-05-23 10:19:40|665.8|665.4|666|665.6|666|665.8|665.8|665.4|423
1653301190000|2022-05-23 10:19:50|665.8||665.8||665.8||665.8||0
1653301200000|2022-05-23 10:20:00|665.6|665.4|666|665.8|666|665.8|665.6|665.4|2013
1653301210000|2022-05-23 10:20:10|665.8|665.6|666|665.6|666|665.6|665.8|665.4|90
1653301220000|2022-05-23 10:20:20|665.8|665.4|666|665.6|666|665.6|665.8|665.4|2046
1653301240000|2022-05-23 10:20:40|665.8|665.8|665.8|665.6|665.8|665.8|665.8|665.6|0
1653301250000|2022-05-23 10:20:50|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.2|3929
1653301260000|2022-05-23 10:21:00|665.6|665.6|665.6|665.2|665.6|665.6|665.6|665.2|0
1653301270000|2022-05-23 10:21:10|665.4|665|665.4|665|665.4|665|665.2|665|354
1653301280000|2022-05-23 10:21:20|665.2||665.4||665.4||665.2||0
1653301290000|2022-05-23 10:21:30||665.2||665||665.2||665|964
1653301300000|2022-05-23 10:21:40|665.6|665.2|665.8|665.4|665.8|665.6|665.4|665.2|2700
1653301310000|2022-05-23 10:21:50|665.6|665.2|665.6|665.4|665.6|665.4|665.6|665.2|0
1653301320000|2022-05-23 10:22:00|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|296
1653301330000|2022-05-23 10:22:10||665.4||665.6||665.6||665.4|0
1653301360000|2022-05-23 10:22:40||665.4||665.4||665.4||665.4|582
1653301370000|2022-05-23 10:22:50||665.6||665.6||665.6||665.6|0
1653301380000|2022-05-23 10:23:00||665.4||665.4||665.4||665.4|0
1653301400000|2022-05-23 10:23:20|665.6|665.6|665.6|665.4|665.6|665.6|665.6|665.4|0
1653301420000|2022-05-23 10:23:40|665.4|665.2|665.2|665|665.4|665.2|665.2|665|23
1653301440000|2022-05-23 10:24:00|665.4|665.2|665.4|665|665.4|665.2|665.4|665|16
1653301450000|2022-05-23 10:24:10||665.2||665||665.2||665|0
1653301470000|2022-05-23 10:24:30|665.6|665.2|665.6|665.4|665.8|665.4|665.6|665|6803
1653301590000|2022-05-23 10:26:30|665.8|665.6|666|665.6|666|665.8|665.8|665.4|2762
1653301610000|2022-05-23 10:26:50||665.8||665.8||665.8||665.8|0
1653301620000|2022-05-23 10:27:00||665.6||665.8||665.8||665.6|0
1653301650000|2022-05-23 10:27:30|||||||||1642
1653301660000|2022-05-23 10:27:40||665.6||665.8||665.8||665.6|39
1653301700000|2022-05-23 10:28:20|666.2|666|666.4|666|666.4|666|666|665.8|3895
1653301720000|2022-05-23 10:28:40|666.2|665.8|666.4|666|666.4|666.2|666.2|665.8|3658
1653301730000|2022-05-23 10:28:50|666.6|666.2|666.4|666|666.6|666.2|666.4|666|454
1653301740000|2022-05-23 10:29:00|666.2||666.4||666.4||666.2||0
1653301750000|2022-05-23 10:29:10|666.6|666.2|666.2|666|666.6|666.2|666.2|666|0
1653301760000|2022-05-23 10:29:20|666|665.8|666.2|665.8|666.4|666|666|665.8|1554
1653301770000|2022-05-23 10:29:30||666||665.8||666||665.8|0
1653301790000|2022-05-23 10:29:50||666||665.8||666||665.8|0
1653301800000|2022-05-23 10:30:00||666||665.8||666||665.8|0
1653301810000|2022-05-23 10:30:10|666||666||666||666||0
1653301820000|2022-05-23 10:30:20|666.2|666|666.2|665.8|666.2|666|666.2|665.8|2354
1653301830000|2022-05-23 10:30:30|666.4|666|666.6|666.2|666.6|666.4|666.4|666|1196
1653301850000|2022-05-23 10:30:50|666.4||666.4||666.6||666.4||0
1653301860000|2022-05-23 10:31:00|666.6||666.4||666.6||666.4||0
1653301880000|2022-05-23 10:31:20|666.6||666.4||666.6||666.4||644
1653301890000|2022-05-23 10:31:30|||||||||157
1653301900000|2022-05-23 10:31:40|666.2|666|666.4|666|666.4|666|666.2|666|1292
1653301910000|2022-05-23 10:31:50|666.6|666.2|666.6|666.4|666.6|666.4|666.6|666|2940
1653301920000|2022-05-23 10:32:00|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666|714
1653301930000|2022-05-23 10:32:10||666||666||666||666|0
1653301940000|2022-05-23 10:32:20||666.2||666||666.2||666|0
1653301950000|2022-05-23 10:32:30|666.2|666.2|666.4|666|666.4|666.2|666.2|666|0
1653301960000|2022-05-23 10:32:40||666.2||666||666.2||666|0
1653301970000|2022-05-23 10:32:50|666.2|666.2|666.2|666|666.2|666.2|666.2|665.8|0
1653301980000|2022-05-23 10:33:00|666.4|666.2|666.4|666|666.4|666.2|666.4|666|624
1653301990000|2022-05-23 10:33:10|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|2807
1653302010000|2022-05-23 10:33:30||666.4||666.2||666.4||666.2|0
1653302040000|2022-05-23 10:34:00|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|1000
1653302070000|2022-05-23 10:34:30|666.6|666.2|666.2|666|666.8|666.2|666.2|666|2875
1653302080000|2022-05-23 10:34:40||665.8||665.8||665.8||665.8|3184
1653302090000|2022-05-23 10:34:50||666||666||666||666|0
1653302100000|2022-05-23 10:35:00|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|7203
1653302110000|2022-05-23 10:35:10|666.4|666.4|666.6|666.2|666.8|666.4|666.4|666.2|6197
1653302120000|2022-05-23 10:35:20|666.4||666.6||666.6||666.4||0
1653302130000|2022-05-23 10:35:30|666.4||666.6||666.6||666.4||0
1653302140000|2022-05-23 10:35:40|666.4||666.4||666.4||666.4||0
1653302160000|2022-05-23 10:36:00|666.2|666|666.4|666|666.4|666.2|666.2|665.8|1004
1653302170000|2022-05-23 10:36:10|666.2||666.2||666.2||666.2||0
1653302190000|2022-05-23 10:36:30|666|665.8|666.2|665.8|666.2|665.8|666|665.8|912
1653302200000|2022-05-23 10:36:40||666||666||666||666|0
1653302220000|2022-05-23 10:37:00||665.8||665.8||665.8||665.8|487
1653302230000|2022-05-23 10:37:10|666||666.2||666.2||666||0
1653302250000|2022-05-23 10:37:30||666||665.8||666||665.8|0
1653302260000|2022-05-23 10:37:40|666||666.2||666.2||666||0
1653302270000|2022-05-23 10:37:50||666||666||666||666|0
1653302280000|2022-05-23 10:38:00|666|665.8|666|665.8|666|665.8|666|665.8|0
1653302290000|2022-05-23 10:38:10|666.2||666.2||666.2||666.2||0
1653302310000|2022-05-23 10:38:30|666.4|666|666.4|666.2|666.4|666.2|666.4|665.8|4073
1653302380000|2022-05-23 10:39:40|666.6|666.4|666.8|666.4|666.8|666.6|666.6|666.2|857
1653302390000|2022-05-23 10:39:50|666.6||666.8||666.8||666.6||0
1653302410000|2022-05-23 10:40:10|667|666.6|667|666.8|667|666.8|667|666.6|631
1653302420000|2022-05-23 10:40:20|666.8|666.6|667|666.8|667|666.8|666.8|666.6|1353
1653302430000|2022-05-23 10:40:30|666.8|666.6|666.8|666.6|667|666.8|666.8|666.6|0
1653302440000|2022-05-23 10:40:40|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|1774
1653302450000|2022-05-23 10:40:50|666.8||666.6||666.8||666.6||0
1653302470000|2022-05-23 10:41:10|||||||||338
1653302500000|2022-05-23 10:41:40|||||||||2834
1653302610000|2022-05-23 10:43:30|||||||||820
1653302620000|2022-05-23 10:43:40|666.8|666.6|667|666.6|667|666.8|666.6|666.4|6474
1653302630000|2022-05-23 10:43:50|667.2|666.8|667|666.8|667.2|666.8|667|666.8|31534
1653302640000|2022-05-23 10:44:00|667.2|667|667.4|667|667.4|667|667.2|667|1228
1653302650000|2022-05-23 10:44:10|667.2|667.2|667.2|666.8|667.4|667.2|667.2|666.8|2468
1653302660000|2022-05-23 10:44:20|667|667|667.2|667|667.2|667|667|667|0
1653302680000|2022-05-23 10:44:40||666.8||666.8||666.8||666.8|0
1653302690000|2022-05-23 10:44:50||667||667||667||666.8|0
1653302700000|2022-05-23 10:45:00|667.4|667.2|667.2|666.8|667.4|667.2|667.2|666.8|1795
1653302710000|2022-05-23 10:45:10|667|667|667.4|667|667.4|667|667|667|5813
1653302720000|2022-05-23 10:45:20|667.2||667.2||667.4||667.2||0
1653302730000|2022-05-23 10:45:30|667.4||667.2||667.4||667.2||0
1653302740000|2022-05-23 10:45:40||666.8||666.8||666.8||666.8|22
1653302810000|2022-05-23 10:46:50|667||667||667||667||0
1653302820000|2022-05-23 10:47:00|667.2|667|667.4|667|667.4|667|667|667|2790
1653302830000|2022-05-23 10:47:10|667.2||667.4||667.4||667.2||0
1653302840000|2022-05-23 10:47:20|667.2||667.4||667.4||667.2||0
1653302860000|2022-05-23 10:47:40|667.2|667.2|667.8|667.6|667.8|667.6|667.2|667.2|6074
1653302870000|2022-05-23 10:47:50|668|667.4|667.8|667.4|668|667.6|667.6|667.4|3230
1653302880000|2022-05-23 10:48:00|667.6|667.6|667.8|667.6|667.8|667.6|667.6|667.6|0
1653302890000|2022-05-23 10:48:10|668|667.8|668.2|667.8|668.4|668|668|667.8|667
1653302900000|2022-05-23 10:48:20|668|668|668.2|667.8|668.2|668|668|667.8|0
1653302910000|2022-05-23 10:48:30|668.4|668|668.6|668.2|668.6|668.2|668.4|668|162
1653302920000|2022-05-23 10:48:40||668.4||668.2||668.4||668.2|3000
1653302930000|2022-05-23 10:48:50|668.4|668|668.4|668|668.4|668|668.2|668|802
1653302940000|2022-05-23 10:49:00|668.6|668.2|668.4|668|668.6|668.2|668.2|668|2001
1653302960000|2022-05-23 10:49:20|668.6|668.2|668|667.8|668.6|668.2|668|667.8|1362
1653302990000|2022-05-23 10:49:50|668.2|668|668.4|668|668.4|668|668.2|668|211
1653303000000|2022-05-23 10:50:00|668.2|668.2|668.4|668|668.4|668.2|668.2|668|608
1653303010000|2022-05-23 10:50:10|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1653303020000|2022-05-23 10:50:20|668.4|668|668.4|668|668.6|668.2|668.2|668|1361
1653303030000|2022-05-23 10:50:30|668.2|667.8|668.2|667.8|668.4|667.8|668.2|667.8|0
1653303040000|2022-05-23 10:50:40|668||668||668||668||1857
1653303090000|2022-05-23 10:51:30|667.8|667.6|667.8|667.6|668|667.6|667.8|667.6|1261
1653303100000|2022-05-23 10:51:40|668||668||668||667.8||0
1653303110000|2022-05-23 10:51:50|667.8|667.4|667.6|667.4|667.8|667.4|667.6|667.4|533
1653303130000|2022-05-23 10:52:10|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|2995
1653303140000|2022-05-23 10:52:20||667.4||667.2||667.4||667.2|0
1653303150000|2022-05-23 10:52:30|667.4|667.4|667.6|667.4|667.6|667.4|667.4|667.4|240
1653303160000|2022-05-23 10:52:40||667.2||667.4||667.4||667.2|2265
1653303170000|2022-05-23 10:52:50|667.8||667.8||667.8||667.8||0
1653303190000|2022-05-23 10:53:10|667.6|667.6|668|667.6|668|667.6|667.6|667.6|943
1653303200000|2022-05-23 10:53:20|667.8||668||668||667.8||0
1653303210000|2022-05-23 10:53:30|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|649
1653303220000|2022-05-23 10:53:40|668|667.6|667.8|667.4|668|667.6|667.8|667.4|0
1653303230000|2022-05-23 10:53:50|667.6|667.6|668|667.6|668|667.6|667.6|667.6|2083
1653303240000|2022-05-23 10:54:00|668.2|667.8|668|667.8|668.2|668|668|667.6|4482
1653303250000|2022-05-23 10:54:10|668.2||668||668.2||668||0
1653303260000|2022-05-23 10:54:20|668.2||668.2||668.2||668||0
1653303270000|2022-05-23 10:54:30|668||668||668||668||0
1653303280000|2022-05-23 10:54:40|667.8|667.6|667.8|667.6|668|667.6|667.8|667.4|401
1653303300000|2022-05-23 10:55:00|668|667.8|668|667.6|668|667.8|668|667.6|1996
1653303310000|2022-05-23 10:55:10|668.2|667.8|668|667.6|668.2|667.8|668|667.6|558
1653303330000|2022-05-23 10:55:30||667.8||667.6||667.8||667.6|0
1653303340000|2022-05-23 10:55:40|668.2|667.8|668.2|668|668.4|668|668.2|667.8|0
1653303350000|2022-05-23 10:55:50|668.4|667.8|668.2|667.8|668.4|667.8|668|667.8|2469
1653303360000|2022-05-23 10:56:00|668|667.6|668|667.6|668|667.8|667.8|667.6|1420
1653303370000|2022-05-23 10:56:10||667.8||667.6||667.8||667.6|0
1653303380000|2022-05-23 10:56:20|667.8|667.8|668|667.8|668.2|667.8|667.8|667.8|1980
1653303390000|2022-05-23 10:56:30|668.2|668|668.2|668|668.4|668|668.2|668|0
1653303400000|2022-05-23 10:56:40|668.4||668.2||668.4||668.2||0
1653303410000|2022-05-23 10:56:50|668.4||668.4||668.4||668.4||0
1653303420000|2022-05-23 10:57:00|668.2||668.2||668.2||668.2||0
1653303430000|2022-05-23 10:57:10|668.4|668.2|668.6|668.4|668.8|668.4|668.4|668.2|6400
1653303440000|2022-05-23 10:57:20|668.4|668.2|668.4|668.2|668.6|668.4|668.4|668.2|428
1653303450000|2022-05-23 10:57:30|668.2|668|668.2|667.8|668.2|668|668.2|667.8|920
1653303460000|2022-05-23 10:57:40|668.4|668|668.2|667.8|668.4|668|668.2|667.8|0
1653303470000|2022-05-23 10:57:50|668.4|668|668.4|668|668.4|668|668.2|667.8|0
1653303480000|2022-05-23 10:58:00|668.2||668.4||668.4||668.2||0
1653303510000|2022-05-23 10:58:30|668.2||668.4||668.4||668.2||0
1653303520000|2022-05-23 10:58:40|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1653303530000|2022-05-23 10:58:50||668.4||668.4||668.4||668.4|0
1653303540000|2022-05-23 10:59:00|668.8|668.2|668.8|668.6|669|668.6|668.6|668.2|1012
1653303550000|2022-05-23 10:59:10|669||668.8||669||668.8||0
1653303560000|2022-05-23 10:59:20|669||668.8||669||668.8||0
1653303570000|2022-05-23 10:59:30|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|5030
1653303580000|2022-05-23 10:59:40|668.4|668.4|668.6|668.2|668.6|668.4|668.4|668.2|0
1653303600000|2022-05-23 11:00:00|668.4|668.4|668.4|668.2|668.4|668.4|668.4|668|958
1653303610000|2022-05-23 11:00:10||668||668||668||668|0
1653303620000|2022-05-23 11:00:20|668.2|668.2|668.2|668|668.4|668.2|668.2|668|0
1653303630000|2022-05-23 11:00:30|||||||||200
1653303640000|2022-05-23 11:00:40|668|667.8|668|667.6|668|667.8|667.8|667.6|2730
1653303650000|2022-05-23 11:00:50|667.8||667.8||667.8||667.8||0
1653303660000|2022-05-23 11:01:00|668||667.8||668||667.8||0
1653303670000|2022-05-23 11:01:10|||||||||155
1653303680000|2022-05-23 11:01:20|667.6|667.4|667.6|667.4|667.8|667.4|667.6|667.4|2223
1653303690000|2022-05-23 11:01:30|667.8||667.6||667.8||667.6||0
1653303720000|2022-05-23 11:02:00|667.8|667.6|667.6|667.4|667.8|667.6|667.6|667.4|3976
1653303740000|2022-05-23 11:02:20|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|19
1653303750000|2022-05-23 11:02:30|667.6|667.4|667.6|667.4|667.8|667.4|667.4|667.2|4168
1653303760000|2022-05-23 11:02:40|667.8|667.2|667.8|667.4|667.8|667.4|667.6|667.2|0
1653303770000|2022-05-23 11:02:50|667.6|667.6|667.8|667.4|667.8|667.6|667.6|667.4|0
1653303780000|2022-05-23 11:03:00|668|667.6|668|667.6|668|667.6|667.8|667.6|16
1653303790000|2022-05-23 11:03:10|668.2|667.8|668.2|667.8|668.2|667.8|668|667.8|0
1653303800000|2022-05-23 11:03:20||668||668||668||668|0
1653303810000|2022-05-23 11:03:30|668|667.8|668|667.6|668|667.8|668|667.6|999
1653303820000|2022-05-23 11:03:40||667.8||667.8||667.8||667.8|0
1653303830000|2022-05-23 11:03:50|668.2|667.6|668|667.8|668.2|667.8|668|667.6|0
1653303840000|2022-05-23 11:04:00||667.6||667.6||667.6||667.6|0
1653303850000|2022-05-23 11:04:10|667.8|667.4|668|667.8|668|667.8|667.8|667.4|801
1653303870000|2022-05-23 11:04:30|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|28
1653303890000|2022-05-23 11:04:50|667.6|667.4|667.6|667.4|667.6|667.4|667.6|667.4|17
1653303900000|2022-05-23 11:05:00|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|0
1653303910000|2022-05-23 11:05:10||667.4||667.2||667.4||667.2|0
1653303920000|2022-05-23 11:05:20|667.4||667.4||667.4||667.4||0
1653303930000|2022-05-23 11:05:30|667.2|667|667.4|667.2|667.6|667.2|667.2|667|7521
1653303940000|2022-05-23 11:05:40|667.6||667.4||667.6||667.4||555
1653303950000|2022-05-23 11:05:50|667.2|667|667.2|666.8|667.2|667|667.2|666.8|1826
1653303960000|2022-05-23 11:06:00|667.4|667|667.4|667|667.4|667|667.4|667|35
1653303980000|2022-05-23 11:06:20|667.2|666.8|667.2|666.8|667.4|667|667.2|666.8|0
1653303990000|2022-05-23 11:06:30|667||667.2||667.2||667||0
1653304020000|2022-05-23 11:07:00|667|666.6|666.8|666.6|667|666.6|666.8|666.6|1318
1653304030000|2022-05-23 11:07:10|667||666.8||667||666.8||247
1653304040000|2022-05-23 11:07:20|667|666.8|666.8|666.6|667.2|666.8|666.8|666.6|6358
1653304060000|2022-05-23 11:07:40|667||667||667||667||0
1653304080000|2022-05-23 11:08:00|666.8||666.8||666.8||666.8||0
1653304090000|2022-05-23 11:08:10|667|666.8|667|666.8|667|666.8|667|666.8|0
1653304100000|2022-05-23 11:08:20||666.6||666.6||666.6||666.6|1303
1653304110000|2022-05-23 11:08:30||666.8||666.8||666.8||666.8|150
1653304140000|2022-05-23 11:09:00|666.8|666.6|666.8|666.6|667|666.6|666.8|666.6|2078
1653304150000|2022-05-23 11:09:10|667|666.8|667|666.6|667|666.8|667|666.6|1105
1653304160000|2022-05-23 11:09:20||666.8||666.6||666.8||666.6|0
1653304180000|2022-05-23 11:09:40||666.8||666.8||666.8||666.6|616
1653304190000|2022-05-23 11:09:50|667.2|667|667.4|667|667.4|667.2|667.2|667|25
1653304200000|2022-05-23 11:10:00||667.2||667||667.2||667|0
1653304210000|2022-05-23 11:10:10|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|0
1653304220000|2022-05-23 11:10:20|667.4|667|667.4|667.2|667.4|667.2|667.4|667|150
1653304230000|2022-05-23 11:10:30|667.2|667|667.4|667|667.4|667|667.2|666.8|1334
1653304250000|2022-05-23 11:10:50|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|0
1653304260000|2022-05-23 11:11:00|667.4|667|667.6|667.2|667.6|667.2|667.4|667|145
1653304270000|2022-05-23 11:11:10|667.4|667|667.6|667.2|667.6|667.2|667.4|667|0
1653304280000|2022-05-23 11:11:20|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.2|957
1653304290000|2022-05-23 11:11:30|667.6||667.6||667.6||667.6||0
1653304300000|2022-05-23 11:11:40|667.8||667.8||667.8||667.8||0
1653304320000|2022-05-23 11:12:00|667.6|667.6|667.6|667.2|667.6|667.6|667.6|667.2|765
1653304330000|2022-05-23 11:12:10|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.4|0
1653304350000|2022-05-23 11:12:30|667.6||667.8||667.8||667.6||0
1653304360000|2022-05-23 11:12:40|667.6||667.6||667.6||667.6||0
1653304370000|2022-05-23 11:12:50|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|99
1653304390000|2022-05-23 11:13:10|667.4||667.4||667.4||667.4||0
1653304400000|2022-05-23 11:13:20|667.6|667.4|667.6|667.2|667.6|667.4|667.4|667.2|1151
1653304410000|2022-05-23 11:13:30||667.4||667.2||667.4||667.2|0
1653304430000|2022-05-23 11:13:50||667.4||667.4||667.4||667.4|0
1653304440000|2022-05-23 11:14:00|667.4|667.2|667.4|667.2|667.6|667.2|667.4|667.2|7
1653304450000|2022-05-23 11:14:10|667.6||667.4||667.6||667.4||0
1653304460000|2022-05-23 11:14:20|||||||||11
1653304470000|2022-05-23 11:14:30|667.2|667|667.4|667.2|667.4|667.2|667.2|667|3703
1653304490000|2022-05-23 11:14:50|667.2|667|667.2|667|667.4|667|667.2|667|0
1653304500000|2022-05-23 11:15:00|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|8749
1653304510000|2022-05-23 11:15:10||667||667||667||667|0
1653304520000|2022-05-23 11:15:20||667.2||667.2||667.2||667.2|0
1653304540000|2022-05-23 11:15:40|667.2|667|667.2|666.8|667.4|667|667|666.8|5765
1653304560000|2022-05-23 11:16:00|667.4|667|667.2|667|667.4|667.2|667.2|667|9705
1653304570000|2022-05-23 11:16:10|667.4||667.2||667.4||667.2||0
1653304590000|2022-05-23 11:16:30|||||||||1011
1653304620000|2022-05-23 11:17:00|667|666.8|667.2|666.8|667.2|666.8|667|666.8|623
1653304630000|2022-05-23 11:17:10|667|666.6|667.2|666.8|667.2|666.8|667|666.6|0
1653304650000|2022-05-23 11:17:30|667|666.6|667|666.8|667.2|666.8|667|666.6|49
1653304660000|2022-05-23 11:17:40|667.2||667.2||667.2||667||0
1653304670000|2022-05-23 11:17:50|667|666.6|667|666.8|667.2|666.8|666.8|666.6|2769
1653304690000|2022-05-23 11:18:10|666.8|666.6|666.8|666.4|666.8|666.6|666.8|666.4|0
1653304700000|2022-05-23 11:18:20|666.6|666.2|666.6|666.4|666.8|666.4|666.6|666.2|0
1653304720000|2022-05-23 11:18:40|666.4|666.2|666.4|666|666.4|666.2|666.4|666|0
1653304730000|2022-05-23 11:18:50|666.6|666.2|666.4|666|666.6|666.2|666.4|666|291
1653304750000|2022-05-23 11:19:10|666.2||666.2||666.4||666.2||0
1653304760000|2022-05-23 11:19:20|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|17
1653304770000|2022-05-23 11:19:30||666||666||666||666|0
1653304780000|2022-05-23 11:19:40|666.2||666.2||666.2||666.2||0
1653304800000|2022-05-23 11:20:00|666.4||666.4||666.4||666.4||1730
1653304830000|2022-05-23 11:20:30|666.2||666.2||666.2||666.2||0
1653304870000|2022-05-23 11:21:10|666|665.8|666.2|665.8|666.2|665.8|666|665.8|583
1653304890000|2022-05-23 11:21:30|666|665.6|665.8|665.4|666.2|665.6|665.8|665.4|0
1653304900000|2022-05-23 11:21:40||665.6||665.4||665.6||665.4|0
1653304980000|2022-05-23 11:23:00|665.6|665.2|665.6|665.2|665.8|665.2|665.4|665.2|0
1653304990000|2022-05-23 11:23:10||665.4||665.2||665.4||665.2|0
1653305000000|2022-05-23 11:23:20|665.4|665.4|665.4|665.2|665.8|665.4|665.4|665.2|3182
1653305020000|2022-05-23 11:23:40|665.2|665|665.4|665.2|665.4|665.2|665.2|665|1291
1653305040000|2022-05-23 11:24:00|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|295
1653305060000|2022-05-23 11:24:20|||||||||26
1653305070000|2022-05-23 11:24:30|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|0
1653305100000|2022-05-23 11:25:00|665.6|665.4|666|665.6|666|665.6|665.6|665.2|7417
1653305110000|2022-05-23 11:25:10|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|0
1653305120000|2022-05-23 11:25:20|||||||||426
1653305140000|2022-05-23 11:25:40||665.6||665.6||665.6||665.6|0
1653305150000|2022-05-23 11:25:50|666|665.8|666|665.6|666|665.8|665.8|665.6|3219
1653305160000|2022-05-23 11:26:00|666.2|665.8|666|665.8|666.2|665.8|666|665.8|0
1653305170000|2022-05-23 11:26:10|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|4439
1653305190000|2022-05-23 11:26:30|665.6|665.4|665.6|665.4|665.8|665.6|665.6|665.4|1617
1653305200000|2022-05-23 11:26:40|665.8||665.8||665.8||665.8||0
1653305210000|2022-05-23 11:26:50|665.6||665.8||665.8||665.6||0
1653305220000|2022-05-23 11:27:00||665.6||665.4||665.6||665.4|0
1653305230000|2022-05-23 11:27:10|665.6||665.6||665.6||665.6||0
1653305240000|2022-05-23 11:27:20|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.4|282
1653305260000|2022-05-23 11:27:40|666|665.8|665.8|665.6|666.2|665.8|665.8|665.6|4309
1653305280000|2022-05-23 11:28:00|666|665.8|666.2|665.8|666.2|665.8|665.8|665.6|4898
1653305290000|2022-05-23 11:28:10|666|665.6|666.2|665.8|666.2|665.8|666|665.6|0
1653305300000|2022-05-23 11:28:20|666||666.2||666.2||666||0
1653305310000|2022-05-23 11:28:30|666||666||666||666||0
1653305340000|2022-05-23 11:29:00|666.2|666|666.2|666|666.2|666|666.2|666|144
1653305380000|2022-05-23 11:29:40|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|1466
1653305390000|2022-05-23 11:29:50|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|4582
1653305410000|2022-05-23 11:30:10|666.4||666.6||666.6||666.4||0
1653305430000|2022-05-23 11:30:30||666.4||666.2||666.4||666.2|0
1653305440000|2022-05-23 11:30:40|666.4||666.6||666.6||666.4||0
1653305460000|2022-05-23 11:31:00|666.4|666|666.4|666|666.4|666|666.2|666|1212
1653305470000|2022-05-23 11:31:10|666.2|666.2|666.4|666.2|666.4|666.2|666.2|666.2|4069
1653305480000|2022-05-23 11:31:20|||||||||150
1653305500000|2022-05-23 11:31:40|666.6|666.4|666.8|666.6|666.8|666.6|666.6|666.4|1930
1653305510000|2022-05-23 11:31:50|667|666.4|666.8|666.4|667|666.4|666.6|666.4|103
1653305520000|2022-05-23 11:32:00|666.6||666.8||666.8||666.6||1721
1653305530000|2022-05-23 11:32:10|667|666.6|667|666.6|667|666.6|667|666.6|0
1653305550000|2022-05-23 11:32:30||666.8||666.8||666.8||666.8|0
1653305560000|2022-05-23 11:32:40|667.2|667|667.2|667|667.4|667|667.2|666.8|1121
1653305570000|2022-05-23 11:32:50||666.8||666.8||667||666.8|0
1653305590000|2022-05-23 11:33:10|667|666.6|667.2|666.8|667.2|666.8|667|666.6|14410
1653305600000|2022-05-23 11:33:20|667.4|667|667.4|667|667.4|667.2|667.2|667|7803
1653305620000|2022-05-23 11:33:40|667.2|666.8|667.2|667|667.4|667|667|666.8|5724
1653305630000|2022-05-23 11:33:50||666.8||666.8||666.8||666.8|0
1653305640000|2022-05-23 11:34:00|667|667|667.2|667|667.4|667|667|667|1929
1653305650000|2022-05-23 11:34:10|667.4||667.2||667.4||667.2||0
1653305670000|2022-05-23 11:34:30|667.4||667.2||667.4||667.2||0
1653305700000|2022-05-23 11:35:00|667|666.8|667.2|666.8|667.2|667|667|666.8|6520
1653305710000|2022-05-23 11:35:10|||||||||485
1653305740000|2022-05-23 11:35:40||667||667||667||667|0
1653305760000|2022-05-23 11:36:00|667|666.8|667.2|666.8|667.2|666.8|667|666.8|3862
1653305780000|2022-05-23 11:36:20|667.4|667|667.4|667|667.4|667|667.4|666.8|5060
1653305790000|2022-05-23 11:36:30|667.2||667.4||667.4||667.2||2506
1653305800000|2022-05-23 11:36:40|667.2||667.4||667.4||667.2||338
1653305820000|2022-05-23 11:37:00||667.2||667.2||667.2||667.2|0
1653305830000|2022-05-23 11:37:10|667.6|667.4|667.6|667.2|667.6|667.4|667.4|667.2|4595
1653305840000|2022-05-23 11:37:20|667.4|667|667.4|667|667.4|667|667.4|667|3330
1653305850000|2022-05-23 11:37:30||667.2||667.2||667.2||667.2|0
1653305860000|2022-05-23 11:37:40|667.6||667.6||667.6||667.6||16
1653305870000|2022-05-23 11:37:50|667.4||667.6||667.6||667.4||0
1653305880000|2022-05-23 11:38:00|667.4||667.6||667.6||667.4||2932
1653305890000|2022-05-23 11:38:10|667.4||667.6||667.6||667.4||650
1653305900000|2022-05-23 11:38:20|667.4|667|667.2|666.8|667.4|667.2|667.2|666.8|46857
1653305910000|2022-05-23 11:38:30|667|666.6|667|666.6|667.2|666.6|667|666.6|8427
1653305930000|2022-05-23 11:38:50|666.8||667||667||666.8||0
1653305940000|2022-05-23 11:39:00|666.8|666.8|667|666.6|667|666.8|666.8|666.6|4879
1653305950000|2022-05-23 11:39:10|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|2590
1653305990000|2022-05-23 11:39:50||667||667||667||667|0
1653306010000|2022-05-23 11:40:10||666.8||666.8||666.8||666.8|444
1653306020000|2022-05-23 11:40:20||667||667||667||667|0
1653306030000|2022-05-23 11:40:30|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|1162
1653306040000|2022-05-23 11:40:40||667||667||667||667|2576
1653306090000|2022-05-23 11:41:30|667.2||667.2||667.2||667.2||0
1653306100000|2022-05-23 11:41:40|667.4|667.2|667.4|667|667.4|667.2|667.4|667|1242
1653306110000|2022-05-23 11:41:50|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667.2|5516
1653306120000|2022-05-23 11:42:00||667.6||667.4||667.6||667.4|0
1653306130000|2022-05-23 11:42:10|667.6||667.8||667.8||667.6||0
1653306140000|2022-05-23 11:42:20|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667.2|0
1653306150000|2022-05-23 11:42:30|||||||||22
1653306160000|2022-05-23 11:42:40|667.6||667.8||667.8||667.6||0
1653306170000|2022-05-23 11:42:50|667.6||667.8||667.8||667.6||0
1653306190000|2022-05-23 11:43:10|667.6||667.6||667.8||667.6||0
1653306200000|2022-05-23 11:43:20|667.8||667.8||667.8||667.8||0
1653306230000|2022-05-23 11:43:50|667.6|667.6|667.6|667.4|667.8|667.6|667.6|667.4|2256
1653306240000|2022-05-23 11:44:00|667.8||667.8||667.8||667.6||5234
1653306260000|2022-05-23 11:44:20|667.6|667.2|667.4|667.2|667.6|667.2|667.4|667.2|1732
1653306270000|2022-05-23 11:44:30|||||||||440
1653306280000|2022-05-23 11:44:40|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|422
1653306300000|2022-05-23 11:45:00|667.4|667|667.2|667|667.6|667|667.2|667|977
1653306320000|2022-05-23 11:45:20|667|666.8|667|666.6|667.2|666.8|667|666.6|136
1653306330000|2022-05-23 11:45:30||666.8||666.8||666.8||666.6|0
1653306340000|2022-05-23 11:45:40|667.2|666.6|667|666.8|667.2|666.8|666.8|666.6|1012
1653306360000|2022-05-23 11:46:00|667.2|667|667.2|667|667.2|667|667|666.8|9663
1653306370000|2022-05-23 11:46:10|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|549
1653306380000|2022-05-23 11:46:20||667.4||667.4||667.4||667.4|500
1653306390000|2022-05-23 11:46:30|667.8|667.6|668|667.6|668|667.6|667.8|667.6|1832
1653306400000|2022-05-23 11:46:40|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.4|4229
1653306430000|2022-05-23 11:47:10|667.6||667.6||667.6||667.6||0
1653306440000|2022-05-23 11:47:20|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|1578
1653306510000|2022-05-23 11:48:30|667.6|667.4|667.8|667.6|667.8|667.6|667.6|667.4|3637
1653306530000|2022-05-23 11:48:50|667.6|667.4|667.8|667.6|667.8|667.6|667.6|667.4|3101
1653306550000|2022-05-23 11:49:10|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.4|412
1653306600000|2022-05-23 11:50:00|668|667.6|668|667.8|668|667.8|668|667.6|4359
1653306610000|2022-05-23 11:50:10|668.2|668|668.4|668.2|668.4|668.2|668.2|668|86005
1653306620000|2022-05-23 11:50:20|668.6||668.6||668.6||668.4||1932
1653306630000|2022-05-23 11:50:30|668.4|668|668.6|668.2|668.6|668.2|668.2|668|1200
1653306640000|2022-05-23 11:50:40|668.4|668|668.6|668.2|668.6|668.2|668.4|668|128
1653306650000|2022-05-23 11:50:50|668.4|668|668.4|668.2|668.6|668.2|668.2|668|3994
1653306660000|2022-05-23 11:51:00||668||668.2||668.2||668|0
1653306670000|2022-05-23 11:51:10|668.2|668|668.4|668|668.4|668.2|668.2|668|3866
1653306690000|2022-05-23 11:51:30|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668|3368
1653306700000|2022-05-23 11:51:40||668.6||668.4||668.6||668.4|500
1653306710000|2022-05-23 11:51:50|668.6||668.8||668.8||668.6||91
1653306720000|2022-05-23 11:52:00||668.6||668.4||668.6||668.4|0
1653306730000|2022-05-23 11:52:10|668.6||668.6||668.6||668.6||0
1653306760000|2022-05-23 11:52:40|||||||||1403
1653306780000|2022-05-23 11:53:00|668.8|668.6|669|668.6|669|668.6|668.8|668.6|358
1653306790000|2022-05-23 11:53:10|668.8|668.8|669|668.6|669|668.8|668.8|668.6|31
1653306810000|2022-05-23 11:53:30|668.8||669||669||668.8||0
1653306820000|2022-05-23 11:53:40|668.8|668.4|668.8|668.4|669|668.6|668.8|668.4|77
1653306850000|2022-05-23 11:54:10||668.6||668.4||668.6||668.4|0
1653306860000|2022-05-23 11:54:20|668.6|668.2|668.2|668|668.6|668.2|668.2|667.8|2807
1653306880000|2022-05-23 11:54:40|668|667.8|668|667.8|668|667.8|668|667.8|30
1653306920000|2022-05-23 11:55:20|667.8|667.6|667.6|667.4|667.8|667.6|667.6|667.4|4412
1653306930000|2022-05-23 11:55:30|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.4|0
1653306950000|2022-05-23 11:55:50|||||||||3350
1653306960000|2022-05-23 11:56:00|668|667.8|668|667.6|668|667.8|668|667.6|92
1653306990000|2022-05-23 11:56:30|667.8||667.8||667.8||667.8||0
1653307000000|2022-05-23 11:56:40|668|667.8|668|667.8|668|667.8|668|667.8|1133
1653307020000|2022-05-23 11:57:00||667.6||667.8||667.8||667.6|2282
1653307080000|2022-05-23 11:58:00|668.2|668|668.2|668|668.2|668|668.2|668|65
1653307090000|2022-05-23 11:58:10|668.4|667.8|667.8|667.6|668.4|667.8|667.8|667.6|9584
1653307100000|2022-05-23 11:58:20|668|667.8|668.2|668|668.2|668|668|667.8|2368
1653307200000|2022-05-23 12:00:00|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|3776
1653307240000|2022-05-23 12:00:40|668.2|668|668.4|668|668.4|668|668.2|668|707
1653307270000|2022-05-23 12:01:10||668.2||668.2||668.2||668|3985
1653307280000|2022-05-23 12:01:20||668||668||668||668|0
1653307300000|2022-05-23 12:01:40|668.6|668.2|668.8|668.4|668.8|668.6|668.6|668|6201
1653307320000|2022-05-23 12:02:00|669|668.6|668.8|668.4|669|668.6|668.6|668.2|5697
1653307330000|2022-05-23 12:02:10|669|668.6|669|668.6|669|668.6|669|668.6|0
1653307340000|2022-05-23 12:02:20||668.8||668.6||668.8||668.6|804
1653307360000|2022-05-23 12:02:40||668.8||668.6||668.8||668.6|0
1653307370000|2022-05-23 12:02:50|669.2|668.8|669|668.8|669.4|669|669|668.8|1261
1653307380000|2022-05-23 12:03:00|669.2|669|669.2|669|669.4|669|669.2|669|16
1653307390000|2022-05-23 12:03:10|669.4||669.4||669.4||669.2||0
1653307400000|2022-05-23 12:03:20|669.2||669.4||669.4||669.2||0
1653307410000|2022-05-23 12:03:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|0
1653307420000|2022-05-23 12:03:40|669.4|669|669.6|669.2|669.6|669.2|669.2|669|79
1653307460000|2022-05-23 12:04:20|669.4||669.6||669.6||669.4||1724
1653307530000|2022-05-23 12:05:30|669.4||669.4||669.6||669.4||2276
1653307540000|2022-05-23 12:05:40|669.6|669.4|669.8|669.6|669.8|669.6|669.6|669.4|1741
1653307550000|2022-05-23 12:05:50|670|669.8|670|669.8|670|669.8|670|669.8|2399
1653307560000|2022-05-23 12:06:00||669.6||669.6||669.6||669.6|0
1653307570000|2022-05-23 12:06:10||669.8||669.8||669.8||669.8|0
1653307580000|2022-05-23 12:06:20|669.8|669.6|670|669.6|670|669.6|669.8|669.6|3220
1653307610000|2022-05-23 12:06:50|669.8|669.4|669.8|669.4|670|669.4|669.6|669.4|33431
1653307620000|2022-05-23 12:07:00||669.6||669.6||669.6||669.6|11
1653307630000|2022-05-23 12:07:10|670||670||670||669.8||182
1653307640000|2022-05-23 12:07:20||669.8||669.8||669.8||669.8|0
1653307650000|2022-05-23 12:07:30|670.2|670|670.4|670|670.4|670.2|670.2|669.8|8015
1653307670000|2022-05-23 12:07:50|670.2|669.8|670|669.8|670.4|669.8|670|669.8|2858
1653307710000|2022-05-23 12:08:30|||||||||994
1653307740000|2022-05-23 12:09:00|||||||||83
1653307770000|2022-05-23 12:09:30|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|1966
1653307790000|2022-05-23 12:09:50|670|669.4|669.4|669.2|670|669.4|669.4|669|8523
1653307800000|2022-05-23 12:10:00|669.6|669|669.4|669|669.6|669.2|669.4|669|1597
1653307810000|2022-05-23 12:10:10||669.2||669||669.2||669|0
1653307820000|2022-05-23 12:10:20|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669|1638
1653307830000|2022-05-23 12:10:30|669.2|669|669.4|669|669.4|669.2|669.2|668.8|0
1653307860000|2022-05-23 12:11:00|669.6|669.2|669.6|669.4|669.8|669.4|669.4|669.2|7359
1653307870000|2022-05-23 12:11:10||669.2||669.4||669.4||669.2|0
1653307880000|2022-05-23 12:11:20||669.2||669.4||669.4||669.2|0
1653307910000|2022-05-23 12:11:50|||||||||1000
1653307960000|2022-05-23 12:12:40|||||||||1700
1653307970000|2022-05-23 12:12:50|||||||||2287
1653308000000|2022-05-23 12:13:20|669.8|669.6|670.2|670|670.4|670|669.8|669.6|4121
1653308030000|2022-05-23 12:13:50|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670|2908
1653308040000|2022-05-23 12:14:00||670||670||670||670|913
1653308050000|2022-05-23 12:14:10||670.2||670.2||670.2||670.2|0
1653308080000|2022-05-23 12:14:40||670||670.2||670.2||670|4910
1653308100000|2022-05-23 12:15:00||670||670||670||670|30
1653308110000|2022-05-23 12:15:10|670.2|669.8|670.2|669.8|670.4|669.8|670.2|669.8|4447
1653308120000|2022-05-23 12:15:20||670||669.8||670||669.8|0
1653308130000|2022-05-23 12:15:30|670|670|670|669.8|670|670|670|669.8|0
1653308150000|2022-05-23 12:15:50|670.2|670|670.2|670|670.2|670|670.2|670|1641
1653308220000|2022-05-23 12:17:00|||||||||4165
1653308230000|2022-05-23 12:17:10|670.4|670.2|670.6|670.2|670.6|670.4|670.4|670.2|3578
1653308250000|2022-05-23 12:17:30||670.4||670.2||670.4||670.2|0
1653308270000|2022-05-23 12:17:50||670.4||670.4||670.4||670.4|0
1653308290000|2022-05-23 12:18:10|670.4|670.2|670.6|670.4|670.6|670.4|670.4|670.2|5657
1653308320000|2022-05-23 12:18:40|||||||||26
1653308330000|2022-05-23 12:18:50|670.8||670.8||670.8||670.8||966
1653308340000|2022-05-23 12:19:00|671|670.6|671|670.6|671|670.6|670.8|670.4|3000
1653308360000|2022-05-23 12:19:20|671.2|670.8|671.2|670.8|671.2|671|671.2|670.8|12973
1653308400000|2022-05-23 12:20:00|671.4|671|671.4|671|671.4|671|671.4|671|3626
1653308410000|2022-05-23 12:20:10|671.2||671.2||671.2||671.2||0
1653308420000|2022-05-23 12:20:20|671|670.8|670.8|670.6|671|670.8|670.8|670.6|3348
1653308430000|2022-05-23 12:20:30|671|670.8|671|670.8|671|670.8|671|670.8|202
1653308450000|2022-05-23 12:20:50|671.2||671||671.2||671||0
1653308470000|2022-05-23 12:21:10|||||||||1359
1653308480000|2022-05-23 12:21:20|||||||||290
1653308510000|2022-05-23 12:21:50|||||||||4214
1653308520000|2022-05-23 12:22:00||670.6||670.6||670.6||670.6|433
1653308530000|2022-05-23 12:22:10|670.8|670.4|671|670.6|671|670.6|670.6|670.2|3626
1653308550000|2022-05-23 12:22:30|670.8|670.4|670.4|670|670.8|670.4|670.4|670|961
1653308560000|2022-05-23 12:22:40||670.2||670.2||670.2||670|0
1653308570000|2022-05-23 12:22:50|670.2|670|670.2|670|670.2|670|670|669.8|2004
1653308580000|2022-05-23 12:23:00|670.4|670.2|670.6|670.2|670.8|670.4|670.4|670.2|3839
1653308590000|2022-05-23 12:23:10|670.4||670.6||670.6||670.4||0
1653308600000|2022-05-23 12:23:20|670.4|670.4|670.4|670.2|670.6|670.4|670.4|670|2403
1653308610000|2022-05-23 12:23:30||670||670.2||670.2||670|0
1653308660000|2022-05-23 12:24:20|670.2|670|670.2|670|670.2|670|670.2|670|397
1653308670000|2022-05-23 12:24:30|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670.2|1809
1653308680000|2022-05-23 12:24:40||670||670.2||670.2||670|0
1653308700000|2022-05-23 12:25:00||670||670||670||670|0
1653308710000|2022-05-23 12:25:10|670.2|670.2|670.2|670|670.4|670.2|670.2|669.8|3611
1653308720000|2022-05-23 12:25:20||669.8||669.8||669.8||669.8|0
1653308730000|2022-05-23 12:25:30|670|669.6|669.8|669.4|670|669.6|669.6|669.4|11870
1653308740000|2022-05-23 12:25:40|669.6|669.6|669.8|669.6|669.8|669.6|669.6|669.4|127876
1653308750000|2022-05-23 12:25:50|669.6|669.4|669.4|669.2|669.6|669.4|669.4|669.2|0
1653308770000|2022-05-23 12:26:10|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.2|634
1653308800000|2022-05-23 12:26:40|||||||||150
1653308820000|2022-05-23 12:27:00|||||||||1594
1653308830000|2022-05-23 12:27:10||669.2||669.2||669.2||669.2|135
1653308840000|2022-05-23 12:27:20||669.4||669.4||669.4||669.2|0
1653308860000|2022-05-23 12:27:40|||||||||206
1653308890000|2022-05-23 12:28:10|669.8|669.6|669.6|669.4|669.8|669.6|669.6|669.4|2000
1653308940000|2022-05-23 12:29:00|669.8|669.6|670|669.6|670|669.6|669.8|669.4|2794
1653309000000|2022-05-23 12:30:00||669.8||669.6||669.8||669.6|949
1653309010000|2022-05-23 12:30:10|669.8||669.8||669.8||669.8||0
1653309020000|2022-05-23 12:30:20||669.4||669.4||669.4||669.4|2414
1653309030000|2022-05-23 12:30:30|669.6|669.2|669.4|668.8|669.8|669.2|669.2|668.8|3130
1653309040000|2022-05-23 12:30:40|669.2|669|669.2|668.8|669.2|669.2|669.2|668.8|126647
1653309050000|2022-05-23 12:30:50|669.4|669|669.2|668.8|669.4|669|669.2|668.8|0
1653309060000|2022-05-23 12:31:00|669.4|669|669.2|668.8|669.4|669|669.2|668.8|0
1653309070000|2022-05-23 12:31:10|669|668.6|669|668.8|669.2|668.8|669|668.6|996
1653309090000|2022-05-23 12:31:30|669.2|668.6|669.4|669|669.4|669|669.2|668.6|3313
1653309100000|2022-05-23 12:31:40|669.2||669.2||669.2||669.2||0
1653309110000|2022-05-23 12:31:50||668.8||668.8||668.8||668.8|161
1653309120000|2022-05-23 12:32:00|669.4|669|669.4|669|669.4|669.2|669.4|669|4548
1653309130000|2022-05-23 12:32:10|669.2|668.8|669.4|669|669.4|669|669.2|668.8|0
1653309140000|2022-05-23 12:32:20||669.2||669.2||669.2||669.2|0
1653309160000|2022-05-23 12:32:40|669.2|669|669.4|669|669.4|669|669.2|668.8|889
1653309200000|2022-05-23 12:33:20||669.2||669.2||669.2||669.2|0
1653309280000|2022-05-23 12:34:40|||||||||4605
1653309290000|2022-05-23 12:34:50|669.6|669.4|669.4|669|669.6|669.4|669.4|669|7454
1653309300000|2022-05-23 12:35:00|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|0
1653309330000|2022-05-23 12:35:30|669.6|669.4|670|669.6|670|669.8|669.6|669.2|3997
1653309360000|2022-05-23 12:36:00|669.8|669.4|669.8|669.4|670|669.6|669.6|669.4|1016
1653309370000|2022-05-23 12:36:10|670|669.6|670|669.6|670|669.6|669.8|669.6|0
1653309400000|2022-05-23 12:36:40|670.2|669.8|670.4|670|670.4|670|670.2|669.6|5693
1653309420000|2022-05-23 12:37:00|670.2||670.2||670.4||670.2||3514
1653309430000|2022-05-23 12:37:10|670.4||670.2||670.4||670.2||0
1653309440000|2022-05-23 12:37:20|670.4||670.2||670.4||670.2||3548
1653309470000|2022-05-23 12:37:50||669.8||669.8||669.8||669.8|106
1653309480000|2022-05-23 12:38:00|670|669.6|670|669.8|670|669.8|670|669.6|0
1653309490000|2022-05-23 12:38:10|670.2|670|670.2|670|670.2|670|670.2|669.8|582
1653309500000|2022-05-23 12:38:20|670|669.8|670|669.6|670.2|669.8|669.8|669.6|1766
1653309540000|2022-05-23 12:39:00|669.8||670||670||669.8||733
1653309550000|2022-05-23 12:39:10|670.2|669.8|670|669.8|670.2|670|670|669.8|5443
1653309570000|2022-05-23 12:39:30||669.6||669.6||669.6||669.6|0
1653309580000|2022-05-23 12:39:40||669.8||669.8||669.8||669.8|0
1653309600000|2022-05-23 12:40:00|669.8|669.6|670|669.6|670|669.6|669.8|669.6|0
1653309610000|2022-05-23 12:40:10|669.8||669.8||669.8||669.8||1658
1653309620000|2022-05-23 12:40:20||669.4||669.4||669.4||669.4|1559
1653309640000|2022-05-23 12:40:40|669.6||669.8||669.8||669.6||984
1653309650000|2022-05-23 12:40:50|670|669.6|670|669.8|670|669.8|670|669.6|286
1653309690000|2022-05-23 12:41:30|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|30
1653309710000|2022-05-23 12:41:50|670||669.8||670||669.8||0
1653309720000|2022-05-23 12:42:00|670|669.4|669.8|669.4|670|669.6|669.8|669.4|5700
1653309750000|2022-05-23 12:42:30|669.6|669.2|669.4|669.2|669.8|669.2|669.4|669.2|0
1653309760000|2022-05-23 12:42:40|669.2|669|669.4|669|669.4|669|669.2|669|0
1653309770000|2022-05-23 12:42:50||669.2||669.2||669.2||669.2|0
1653309780000|2022-05-23 12:43:00||669||669||669||669|29
1653309840000|2022-05-23 12:44:00|669.2|668.8|669.2|668.8|669.4|668.8|669.2|668.8|257
1653309870000|2022-05-23 12:44:30|669|668.6|669|668.6|669|668.6|669|668.6|0
1653309880000|2022-05-23 12:44:40|669.2|668.8|669|668.6|669.2|668.8|669|668.6|0
1653309900000|2022-05-23 12:45:00|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1653309920000|2022-05-23 12:45:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|5873
1653309930000|2022-05-23 12:45:30|668.4|668|668.4|668|668.4|668|668.4|668|1357
1653309940000|2022-05-23 12:45:40|668.2||668.4||668.4||668.2||0
1653309950000|2022-05-23 12:45:50||668.2||668.2||668.2||668|130
1653309960000|2022-05-23 12:46:00|668.6|668.4|668.4|668.2|668.8|668.6|668.4|668.2|18417
1653309970000|2022-05-23 12:46:10|668.6|668.4|668.8|668.4|668.8|668.6|668.6|668.4|2567
1653309990000|2022-05-23 12:46:30||668.6||668.6||668.6||668.6|0
1653310000000|2022-05-23 12:46:40||668.4||668.4||668.4||668.4|0
1653310010000|2022-05-23 12:46:50|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|1683
1653310030000|2022-05-23 12:47:10|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|571
1653310040000|2022-05-23 12:47:20|669|668.6|669|668.6|669|668.6|669|668.6|263
1653310060000|2022-05-23 12:47:40|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|500
1653310070000|2022-05-23 12:47:50|669|668.6|669|668.6|669|668.6|669|668.6|0
1653310080000|2022-05-23 12:48:00|669.2|668.8|669.2|668.8|669.2|668.8|669|668.8|1200
1653310110000|2022-05-23 12:48:30|669|668.6|669|668.6|669|668.6|669|668.6|0
1653310120000|2022-05-23 12:48:40||668.8||668.8||668.8||668.6|0
1653310130000|2022-05-23 12:48:50|668.8|668.6|669|668.6|669|668.6|668.8|668.6|1444
1653310140000|2022-05-23 12:49:00|668.8||668.8||669||668.8||0
1653310150000|2022-05-23 12:49:10|||||||||318
1653310160000|2022-05-23 12:49:20|||||||||3
1653310200000|2022-05-23 12:50:00|669|668.8|669|668.8|669|668.8|668.8|668.6|2703
1653310210000|2022-05-23 12:50:10||668.6||668.6||668.6||668.6|0
1653310290000|2022-05-23 12:51:30|669.2|668.8|669|668.6|669.2|668.8|668.8|668.6|2859
1653310300000|2022-05-23 12:51:40|668.8||668.8||668.8||668.8||0
1653310320000|2022-05-23 12:52:00|669|668.8|669|668.6|669|668.8|669|668.6|195
1653310340000|2022-05-23 12:52:20|668.8|668.8|669.2|668.8|669.2|668.8|668.8|668.8|14082
1653310360000|2022-05-23 12:52:40|669|668.6|669|668.6|669|668.6|669|668.6|0
1653310370000|2022-05-23 12:52:50|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|0
1653310390000|2022-05-23 12:53:10|669|669|669.2|668.8|669.2|669|669|668.8|1000
1653310430000|2022-05-23 12:53:50|669||669.2||669.2||669||3898
1653310460000|2022-05-23 12:54:20|669||669||669||669||0
1653310470000|2022-05-23 12:54:30|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|1119
1653310490000|2022-05-23 12:54:50|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|1287
1653310500000|2022-05-23 12:55:00|668.8|668.4|668.6|668.2|668.8|668.4|668.4|668.2|269
1653310510000|2022-05-23 12:55:10||668.4||668.2||668.4||668.2|0
1653310520000|2022-05-23 12:55:20||668.4||668.2||668.4||668.2|0
1653310530000|2022-05-23 12:55:30||668.4||668.4||668.4||668.2|0
1653310540000|2022-05-23 12:55:40||668.2||668.2||668.4||668.2|0
1653310570000|2022-05-23 12:56:10||668.4||668.2||668.4||668.2|0
1653310580000|2022-05-23 12:56:20|668.4||668.4||668.4||668.4||0
1653310600000|2022-05-23 12:56:40|668.2|668|668.4|668|668.4|668|668.2|668|924
1653310680000|2022-05-23 12:58:00||668.2||668.2||668.2||668.2|1350
1653310690000|2022-05-23 12:58:10|668.2|668|668.4|668|668.4|668|668.2|668|1177
1653310710000|2022-05-23 12:58:30|668.2||668.2||668.2||668.2||0
1653310720000|2022-05-23 12:58:40|668|667.8|668|667.8|668|667.8|668|667.8|3335
1653310730000|2022-05-23 12:58:50|667.8|667.6|667.8|667.4|667.8|667.6|667.8|667.4|100
1653310760000|2022-05-23 12:59:20|667.6|667.2|667.8|667.6|667.8|667.6|667.6|667.2|1824
1653310770000|2022-05-23 12:59:30||667.4||667.4||667.4||667.4|0
1653310800000|2022-05-23 13:00:00||667.6||667.6||667.6||667.6|0
1653310810000|2022-05-23 13:00:10|668|667.8|668.2|667.8|668.2|668|668|667.8|8573
1653310820000|2022-05-23 13:00:20||668||668||668||668|0
1653310840000|2022-05-23 13:00:40||667.8||667.8||667.8||667.8|35
1653310850000|2022-05-23 13:00:50|668.4|668|668.2|668|668.4|668|668.2|668|211
1653310870000|2022-05-23 13:01:10|668|667.8|668.2|667.8|668.2|667.8|668|667.8|1991
1653310880000|2022-05-23 13:01:20|668|667.6|668|667.6|668|667.6|668|667.6|717
1653310900000|2022-05-23 13:01:40||667.8||667.6||667.8||667.6|0
1653310930000|2022-05-23 13:02:10||667.8||667.8||667.8||667.8|497
1653310940000|2022-05-23 13:02:20||667.6||667.6||667.6||667.6|0
1653310970000|2022-05-23 13:02:50||667.8||667.6||667.8||667.6|0
1653310990000|2022-05-23 13:03:10|||||||||623
1653311000000|2022-05-23 13:03:20||667.8||667.8||667.8||667.6|0
1653311010000|2022-05-23 13:03:30|668.2|668|668.2|667.8|668.2|668|668.2|667.8|6032
1653311020000|2022-05-23 13:03:40|668|668|668.2|667.8|668.2|668|668|667.8|2646
1653311040000|2022-05-23 13:04:00||668||667.8||668||667.8|0
1653311050000|2022-05-23 13:04:10||668||668||668||668|0
1653311060000|2022-05-23 13:04:20|||||||||24
1653311070000|2022-05-23 13:04:30|668.4||668.4||668.4||668.4||35
1653311100000|2022-05-23 13:05:00|668.2||668.2||668.4||668.2||0
1653311110000|2022-05-23 13:05:10||667.8||667.8||667.8||667.8|0
1653311210000|2022-05-23 13:06:50|||||||||448
1653311220000|2022-05-23 13:07:00|668.4|668|668.4|668.2|668.4|668.2|668.4|667.8|2890
1653311230000|2022-05-23 13:07:10|668.6||668.6||668.6||668.6||27
1653311250000|2022-05-23 13:07:30|668.8|668.4|669|668.6|669|668.6|668.8|668.4|5292
1653311270000|2022-05-23 13:07:50||668.8||668.8||668.8||668.8|100
1653311280000|2022-05-23 13:08:00|669.2|668.6|669|668.6|669.2|668.6|668.8|668.6|1774
1653311300000|2022-05-23 13:08:20||668.8||668.8||668.8||668.8|0
1653311310000|2022-05-23 13:08:30||668.6||668.6||668.6||668.6|1583
1653311330000|2022-05-23 13:08:50|668.8||668.8||669||668.8||0
1653311340000|2022-05-23 13:09:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|2875
1653311350000|2022-05-23 13:09:10|||||||||108
1653311370000|2022-05-23 13:09:30|668.8|668.6|669|668.6|669|668.6|668.8|668.6|1537
1653311400000|2022-05-23 13:10:00|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.6|1007
1653311410000|2022-05-23 13:10:10||669||668.8||669||668.8|0
1653311420000|2022-05-23 13:10:20||669||668.8||669||668.8|952
1653311440000|2022-05-23 13:10:40|669|669|669.2|668.8|669.2|669|669|668.8|329
1653311450000|2022-05-23 13:10:50||669||669||669||668.8|0
1653311460000|2022-05-23 13:11:00||668.8||668.8||668.8||668.8|0
1653311510000|2022-05-23 13:11:50||669||668.8||669||668.8|100
1653311530000|2022-05-23 13:12:10||669||669||669||669|0
1653311540000|2022-05-23 13:12:20|669|668.8|669|668.8|669.2|668.8|669|668.8|2418
1653311570000|2022-05-23 13:12:50|669.2|669|669.2|669|669.2|669|669.2|669|4416
1653311580000|2022-05-23 13:13:00|669.4|669.2|669.6|669.4|669.6|669.4|669.4|669|1554
1653311590000|2022-05-23 13:13:10|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|16
1653311600000|2022-05-23 13:13:20|669.6|669.4|669.8|669.6|669.8|669.6|669.6|669.4|2512
1653311610000|2022-05-23 13:13:30|670|669.8|670.2|669.8|670.2|669.8|670|669.8|159
1653311620000|2022-05-23 13:13:40|670|670|670.2|670|670.2|670|670|670|0
1653311650000|2022-05-23 13:14:10|670.4|670.2|670.2|670|670.4|670.2|670.2|669.8|3028
1653311660000|2022-05-23 13:14:20||669.8||669.8||670||669.8|0
1653311670000|2022-05-23 13:14:30||670||670||670||670|1000
1653311680000|2022-05-23 13:14:40|670|669.8|670.2|669.8|670.2|670|670|669.8|2676
1653311690000|2022-05-23 13:14:50|670|669.6|669.8|669.4|670.2|669.6|669.8|669.4|3740
1653311700000|2022-05-23 13:15:00|||||||||2232
1653311720000|2022-05-23 13:15:20|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669|4910
1653311730000|2022-05-23 13:15:30||669||669||669||669|0
1653311740000|2022-05-23 13:15:40|669.2|668.8|669.2|668.8|669.4|669|669.2|668.8|0
1653311750000|2022-05-23 13:15:50|669.4|669|669.4|669.2|669.4|669.2|669.4|668.8|2565
1653311760000|2022-05-23 13:16:00|669.2|669|669.4|669|669.4|669|669.2|669|1908
1653311800000|2022-05-23 13:16:40|||||||||125
1653311810000|2022-05-23 13:16:50|||||||||121
1653311820000|2022-05-23 13:17:00|||||||||229
1653311830000|2022-05-23 13:17:10|||||||||111
1653311840000|2022-05-23 13:17:20|669.6|669.2|670.2|669.8|670.2|669.8|669.6|669|4867
1653311850000|2022-05-23 13:17:30|670|669.6|670|669.6|670.2|669.8|669.8|669.6|1575
1653311860000|2022-05-23 13:17:40|670.2|669.8|670.2|669.8|670.2|669.8|670|669.6|0
1653311870000|2022-05-23 13:17:50|670|669.6|670|669.6|670|669.6|670|669.6|0
1653311880000|2022-05-23 13:18:00|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|4291
1653311890000|2022-05-23 13:18:10|670|669.6|670|669.6|670|669.6|670|669.6|0
1653311900000|2022-05-23 13:18:20||669.8||669.6||669.8||669.6|0
1653311910000|2022-05-23 13:18:30|669.8|669.4|669.8|669.4|670|669.6|669.8|669.4|0
1653311920000|2022-05-23 13:18:40||669.6||669.6||669.6||669.6|0
1653311930000|2022-05-23 13:18:50|670||669.8||670||669.8||0
1653311940000|2022-05-23 13:19:00|669.6|669.4|669.8|669.4|669.8|669.4|669.6|669.4|2137
1653311970000|2022-05-23 13:19:30|669.6|669.2|669.2|668.8|669.6|669.2|669.2|668.8|950
1653311980000|2022-05-23 13:19:40|669.4|669|669.2|668.8|669.4|669|669.2|668.8|0
1653312000000|2022-05-23 13:20:00|669.4|669|669.4|669|669.4|669|669.2|668.8|2980
1653312010000|2022-05-23 13:20:10|669.2|668.8|669.2|668.8|669.4|668.8|669.2|668.8|1132
1653312020000|2022-05-23 13:20:20||669||669||669||668.8|0
1653312030000|2022-05-23 13:20:30||668.8||669||669||668.8|72
1653312040000|2022-05-23 13:20:40||668.8||669||669||668.8|0
1653312050000|2022-05-23 13:20:50|||||||||66
1653312060000|2022-05-23 13:21:00|669|668.8|669|668.8|669|668.8|669|668.6|30
1653312070000|2022-05-23 13:21:10|669.2|668.6|669.2|668.8|669.2|668.8|669|668.6|2850
1653312090000|2022-05-23 13:21:30|669|669|669.2|668.8|669.2|669|669|668.6|95
1653312110000|2022-05-23 13:21:50||669||668.8||669||668.8|4195
1653312120000|2022-05-23 13:22:00|669.4|669|669.4|669|669.4|669.2|669.4|669|1344
1653312130000|2022-05-23 13:22:10|669.2|668.8|669.2|668.8|669.4|669|669.2|668.8|1662
1653312140000|2022-05-23 13:22:20|669.4|669|669.4|669|669.4|669.2|669.4|669|762
1653312150000|2022-05-23 13:22:30||669.2||669||669.2||669|0
1653312160000|2022-05-23 13:22:40|669.2|668.8|669.4|669|669.4|669|669.2|668.8|0
1653312170000|2022-05-23 13:22:50|669.2|669.2|669.4|669|669.4|669.2|669.2|669|2500
1653312180000|2022-05-23 13:23:00||669.2||669||669.2||669|39
1653312190000|2022-05-23 13:23:10|669.2||669.2||669.4||669.2||0
1653312200000|2022-05-23 13:23:20|669.4||669.4||669.4||669.2||37
1653312210000|2022-05-23 13:23:30||669.2||669||669.2||669|36
1653312220000|2022-05-23 13:23:40|||||||||35
1653312230000|2022-05-23 13:23:50|||||||||33
1653312240000|2022-05-23 13:24:00|||||||||62
1653312250000|2022-05-23 13:24:10|||||||||1493
1653312260000|2022-05-23 13:24:20|669.6|669.2|669.8|669.4|669.8|669.4|669.6|669|10887
1653312270000|2022-05-23 13:24:30|670|669.6|670|669.6|670|669.6|670|669.6|28
1653312280000|2022-05-23 13:24:40|||||||||27
1653312290000|2022-05-23 13:24:50|670.2|669.8|670|669.8|670.2|669.8|670|669.8|26
1653312300000|2022-05-23 13:25:00|669.8|669.6|669.8|669.6|670|669.6|669.8|669.6|5498
1653312310000|2022-05-23 13:25:10|669.6|669.4|669.6|669.2|669.8|669.4|669.6|669.2|1790
1653312320000|2022-05-23 13:25:20||669.4||669.2||669.4||669.2|1353
1653312330000|2022-05-23 13:25:30|669.4|669|669.6|669.2|669.6|669.2|669.4|669|0
1653312340000|2022-05-23 13:25:40|669.4|669|669.6|669.2|669.6|669.2|669.4|669|0
1653312360000|2022-05-23 13:26:00|669.4|669|669.6|669.2|669.6|669.2|669.4|669|25
1653312370000|2022-05-23 13:26:10|669.4|669|669.4|669|669.6|669.2|669.4|669|0
1653312380000|2022-05-23 13:26:20|669.2||669.2||669.4||669.2||360
1653312420000|2022-05-23 13:27:00|669|668.8|669.2|668.8|669.2|668.8|669|668.8|4051
1653312450000|2022-05-23 13:27:30|669||669.2||669.2||669||0
1653312460000|2022-05-23 13:27:40|669||669||669||669||0
1653312470000|2022-05-23 13:27:50|668.8|668.6|669|668.6|669|668.6|668.8|668.6|1025
1653312480000|2022-05-23 13:28:00||668.8||668.8||668.8||668.8|9
1653312490000|2022-05-23 13:28:10|668.8|668.6|668.8|668.4|668.8|668.6|668.6|668.4|3467
1653312500000|2022-05-23 13:28:20|668.6|668.2|668.6|668.2|668.8|668.4|668.6|668.2|1102
1653312510000|2022-05-23 13:28:30|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1653312530000|2022-05-23 13:28:50|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668.2|0
1653312540000|2022-05-23 13:29:00|668.6||668.8||668.8||668.6||0
1653312580000|2022-05-23 13:29:40|669|668.6|668.8|668.4|669|668.8|668.8|668.4|6861
1653312590000|2022-05-23 13:29:50|668.6|668.6|668.8|668.6|668.8|668.6|668.6|668.4|742
1653312600000|2022-05-23 13:30:00|669|668.8|669.2|669|669.6|669.2|669|668.6|16393
1653312610000|2022-05-23 13:30:10|669|668.8|669.2|668.8|669.2|669|669|668.6|13985
1653312620000|2022-05-23 13:30:20|669.4|669|669|668.6|669.6|669.4|668.8|668.6|881
1653312630000|2022-05-23 13:30:30|668.8|668.4|669|668.6|669|668.8|668.8|668.4|11518
1653312640000|2022-05-23 13:30:40|668.8|668.8|668.8|668.4|669|668.8|668.6|668.4|3219
1653312650000|2022-05-23 13:30:50|669|668.6|669|668.6|669|668.8|668.8|668.4|2800
1653312660000|2022-05-23 13:31:00|668.8|668.4|668.2|667.8|668.8|668.4|668|667.8|1969
1653312670000|2022-05-23 13:31:10|668.4|668|668.4|668.2|668.4|668.2|668.4|667.8|4541
1653312680000|2022-05-23 13:31:20|668.2|668|668.2|667.8|668.4|668|668|667.8|635
1653312690000|2022-05-23 13:31:30|668|667.6|667.4|667.2|668|667.6|667.4|667|8881
1653312700000|2022-05-23 13:31:40|667.6|667|667.4|667.2|667.6|667.4|667.4|667|4059
1653312710000|2022-05-23 13:31:50|667.2|667|667.4|667|667.6|667.4|667|666.8|3279
1653312720000|2022-05-23 13:32:00|667.2|667.2|668.2|667.8|668.2|667.8|667.2|667|2777
1653312730000|2022-05-23 13:32:10|668|667.6|668|667.8|668.2|668|667.8|667.6|14824
1653312740000|2022-05-23 13:32:20|668.2|668|668|667.6|668.4|668.2|668|667.6|306
1653312750000|2022-05-23 13:32:30|667.8|667.4|667.2|666.8|667.8|667.4|667|666.8|30356
1653312760000|2022-05-23 13:32:40|667|666.6|667.4|667|667.4|667.2|666.8|666.4|25888
1653312770000|2022-05-23 13:32:50|667.2|667.2|667.8|667.4|667.8|667.6|667.2|667.2|3925
1653312780000|2022-05-23 13:33:00|667.6|667.2|667.6|667.2|667.8|667.4|667.6|667.2|0
1653312790000|2022-05-23 13:33:10|667.8|667.4|667.8|667.6|668.2|668|667.8|667.4|9251
1653312800000|2022-05-23 13:33:20|668|667.8|668|667.8|668|667.8|668|667.6|365
1653312810000|2022-05-23 13:33:30|668.2|668|668.4|668|668.4|668|668|667.8|29
1653312820000|2022-05-23 13:33:40|668.2|667.8|668.2|667.8|668.4|668|668.2|667.8|0
1653312830000|2022-05-23 13:33:50|668|668|668.2|667.8|668.2|668|668|667.8|2738
1653312840000|2022-05-23 13:34:00|668|668|667.6|667.2|668|668|667.6|667.2|2647
1653312850000|2022-05-23 13:34:10|667.4|667|666.8|666.4|667.6|667|666.8|666.4|17135
1653312860000|2022-05-23 13:34:20|666.6|666.2|667|666.6|667|666.8|666.6|666|5182
1653312870000|2022-05-23 13:34:30|667.2|666.8|667.2|666.6|667.2|667|667|666.6|1563
1653312880000|2022-05-23 13:34:40|667|666.4|666.8|666.4|667|666.6|666.8|666.4|0
1653312890000|2022-05-23 13:34:50|667|666.6|668.4|668|668.4|668|667|666.4|13270
1653312900000|2022-05-23 13:35:00|668.2|668.2|668|667.6|668.4|668.2|667.8|667.6|2179
1653312910000|2022-05-23 13:35:10|667.8|667.4|667.2|666.8|668|667.4|667|666.6|11307
1653312920000|2022-05-23 13:35:20|667|666.6|666.6|666.2|667.2|666.6|666.4|666.2|53830
1653312940000|2022-05-23 13:35:40|666.8|666.4|667|666.6|667|666.6|666.8|666.2|8939
1653312950000|2022-05-23 13:35:50|666.8|666.4|666.8|666.6|666.8|666.6|666.8|666.4|300
1653312960000|2022-05-23 13:36:00|666.6|666.4|667.6|667|667.6|667.2|666.6|666.2|8714
1653312970000|2022-05-23 13:36:10|667.4|667.2|667.4|667|667.4|667.2|667|666.6|5526
1653312980000|2022-05-23 13:36:20|667.6|667.2|667.4|667|667.6|667.2|667|666.6|8303
1653312990000|2022-05-23 13:36:30|667.2|666.8|666.8|666.4|667.4|667|666.8|666.4|2773
1653313000000|2022-05-23 13:36:40|667|666.2|667|666.6|667|666.8|666.4|666.2|46592
1653313010000|2022-05-23 13:36:50|667.2|666.8|667.8|667.4|668|667.8|667.2|666.8|20754
1653313020000|2022-05-23 13:37:00|667.6|667.2|667.6|667.2|667.8|667.2|667.4|667.2|2121
1653313030000|2022-05-23 13:37:10|667.4|667.4|667.6|667.2|667.8|667.6|667.4|667.2|44222
1653313040000|2022-05-23 13:37:20|667.4|667|667.6|667.2|667.6|667.2|667.4|667|0
1653313050000|2022-05-23 13:37:30|667.8|667.4|667.8|667.4|667.8|667.6|667.4|667.2|938
1653313060000|2022-05-23 13:37:40|668|667.6|667.8|667.4|668|667.6|667.6|667.2|7181
1653313070000|2022-05-23 13:37:50|667.6|667.6|667.6|667.4|667.8|667.6|667.6|667.2|338
1653313080000|2022-05-23 13:38:00|667.8|667.6|667.8|667.4|668|667.8|667.6|667.4|1477
1653313090000|2022-05-23 13:38:10|667.6|667.2|667.6|667.4|667.8|667.4|667.6|667.2|7504
1653313100000|2022-05-23 13:38:20|667.4|667.2|667|666.8|667.4|667.2|667|666.8|658
1653313110000|2022-05-23 13:38:30|667.2|667|667.2|666.8|667.2|667|667.2|666.8|2057
1653313120000|2022-05-23 13:38:40|667|666.6|666.6|666.2|667|666.8|666.6|666.2|2006
1653313130000|2022-05-23 13:38:50|666.4|666|666.4|666|666.6|666.2|666.4|666|215
1653313140000|2022-05-23 13:39:00|666.6|666.2|666.2|665.8|666.6|666.4|666.2|665.8|9039
1653313150000|2022-05-23 13:39:10|666|665.6|666|665.6|666|665.6|665.8|665.6|2385
1653313160000|2022-05-23 13:39:20|||||||||361
1653313170000|2022-05-23 13:39:30|666.2|665.8|666|665.8|666.2|666|666|665.6|584
1653313180000|2022-05-23 13:39:40|665.8|665.6|666|665.6|666|665.8|665.8|665.4|165
1653313190000|2022-05-23 13:39:50|666.2|665.8|666.4|666|666.4|666.2|666.2|665.8|3251
1653313200000|2022-05-23 13:40:00|666.2|665.8|666|665.8|666.4|666|666|665.8|193
1653313210000|2022-05-23 13:40:10|665.8|665.6|665.6|665.2|665.8|665.6|665.4|665.2|17080
1653313220000|2022-05-23 13:40:20|665.4|665|665.8|665.4|665.8|665.6|665.4|665|2780
1653313230000|2022-05-23 13:40:30|666|665.6|666.6|666.4|667|666.6|665.8|665.6|6628
1653313240000|2022-05-23 13:40:40|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|1807
1653313250000|2022-05-23 13:40:50|666.4|666|666.6|666.2|666.6|666.2|666.4|666|0
1653313260000|2022-05-23 13:41:00|666.8|666.4|667|666.6|667.2|666.6|666.8|666.2|3173
1653313270000|2022-05-23 13:41:10|667.2|666.8|666.8|666.6|667.2|666.8|666.8|666.4|3046
1653313280000|2022-05-23 13:41:20|667|666.8|667.2|666.8|667.4|666.8|667|666.8|1036
1653313290000|2022-05-23 13:41:30|667.4|667|667.8|667.4|667.8|667.4|667.2|666.8|5435
1653313300000|2022-05-23 13:41:40|667.6|667.6|667.6|667.4|667.8|667.6|667.6|667.4|2721
1653313310000|2022-05-23 13:41:50|667.8|667.6|668.2|667.8|668.2|667.8|667.8|667.4|2655
1653313320000|2022-05-23 13:42:00|668|668|668|667.4|668.2|668|668|667.4|609
1653313330000|2022-05-23 13:42:10|667.8|667.2|667.6|667.4|667.8|667.4|667.6|667.2|227
1653313340000|2022-05-23 13:42:20|667.8|667.6|667.8|667.6|668|667.6|667.6|667.4|1251
1653313350000|2022-05-23 13:42:30|668|667.4|668.4|668|668.4|668|668|667.4|0
1653313360000|2022-05-23 13:42:40|668.2|667.8|668|667.6|668.2|667.8|667.8|667.6|150
1653313370000|2022-05-23 13:42:50|667.8|667.8|668.2|667.8|668.4|668|667.8|667.8|1361
1653313380000|2022-05-23 13:43:00||668||668||668||667.8|889
1653313390000|2022-05-23 13:43:10|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668.2|2778
1653313400000|2022-05-23 13:43:20|668.8|668|668.4|668|668.8|668|668.4|668|57
1653313410000|2022-05-23 13:43:30|668.2|667.8|668.6|668|668.6|668|668|667.6|199
1653313420000|2022-05-23 13:43:40|668.4|668.2|668.6|668.2|668.6|668.2|668.2|668|267
1653313430000|2022-05-23 13:43:50|668.8|668.4|668.8|668.4|668.8|668.6|668.6|668.4|2206
1653313440000|2022-05-23 13:44:00|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668|4230
1653313450000|2022-05-23 13:44:10|668.4|668|668.4|668|668.4|668|668.4|668|40
1653313460000|2022-05-23 13:44:20||668.2||668||668.2||668|0
1653313480000|2022-05-23 13:44:40|668.6|668.2|668.6|668|668.6|668.4|668.6|668|1348
1653313490000|2022-05-23 13:44:50|668.8|668.2|669|668.6|669.2|668.8|668.8|668.2|1638
1653313500000|2022-05-23 13:45:00|669.2|668.8|669.2|668.8|669.2|668.8|669|668.6|0
1653313510000|2022-05-23 13:45:10|669|668.6|668.8|668.4|669|668.8|668.8|668.4|11405
1653313520000|2022-05-23 13:45:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|5979
1653313530000|2022-05-23 13:45:30|668.4|668|668.8|668.4|668.8|668.4|668.4|668|1326
1653313540000|2022-05-23 13:45:40||668.6||668.4||668.6||668.4|190
1653313550000|2022-05-23 13:45:50|669|668.6|669.6|669|669.6|669.4|669|668.6|2458
1653313560000|2022-05-23 13:46:00|669.4|668.8|669|668.6|669.4|668.8|668.8|668.4|542
1653313570000|2022-05-23 13:46:10|668.8|668.8|669|668.6|669|668.8|668.8|668.6|0
1653313580000|2022-05-23 13:46:20|668.8|668.4|668.8|668.6|669|668.6|668.6|668.2|146
1653313590000|2022-05-23 13:46:30|669||669||669||669||0
1653313600000|2022-05-23 13:46:40|668.8|668.8|669|668.6|669|668.8|668.8|668.6|2450
1653313610000|2022-05-23 13:46:50||668.8||668.8||668.8||668.8|983
1653313620000|2022-05-23 13:47:00|669.2|669|669.8|669.4|669.8|669.6|669.2|669|17146
1653313630000|2022-05-23 13:47:10|669.6|669.6|670.2|669.8|670.2|669.8|669.6|669.6|0
1653313640000|2022-05-23 13:47:20|670.4|670|670.4|670|670.4|670.2|670.2|670|1121
1653313650000|2022-05-23 13:47:30|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670|21
1653313670000|2022-05-23 13:47:50|671|670.6|671|670.6|671.2|670.8|671|670.4|1775
1653313680000|2022-05-23 13:48:00|671.2|670.8|671.6|671.2|671.6|671.4|671.2|670.8|25143
1653313690000|2022-05-23 13:48:10|671.4|671|671.6|671.2|671.6|671.4|671.2|670.8|3104
1653313700000|2022-05-23 13:48:20||671.4||671.4||671.4||671.2|300
1653313710000|2022-05-23 13:48:30|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|1217
1653313720000|2022-05-23 13:48:40|671.2|671|671.2|671|671.2|671|671.2|670.8|4523
1653313730000|2022-05-23 13:48:50|671.4|670.8|671.2|670.8|671.4|670.8|671|670.8|12943
1653313740000|2022-05-23 13:49:00|671.4|671|671.6|671.2|671.8|671.4|671.4|670.8|4439
1653313750000|2022-05-23 13:49:10||671||671.2||671.4||671|0
1653313760000|2022-05-23 13:49:20||671.4||671.4||671.4||671.2|148
1653313780000|2022-05-23 13:49:40|||||||||160
1653313790000|2022-05-23 13:49:50|671.8|671.6|672|671.6|672.4|672|671.8|671.6|9804
1653313800000|2022-05-23 13:50:00|671.8|671.4|672|671.4|672|671.6|671.8|671.4|13760
1653313810000|2022-05-23 13:50:10|672.2|671.6|672.2|671.8|672.2|672|672.2|671.6|2694
1653313830000|2022-05-23 13:50:30|672|671.6|672.2|671.8|672.2|671.8|672|671.6|788
1653313840000|2022-05-23 13:50:40|672.4|672|672.2|672|672.6|672.2|672.2|671.8|3881
1653313850000|2022-05-23 13:50:50|672.4|672.2|672.6|672.2|672.6|672.4|672.4|672|3603
1653313860000|2022-05-23 13:51:00|672.4|672.4|672.4|672|672.6|672.4|672.4|672|6800
1653313880000|2022-05-23 13:51:20|672.2||672.2||672.4||672.2||5649
1653313890000|2022-05-23 13:51:30|672.4|672.2|672.6|672.2|672.6|672.2|672.4|672.2|55
1653313900000|2022-05-23 13:51:40|672.4|672|672.4|672|672.6|672|672.4|672|420
1653313910000|2022-05-23 13:51:50|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672|3981
1653313920000|2022-05-23 13:52:00|672.8|672.4|673|672.8|673|672.8|672.8|672.4|20386
1653313930000|2022-05-23 13:52:10|672.8|672.6|673|672.6|673|672.6|672.6|672.4|6650
1653313940000|2022-05-23 13:52:20|673.2|672.8|673.4|673|673.4|673|673.2|672.6|31744
1653313950000|2022-05-23 13:52:30|673.2|672.8|673.4|673|673.6|673.2|673.2|672.8|320
1653313960000|2022-05-23 13:52:40|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.8|0
1653313970000|2022-05-23 13:52:50|673|673|673|672.6|673|673|673|672.6|2431
1653313980000|2022-05-23 13:53:00|673.2|672.8|672.8|672.4|673.2|673|672.8|672.4|851
1653313990000|2022-05-23 13:53:10|673|672.6|672.8|672.4|673|672.6|672.8|672.4|295
1653314000000|2022-05-23 13:53:20|672.6|672.2|672.6|672.2|672.8|672.4|672.6|672.2|6395
1653314010000|2022-05-23 13:53:30|672.4|672|672.2|671.8|672.4|672|672.2|671.8|1540
1653314020000|2022-05-23 13:53:40|672|671.6|672|671.6|672.2|671.8|671.6|671.4|23797
1653314030000|2022-05-23 13:53:50|672.2|671.8|672|671.4|672.4|672|671.8|671.4|2584
1653314040000|2022-05-23 13:54:00|671.8|671.2|671.6|671.2|671.8|671.2|671.4|671|1992
1653314050000|2022-05-23 13:54:10|671.4|671|671.2|670.8|671.4|671|671.2|670.8|1554
1653314060000|2022-05-23 13:54:20|671|670.6|670.8|670.4|671|670.6|670.8|670.4|277
1653314070000|2022-05-23 13:54:30|670.6|670.2|670.6|670.4|670.8|670.4|670.6|670.2|206
1653314080000|2022-05-23 13:54:40||670.2||670.2||670.4||670.2|0
1653314090000|2022-05-23 13:54:50|670.4|670|670.8|670.4|671.2|671|670.2|669.8|40296
1653314100000|2022-05-23 13:55:00|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|3312
1653314110000|2022-05-23 13:55:10|670.4|670.4|670.2|669.8|670.4|670.4|670.2|669.8|1587
1653314120000|2022-05-23 13:55:20|670.4|670|670.4|670|670.6|670.2|670.4|670|1940
1653314130000|2022-05-23 13:55:30|670.2||670.4||670.4||670.2||0
1653314140000|2022-05-23 13:55:40|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|2675
1653314150000|2022-05-23 13:55:50|670.4|670|670.6|670|670.6|670.2|670.4|670|0
1653314160000|2022-05-23 13:56:00|670.4|670.2|670.4|670|670.6|670.2|670.4|670|0
1653314170000|2022-05-23 13:56:10|670.2|669.8|670.4|670|670.4|670|670|669.6|7078
1653314180000|2022-05-23 13:56:20|670.2|669.8|670.4|670|670.4|670|670.2|669.8|1064
1653314200000|2022-05-23 13:56:40|670.2|669.8|670.2|669.8|670.2|669.8|670|669.8|1279
1653314210000|2022-05-23 13:56:50|670|670|670.2|669.8|670.2|670|670|669.8|409
1653314220000|2022-05-23 13:57:00|670|669.6|670.2|669.8|670.2|669.8|669.8|669.4|3674
1653314230000|2022-05-23 13:57:10|670|669.6|670.2|669.8|670.2|670|670|669.6|816
1653314240000|2022-05-23 13:57:20|670||670.2||670.2||670||0
1653314250000|2022-05-23 13:57:30|670|669.6|669.4|669|670|669.6|669.4|669|2701
1653314260000|2022-05-23 13:57:40|669.6|669.2|669.6|669|669.6|669.2|669.4|669|800
1653314270000|2022-05-23 13:57:50|669.4|668.8|669.6|669|669.6|669.2|669.2|668.8|108
1653314280000|2022-05-23 13:58:00|669.4||669.2||669.4||669.2||97
1653314300000|2022-05-23 13:58:20|669|668.8|668.8|668.4|669|668.8|668.6|668.4|6758
1653314310000|2022-05-23 13:58:30|668.6|668.2|668.6|668.4|668.8|668.4|668.4|668|3961
1653314320000|2022-05-23 13:58:40|668.8|668.6|668.8|668.4|669|668.6|668.6|668.4|13962
1653314330000|2022-05-23 13:58:50|669|668.6|669|668.6|669|668.6|668.8|668.6|1737
1653314340000|2022-05-23 13:59:00|668.8|668.4|668.4|668|668.8|668.4|668.4|668|1884
1653314350000|2022-05-23 13:59:10|668.6|668.2|668.4|668.2|668.8|668.4|668.4|668.2|1495
1653314360000|2022-05-23 13:59:20|668.6|668|668.4|668|668.6|668.2|668.2|667.8|358
1653314370000|2022-05-23 13:59:30|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668.2|1034
1653314380000|2022-05-23 13:59:40|668.6|668.2|668.6|668.2|668.6|668.4|668.4|668.2|0
1653314390000|2022-05-23 13:59:50|668.4|668.4|668.6|668.2|668.8|668.6|668.4|668.2|1473
1653314400000|2022-05-23 14:00:00|668.4|668|668.4|668.2|668.4|668.2|668.2|668|1611
1653314410000|2022-05-23 14:00:10|668.2|668|668.2|667.8|668.2|668|668.2|667.8|982
1653314420000|2022-05-23 14:00:20|668|667.6|667.8|667.4|668.2|668|667.8|667.4|18709
1653314430000|2022-05-23 14:00:30|667.6|667.6|667.8|667.4|667.8|667.6|667.6|667.4|2414
1653314440000|2022-05-23 14:00:40|667.6||667.6||667.6||667.6||0
1653314450000|2022-05-23 14:00:50|667.4|667.2|667.2|666.8|667.4|667.2|667.2|666.8|793
1653314460000|2022-05-23 14:01:00|667|666.6|667|666.6|667.2|666.8|666.6|666.4|31551
1653314470000|2022-05-23 14:01:10||666.4||666.6||666.6||666.4|1670
1653314480000|2022-05-23 14:01:20|667.2|666.8|667|666.4|667.2|666.8|667|666.4|4408
1653314490000|2022-05-23 14:01:30||666.6||666.6||666.6||666.6|0
1653314500000|2022-05-23 14:01:40|666.8|666.8|666.8|666.4|666.8|666.8|666.4|666|2744
1653314510000|2022-05-23 14:01:50|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|1245
1653314520000|2022-05-23 14:02:00|666.4|666|666.2|665.6|666.4|666|666|665.6|12520
1653314540000|2022-05-23 14:02:20|666.4|665.8|666.6|666.2|666.6|666.2|666.4|665.8|8048
1653314550000|2022-05-23 14:02:30|666.4||666.4||666.6||666.4||5394
1653314560000|2022-05-23 14:02:40|666.2|666|666.2|665.8|666.4|666|666.2|665.8|1326
1653314580000|2022-05-23 14:03:00|666|665.6|665.6|665.2|666|665.6|665.4|665.2|49390
1653314590000|2022-05-23 14:03:10|665.4|665|665.4|665|665.4|665|665.4|665|3381
1653314600000|2022-05-23 14:03:20|665.6|665.2|665.8|665.4|665.8|665.6|665.6|665.2|8879
1653314610000|2022-05-23 14:03:30||665.6||665.4||665.6||665.4|2320
1653314620000|2022-05-23 14:03:40|666|665.8|665.8|665.4|666|665.8|665.6|665.4|15044
1653314630000|2022-05-23 14:03:50|666|665.6|666.2|665.8|666.2|665.8|666|665.4|2027
1653314640000|2022-05-23 14:04:00|666|666|666.4|665.8|666.4|666|666|665.6|5264
1653314650000|2022-05-23 14:04:10|666.6|666|666.2|665.8|666.6|666|666.2|665.8|0
1653314660000|2022-05-23 14:04:20|666.4|665.6|666|665.6|666.4|665.6|666|665.4|338
1653314670000|2022-05-23 14:04:30|665.8||665.8||666||665.8||0
1653314680000|2022-05-23 14:04:40|666|665.8|666.4|665.8|666.4|665.8|666|665.8|968
1653314690000|2022-05-23 14:04:50|666.6|666|666.4|666|666.6|666|666.4|666|0
1653314700000|2022-05-23 14:05:00|666.2|665.8|666.2|665.8|666.4|666|666.2|665.8|0
1653314710000|2022-05-23 14:05:10|666||666.2||666.2||666||1064
1653314720000|2022-05-23 14:05:20|666.4|666|666.4|666|666.4|666.2|666.4|666|1354
1653314730000|2022-05-23 14:05:30|666.6|666.2|667|666.6|667|666.6|666.6|666.2|3581
1653314750000|2022-05-23 14:05:50|667.2|666.8|667.2|667|667.2|667|667.2|666.8|16561
1653314760000|2022-05-23 14:06:00|667.4||667.6||667.6||667.2||622
1653314770000|2022-05-23 14:06:10|667.8|667.2|667.6|667.4|667.8|667.4|667.4|667.2|1607
1653314780000|2022-05-23 14:06:20|667.8|667.2|667.6|667.2|667.8|667.2|667.4|667.2|0
1653314790000|2022-05-23 14:06:30|667.4|667.4|667.6|667.2|667.6|667.4|667.2|667|2828
1653314810000|2022-05-23 14:06:50|667.8|667.4|667.4|667.2|667.8|667.4|667.4|667.2|4613
1653314820000|2022-05-23 14:07:00|667.2|667|666.8|666.4|667.4|667|666.8|666.4|6179
1653314830000|2022-05-23 14:07:10|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|546
1653314840000|2022-05-23 14:07:20|666.8|666.4|666.8|666.6|667|666.6|666.8|666.4|12724
1653314850000|2022-05-23 14:07:30|667|666.4|667.2|666.8|667.2|666.8|667|666.4|0
1653314860000|2022-05-23 14:07:40|667|666.6|666.6|666.2|667|666.6|666.6|666.2|3076
1653314880000|2022-05-23 14:08:00|666.4|666|666|665.6|666.4|666|665.8|665.6|4046
1653314890000|2022-05-23 14:08:10||665.8||665.6||665.8||665.6|1555
1653314900000|2022-05-23 14:08:20|665.8|665.4|666.2|665.8|666.2|665.8|665.8|665.4|1045
1653314910000|2022-05-23 14:08:30|666.4|666|666.6|666.2|666.8|666.2|666.2|665.8|0
1653314920000|2022-05-23 14:08:40|666.4|666|666.4|666|666.6|666|666.4|666|0
1653314950000|2022-05-23 14:09:10|666.2|665.8|666.2|666|666.2|666|666|665.8|2200
1653314960000|2022-05-23 14:09:20|666.4|665.8|666|665.6|666.4|665.8|666|665.6|3473
1653314970000|2022-05-23 14:09:30|666.2|665.8|666.8|666.4|666.8|666.4|666.2|665.8|1609
1653314990000|2022-05-23 14:09:50|666.6||666.6||666.8||666.6||1717
1653315000000|2022-05-23 14:10:00|666.8|666.6|667|666.6|667.2|666.8|666.6|666.4|354
1653315010000|2022-05-23 14:10:10|667.2|666.8|667.2|666.8|667.6|667|667.2|666.8|317
1653315020000|2022-05-23 14:10:20|667.4|666.6|667|666.8|667.4|666.8|667|666.6|964
1653315030000|2022-05-23 14:10:30|666.8|666.6|667.2|666.8|667.2|667|666.8|666.6|3422
1653315040000|2022-05-23 14:10:40|667|666.6|667|666.6|667.2|666.6|666.8|666.4|28
1653315050000|2022-05-23 14:10:50|667.2|666.8|667.2|666.8|667.2|666.8|667|666.6|146
1653315060000|2022-05-23 14:11:00|667||667.2||667.2||667||0
1653315070000|2022-05-23 14:11:10|667|666.6|667.2|666.8|667.2|666.8|667|666.6|872
1653315080000|2022-05-23 14:11:20|667.4|667|667.8|667.4|667.8|667.4|667.4|667|2852
1653315090000|2022-05-23 14:11:30|668|667.6|667.8|667.6|668|667.6|667.8|667.6|0
1653315100000|2022-05-23 14:11:40|668|667.8|668.4|668|668.4|668|668|667.6|1665
1653315110000|2022-05-23 14:11:50|668.2||668.4||668.4||668.2||1796
1653315120000|2022-05-23 14:12:00|668.6|668.2|668.6|668.2|668.6|668.4|668.2|668|10236
1653315130000|2022-05-23 14:12:10|668.4||668.6||668.6||668.4||1963
1653315140000|2022-05-23 14:12:20|668.8|668.4|668.8|668.4|668.8|668.6|668.6|668.2|8868
1653315150000|2022-05-23 14:12:30|669|668.6|669|668.8|669.2|668.8|669|668.4|6001
1653315160000|2022-05-23 14:12:40|668.8|668.6|669|668.6|669|668.6|668.8|668.6|0
1653315170000|2022-05-23 14:12:50|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|349
1653315180000|2022-05-23 14:13:00|668.6|668.2|668.4|668.2|668.6|668.2|668.2|668|4617
1653315200000|2022-05-23 14:13:20|668.2|668|668.4|668|668.4|668|668.2|668|1574
1653315220000|2022-05-23 14:13:40|668.6|668.2|669|668.6|669|668.8|668.6|668.2|11114
1653315230000|2022-05-23 14:13:50|668.8|668.4|668.8|668.4|669|668.4|668.6|668.4|0
1653315240000|2022-05-23 14:14:00|669|668.8|668.8|668.4|669|668.8|668.4|668.2|19174
1653315250000|2022-05-23 14:14:10|668.6|668.2|669|668.6|669|668.6|668.6|668.2|646
1653315260000|2022-05-23 14:14:20|668.8|668.4|668.8|668.4|669|668.6|668.8|668.4|0
1653315270000|2022-05-23 14:14:30|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|161
1653315280000|2022-05-23 14:14:40|668.6|668.4|669|668.6|669|668.6|668.4|668.4|9512
1653315290000|2022-05-23 14:14:50|668.8|668.4|668.8|668.4|668.8|668.6|668.8|668.4|0
1653315300000|2022-05-23 14:15:00|669|668.6|669|668.8|669.4|669|669|668.6|1716
1653315310000|2022-05-23 14:15:10|669.2|668.6|669.2|668.8|669.2|668.8|669|668.6|0
1653315320000|2022-05-23 14:15:20|669|668.6|669|668.6|669.2|668.6|669|668.6|1569
1653315330000|2022-05-23 14:15:30|669.2|668.8|669.2|669|669.2|669|669.2|668.8|443
1653315340000|2022-05-23 14:15:40|669|668.8|669|668.6|669.2|668.8|669|668.6|3
1653315350000|2022-05-23 14:15:50|669.2|668.8|669.4|669|669.4|669|669.2|668.6|4463
1653315360000|2022-05-23 14:16:00|669.6|669.2|669.6|669.2|669.8|669.6|669.2|669|32989
1653315370000|2022-05-23 14:16:10|669.4|669|669.6|669.2|669.6|669.2|669.4|669|10000
1653315380000|2022-05-23 14:16:20|669.4|669|669.4|669|669.6|669.2|669.2|669|11967
1653315390000|2022-05-23 14:16:30|669.6|669.2|669.6|669.4|669.6|669.4|669.6|669.2|764
1653315400000|2022-05-23 14:16:40|669.4|669.2|669|668.6|669.6|669.2|669|668.6|7320
1653315410000|2022-05-23 14:16:50|668.8|668.8|668.6|668.4|668.8|668.8|668.2|668|3543
1653315420000|2022-05-23 14:17:00|668.8|668.6|668.8|668.4|668.8|668.6|668.6|668.2|1450
1653315430000|2022-05-23 14:17:10|668.6|668.2|668.8|668.4|668.8|668.6|668.6|668.2|6396
1653315440000|2022-05-23 14:17:20|669|668.6|669.8|669.4|670|669.6|669|668.4|9308
1653315450000|2022-05-23 14:17:30|670|669.2|669.8|669.2|670|669.4|669.2|669|12519
1653315460000|2022-05-23 14:17:40|669.6|669.4|670.4|670|670.6|670.2|669.6|669.4|32424
1653315470000|2022-05-23 14:17:50|670.2|670.2|670.4|670|670.6|670.2|670.2|670|11777
1653315480000|2022-05-23 14:18:00|670.2|669.8|670|669.6|670.4|669.8|669.8|669.4|14890
1653315490000|2022-05-23 14:18:10|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|17782
1653315500000|2022-05-23 14:18:20|670|669.6|669.8|669.4|670|669.6|669.8|669.4|0
1653315510000|2022-05-23 14:18:30|670|669.6|669.8|669.4|670|669.6|669.8|669.4|0
1653315520000|2022-05-23 14:18:40||669.6||669.4||669.6||669.4|0
1653315530000|2022-05-23 14:18:50|670|669.6|670.4|670|670.4|670|670|669.4|2358
1653315540000|2022-05-23 14:19:00|670.2|669.8|670|669.6|670.2|669.8|670|669.6|3748
1653315550000|2022-05-23 14:19:10|670.2|669.8|670.2|670|670.2|670|670|669.6|1400
1653315560000|2022-05-23 14:19:20|670|669.8|670.2|670|670.2|670|670|669.6|33
1653315570000|2022-05-23 14:19:30|670.4|670.2|670.2|669.8|670.6|670.2|670.2|669.8|9039
1653315580000|2022-05-23 14:19:40|670.4|670|670.6|670.2|670.8|670.4|670.2|670|15810
1653315590000|2022-05-23 14:19:50|670.8|670.4|670.8|670.4|671|670.8|670.6|670.4|7524
1653315600000|2022-05-23 14:20:00|671|670.2|670|669.6|671|670.2|670|669.6|12480
1653315610000|2022-05-23 14:20:10||669.8||669.8||669.8||669.8|72
1653315620000|2022-05-23 14:20:20|670.2||670.2||670.2||670||325
1653315630000|2022-05-23 14:20:30|670|669.6|670|669.6|670.2|669.6|669.8|669.6|388
1653315640000|2022-05-23 14:20:40|669.8|669.4|670.2|669.8|670.2|669.8|669.6|669.4|22678
1653315650000|2022-05-23 14:20:50|670.4|670|670.4|670|670.6|670|670.4|670|1402
1653315660000|2022-05-23 14:21:00|670.6|670.2|669.8|669.6|670.6|670.2|669.8|669.6|4285
1653315670000|2022-05-23 14:21:10|670|669.8|670|669.6|670.4|669.8|670|669.6|1121
1653315680000|2022-05-23 14:21:20|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.4|204
1653315690000|2022-05-23 14:21:30||669.4||669.6||669.6||669.4|0
1653315700000|2022-05-23 14:21:40|669.6|669.4|669.8|669.4|669.8|669.6|669.6|669.2|33
1653315710000|2022-05-23 14:21:50|669.6|669.2|669.8|669.4|669.8|669.4|669.6|669.2|1035
1653315720000|2022-05-23 14:22:00|670|669.6|670.4|670|670.4|670|670|669.4|8931
1653315730000|2022-05-23 14:22:10|670.2||670.4||670.4||670.2||0
1653315750000|2022-05-23 14:22:30|670.6|670.2|671.2|670.8|671.2|671|670.6|670.2|24705
1653315760000|2022-05-23 14:22:40|671|670.6|671.2|670.8|671.2|670.8|671|670.6|0
1653315770000|2022-05-23 14:22:50|671|670.6|671.2|670.8|671.2|670.8|671|670.6|158
1653315780000|2022-05-23 14:23:00|671.4|671|671.4|671|671.6|671.4|671.2|671|13922
1653315790000|2022-05-23 14:23:10|671.6|671.2|671.4|671.2|671.8|671.6|671.2|671|53632
1653315800000|2022-05-23 14:23:20|671.2|671|670.8|670.4|671.4|671|670.8|670.4|4081
1653315810000|2022-05-23 14:23:30|671|670.2|670.8|670.4|671|670.4|670.6|670.2|1094
1653315820000|2022-05-23 14:23:40|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670.2|228
1653315830000|2022-05-23 14:23:50|671|670.6|671|670.8|671|670.8|671|670.6|233
1653315840000|2022-05-23 14:24:00||670.6||670.6||670.6||670.6|0
1653315850000|2022-05-23 14:24:10|671.2|670.8|671.2|670.8|671.4|671|671.2|670.8|1359
1653315860000|2022-05-23 14:24:20|671|670.6|671.2|671|671.2|671|670.8|670.6|75634
1653315870000|2022-05-23 14:24:30|671.4|671.2|671.4|671|671.4|671.2|671.4|671|2198
1653315880000|2022-05-23 14:24:40|671.8|671.2|672|671.4|672|671.8|671.8|671|70364
1653315890000|2022-05-23 14:24:50|671.8|671.6|671.6|671.4|671.8|671.6|671.6|671.4|0
1653315900000|2022-05-23 14:25:00|671.8|671.2|671.6|671.2|671.8|671.2|671.4|671.2|4928
1653315910000|2022-05-23 14:25:10|671.4|671|671.2|670.6|671.4|671|671.2|670.6|1406
1653315920000|2022-05-23 14:25:20|671|670.8|671|670.6|671.2|670.8|670.8|670.6|428
1653315930000|2022-05-23 14:25:30|671.2||671||671.2||670.8||0
1653315940000|2022-05-23 14:25:40|670.8|670.4|671|670.6|671|670.6|670.8|670.4|0
1653315950000|2022-05-23 14:25:50|670.8|670.4|671|670.4|671|670.4|670.6|670.2|7643
1653315960000|2022-05-23 14:26:00|671.2|670.6|671.4|671|671.4|671|671.2|670.6|2667
1653315970000|2022-05-23 14:26:10|671.6|671.2|671.6|671.2|672|671.6|671.6|671|15038
1653315980000|2022-05-23 14:26:20|671.8|671.4|672|671.6|672|671.8|671.8|671.4|14404
1653315990000|2022-05-23 14:26:30|672.2|671.8|672.8|672.2|672.8|672.2|672|671.6|2834
1653316000000|2022-05-23 14:26:40|672.6|672.4|672.8|672.2|673|672.8|672.4|672|10910
1653316010000|2022-05-23 14:26:50|672.6|672|672.4|672|672.6|672|672.2|671.8|4954
1653316020000|2022-05-23 14:27:00|672.2|671.8|672.4|672|672.4|672.2|672.2|671.8|5163
1653316030000|2022-05-23 14:27:10|672.2|672.2|672.4|672|672.4|672.2|672.2|672|2078
1653316040000|2022-05-23 14:27:20|672.2||672.2||672.2||672.2||1121
1653316050000|2022-05-23 14:27:30|672|671.6|672|671.6|672|671.8|671.8|671.6|7669
1653316060000|2022-05-23 14:27:40|671.8|671.4|671.4|671|671.8|671.4|671.4|671|1148
1653316070000|2022-05-23 14:27:50|671.2|670.8|671.4|671|671.4|671|671.2|670.8|3244
1653316080000|2022-05-23 14:28:00|671.2|670.8|671.2|671|671.2|671|671|670.8|0
1653316090000|2022-05-23 14:28:10|671.4|670.8|671.2|670.8|671.4|670.8|671.2|670.6|1055
1653316100000|2022-05-23 14:28:20|671.4|671|671.4|671|671.4|671|671.4|670.8|0
1653316110000|2022-05-23 14:28:30|671.2|670.8|671.4|671|671.4|671|671.2|670.8|45913
1653316120000|2022-05-23 14:28:40|671.2|670.8|671.4|671|671.8|671.6|671.2|670.8|71960
1653316130000|2022-05-23 14:28:50|671.6|671.2|671.6|671.2|671.6|671.4|671.4|671|4648
1653316140000|2022-05-23 14:29:00|671.4||671.6||671.6||671.4||0
1653316150000|2022-05-23 14:29:10|671.8|671.4|672|671.6|672.2|671.8|671.8|671.2|13870
1653316160000|2022-05-23 14:29:20|672.2|671.8|672.8|672.4|673|672.6|672.2|671.8|2842
1653316170000|2022-05-23 14:29:30|672.6||672.6||672.6||672.6||815
1653316180000|2022-05-23 14:29:40|672.8|672.6|673.2|672.8|673.4|672.8|672.8|672.6|4727
1653316190000|2022-05-23 14:29:50|673.4|673|673.6|673.2|673.8|673.4|673|672.8|12228
1653316200000|2022-05-23 14:30:00|673.8|673.4|673.8|673.4|674|673.8|673.8|673.4|6749
1653316210000|2022-05-23 14:30:10|673.6|673.2|673.6|673.2|673.8|673.2|673.2|672.8|2898
1653316220000|2022-05-23 14:30:20|673.4||673.6||673.6||673.4||3418
1653316230000|2022-05-23 14:30:30|673.4|673.4|674|673.6|674|673.6|673.4|673.4|4862
1653316240000|2022-05-23 14:30:40|673.8|673.8|674|673.6|674|673.8|673.8|673.6|0
1653316250000|2022-05-23 14:30:50|673.8|673.4|673.8|673.4|674|673.6|673.8|673.4|204
1653316260000|2022-05-23 14:31:00|674|673.6|673.4|673.2|674|673.6|673|672.8|118955
1653316270000|2022-05-23 14:31:10|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.2|28
1653316280000|2022-05-23 14:31:20|673.6|673.2|673.8|673.6|674|673.6|673.6|673.2|0
1653316290000|2022-05-23 14:31:30|674|673.8|674|673.6|674|673.8|673.8|673.6|5857
1653316300000|2022-05-23 14:31:40|673.8|673.8|674.2|673.8|674.2|674|673.8|673.6|55854
1653316310000|2022-05-23 14:31:50|674.4|674|674.2|673.8|674.6|674.2|674|673.8|1875
1653316320000|2022-05-23 14:32:00|674.4|674|674.4|674|674.4|674|674.2|674|0
1653316330000|2022-05-23 14:32:10|674.2|674.2|674.4|674|674.4|674.2|674.2|674|476
1653316340000|2022-05-23 14:32:20||674.2||674||674.2||674|1200
1653316350000|2022-05-23 14:32:30||674.2||674||674.2||674|4222
1653316360000|2022-05-23 14:32:40||674.2||674||674.2||674|3
1653316370000|2022-05-23 14:32:50|674.6|674.2|674.6|674.2|674.6|674.4|674.6|674.2|7210
1653316380000|2022-05-23 14:33:00|674.4|674.4|674.6|674.4|674.6|674.4|674.4|674.4|146
1653316390000|2022-05-23 14:33:10||674.2||674.2||674.2||674.2|573
1653316400000|2022-05-23 14:33:20||674.4||674.2||674.4||674.2|3085
1653316410000|2022-05-23 14:33:30|674.4|674.4|674.6|674.2|674.6|674.4|674.4|674.2|566
1653316420000|2022-05-23 14:33:40|674.4|674|674.4|674|674.6|674.2|674.4|674|2416
1653316450000|2022-05-23 14:34:10||674.2||674.2||674.2||674.2|0
1653316460000|2022-05-23 14:34:20|674.6|674|674.6|674.2|674.6|674.4|674.4|674|1583
1653316490000|2022-05-23 14:34:50|674.4|674.4|674.6|674.4|674.6|674.4|674.4|674.2|5000
1653316500000|2022-05-23 14:35:00|674.8|674.2|674.4|674|674.8|674.2|674.4|674|7231
1653316510000|2022-05-23 14:35:10|674.6|674.2|674.4|674|674.6|674.2|674.4|674|1970
1653316520000|2022-05-23 14:35:20|674.2||674.4||674.4||674.2||0
1653316530000|2022-05-23 14:35:30||674.2||674||674.2||674|0
1653316540000|2022-05-23 14:35:40|674.6|674.2|674.8|674.6|674.8|674.6|674.6|674|2355
1653316550000|2022-05-23 14:35:50|675|674.4|675.4|675|675.4|675|675|674.4|17313
1653316560000|2022-05-23 14:36:00|675.2|674.8|675.2|674.8|675.4|675|675.2|674.8|1121
1653316570000|2022-05-23 14:36:10||675||674.8||675||674.8|48
1653316590000|2022-05-23 14:36:30|675|674.6|674.8|674.4|675.2|674.8|674.8|674.4|25439
1653316600000|2022-05-23 14:36:40|675|674.6|675|674.6|675.2|674.8|675|674.6|2182
1653316610000|2022-05-23 14:36:50|675.2|674.8|675.2|674.8|675.2|675|675|674.6|13377
1653316620000|2022-05-23 14:37:00|675.4|675|675.4|675.2|675.4|675.2|675.2|675|875
1653316630000|2022-05-23 14:37:10|675.6|675|675.2|674.8|675.6|675|675.2|674.8|0
1653316640000|2022-05-23 14:37:20|675|675|675.2|674.8|675.2|675|675|674.8|1300
1653316650000|2022-05-23 14:37:30|675|674.4|674.4|674.2|675|674.4|674.4|674|7571
1653316660000|2022-05-23 14:37:40|674.6|674|674.4|674|674.6|674.2|674.4|674|875
1653316670000|2022-05-23 14:37:50|674.2|674.2|674.4|674|674.4|674.2|674.2|674|0
1653316680000|2022-05-23 14:38:00|674.2||674.4||674.4||674.2||0
1653316690000|2022-05-23 14:38:10|674.2|673.8|674|673.8|674.2|673.8|673.8|673.4|15475
1653316700000|2022-05-23 14:38:20|674.2|673.6|674.4|674|674.4|674|674.2|673.6|483
1653316710000|2022-05-23 14:38:30|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.8|0
1653316720000|2022-05-23 14:38:40|674.4|674|674.4|674.2|674.4|674.2|674.2|674|2485
1653316730000|2022-05-23 14:38:50|674.6|674.4|674.6|674.2|674.8|674.4|674.4|674.2|365
1653316740000|2022-05-23 14:39:00|674.4||674.6||674.6||674.4||1352
1653316750000|2022-05-23 14:39:10|674.8|674.4|674.6|674.2|674.8|674.4|674.4|674.2|2475
1653316760000|2022-05-23 14:39:20|674.4|674|674.4|674|674.4|674|674.2|674|1616
1653316770000|2022-05-23 14:39:30|674.6|674.2|674.6|674.4|674.6|674.4|674.6|674|0
1653316780000|2022-05-23 14:39:40|674.8||674.6||674.8||674.6||174
1653316790000|2022-05-23 14:39:50|674.4|674.2|674.4|674.2|674.4|674.2|674.2|673.8|485
1653316800000|2022-05-23 14:40:00|674.2|674|674.2|673.8|674.4|674.2|674.2|673.8|0
1653316810000|2022-05-23 14:40:10||674||673.8||674||673.8|0
1653316820000|2022-05-23 14:40:20|674.4|674|674.4|674.2|674.4|674.2|674.4|674|3733
1653316830000|2022-05-23 14:40:30|674.6|674.4|675|674.6|675.2|675|674.6|674.4|12531
1653316840000|2022-05-23 14:40:40|675.2|674.8|675|674.6|675.2|674.8|674.8|674.6|54
1653316850000|2022-05-23 14:40:50|674.8|674.8|675.2|675|675.2|675|674.8|674.8|11572
1653316860000|2022-05-23 14:41:00|675.4|674.8|675.2|675|675.4|675.2|675.2|674.8|4764
1653316870000|2022-05-23 14:41:10|675.4|675.2|675.6|675.4|675.6|675.4|675|674.8|10808
1653316880000|2022-05-23 14:41:20|675.4|675.2|675.4|675|675.6|675.2|675.2|675|8386
1653316890000|2022-05-23 14:41:30|675.2|674.8|675.2|674.8|675.4|674.8|675|674.8|580
1653316900000|2022-05-23 14:41:40|675|674.6|674.6|674.2|675.2|674.8|674.6|674.2|4281
1653316910000|2022-05-23 14:41:50|674.4|674|674.4|674.2|674.6|674.2|674|673.8|8489
1653316920000|2022-05-23 14:42:00|674.6|674.4|674.4|674|674.8|674.4|674.4|674|6556
1653316930000|2022-05-23 14:42:10|674.2|673.8|674.4|674|674.4|674.2|674.2|673.8|4759
1653316940000|2022-05-23 14:42:20|674.6|674.2|674.6|674.2|674.6|674.4|674.4|674|8200
1653316950000|2022-05-23 14:42:30|674.4|674|674.4|674.2|674.6|674.2|674.2|673.8|0
1653316960000|2022-05-23 14:42:40|674.6||674.6||674.6||674.6||0
1653316970000|2022-05-23 14:42:50|674.4|674|674.4|674.2|674.4|674.2|674.4|674|0
1653316990000|2022-05-23 14:43:10||674||674||674||674|0
1653317010000|2022-05-23 14:43:30|674.2|673.8|674.4|674|674.4|674|674.2|673.8|2005
1653317020000|2022-05-23 14:43:40||674.2||674||674.2||674|6030
1653317030000|2022-05-23 14:43:50|674.6|674.2|674.6|674.2|674.6|674.4|674.6|674|9736
1653317040000|2022-05-23 14:44:00|674.8|674.4|674.8|674.6|675|674.6|674.8|674.4|4293
1653317050000|2022-05-23 14:44:10|675|674.8|674.6|674.4|675|674.8|674.6|674.2|7491
1653317060000|2022-05-23 14:44:20|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|0
1653317070000|2022-05-23 14:44:30|674.2|674|674.4|674|674.4|674|674.2|674|750
1653317080000|2022-05-23 14:44:40||674.2||674.2||674.2||674|0
1653317090000|2022-05-23 14:44:50|674.2|674|674.6|674.2|674.6|674.4|674.2|674|22143
1653317100000|2022-05-23 14:45:00|674.4|674.4|674.4|674|674.4|674.4|674.4|674|0
1653317110000|2022-05-23 14:45:10|674.2|673.8|674.4|674.2|674.4|674.2|674.2|673.8|6553
1653317120000|2022-05-23 14:45:20||674||674||674.2||674|0
1653317130000|2022-05-23 14:45:30|674.2|674.2|674.2|674|674.2|674.2|674.2|674|2398
1653317140000|2022-05-23 14:45:40|||||||||10
1653317150000|2022-05-23 14:45:50|||||||||253294
1653317160000|2022-05-23 14:46:00|674.4|674.2|674.4|674.2|674.6|674.2|674.4|674|10862
1653317170000|2022-05-23 14:46:10|674.2|674|674.2|674|674.2|674|674.2|674|484
1653317180000|2022-05-23 14:46:20|674|673.8|674.2|673.8|674.2|673.8|674|673.6|1487
1653317190000|2022-05-23 14:46:30|674|673.6|673.8|673.4|674.2|673.6|673.8|673.4|9716
1653317200000|2022-05-23 14:46:40|673.6|673.2|673.6|673.2|673.6|673.4|673.4|673.2|2432
1653317210000|2022-05-23 14:46:50|673.4|673|673.4|673|673.4|673|673.4|673|5976
1653317220000|2022-05-23 14:47:00|673.2|672.8|673.2|672.8|673.4|672.8|672.8|672.6|8003
1653317230000|2022-05-23 14:47:10|673.4|673|673.8|673.4|673.8|673.4|673.4|673|8631
1653317240000|2022-05-23 14:47:20|673.6|673.6|673.8|673.4|673.8|673.6|673.6|673.4|0
1653317250000|2022-05-23 14:47:30|674|673.6|673.8|673.6|674|673.8|673.8|673.6|2536
1653317260000|2022-05-23 14:47:40|674|673.8|674.6|674.2|674.6|674.2|674|673.6|27315
1653317270000|2022-05-23 14:47:50|674.8|674.4|674.4|674.2|674.8|674.4|674.4|674.2|9499
1653317280000|2022-05-23 14:48:00|674.6|674.4|674.8|674.4|675|674.6|674.6|674.2|2250
1653317290000|2022-05-23 14:48:10|675|674.6|675|674.6|675|674.8|674.8|674.4|8263
1653317310000|2022-05-23 14:48:30|674.8|674.8|675.6|675.2|675.6|675.4|674.8|674.8|22331
1653317320000|2022-05-23 14:48:40|675.4||675.6||675.6||675.4||651
1653317330000|2022-05-23 14:48:50|675.8|675.4|675.8|675.4|675.8|675.4|675.6|675.2|615
1653317340000|2022-05-23 14:49:00|675.6|675.2|675.6|675.4|675.8|675.4|675.4|675.2|4467
1653317350000|2022-05-23 14:49:10|675.4|675.2|675.4|675.2|675.4|675.4|675.4|675.2|1758
1653317360000|2022-05-23 14:49:20|675.2|675|675.2|674.8|675.4|675.2|675.2|674.8|14157
1653317370000|2022-05-23 14:49:30|675|674.6|675|674.6|675.2|674.8|675|674.6|530
1653317380000|2022-05-23 14:49:40|675.2|674.8|675.2|675|675.2|675|675|674.6|50573
1653317390000|2022-05-23 14:49:50|675|674.8|675|674.6|675|674.8|675|674.6|25058
1653317400000|2022-05-23 14:50:00|674.8|674.4|674.4|674|674.8|674.4|674.4|674|3170
1653317410000|2022-05-23 14:50:10|674.6|674.2|674.8|674.4|674.8|674.6|674.6|674.2|6238
1653317420000|2022-05-23 14:50:20|674.6|674.2|674.8|674.6|674.8|674.6|674.4|674.2|5527
1653317430000|2022-05-23 14:50:30|675|674.8|675|674.6|675.2|675|675|674.6|23458
1653317440000|2022-05-23 14:50:40||674.8||674.6||674.8||674.6|0
1653317450000|2022-05-23 14:50:50||674.8||674.8||674.8||674.6|0
1653317460000|2022-05-23 14:51:00|675.2|674.6|675|674.6|675.2|675|675|674.6|9783
1653317470000|2022-05-23 14:51:10|674.8|674.4|674.2|673.8|674.8|674.4|674.2|673.8|26479
1653317480000|2022-05-23 14:51:20|674.4|674|674.6|674.4|674.8|674.4|674.2|673.8|24208
1653317490000|2022-05-23 14:51:30|674.4|674.2|674.4|674|674.6|674.4|674.2|674|12200
1653317500000|2022-05-23 14:51:40|674.2|673.8|674.4|674.2|674.4|674.2|674.2|673.8|3476
1653317510000|2022-05-23 14:51:50|674.6|674.4|674.6|674.2|674.6|674.4|674.2|674|4127
1653317520000|2022-05-23 14:52:00|674.4||674.6||674.6||674.4||0
1653317530000|2022-05-23 14:52:10|674.4|674.4|674.4|674|674.6|674.4|674.4|674|5873
1653317540000|2022-05-23 14:52:20|674.6|674.2|675|674.8|675|674.8|674.4|674.2|15096
1653317550000|2022-05-23 14:52:30|674.8|674.6|675|674.6|675|674.6|674.6|674.4|5173
1653317560000|2022-05-23 14:52:40|675.2|674.8|675.2|675|675.4|675.2|675.2|674.6|2510
1653317570000|2022-05-23 14:52:50|675|674.8|674.4|674|675.2|674.8|674.4|674|9221
1653317580000|2022-05-23 14:53:00|674.2|674.2|674.6|674.2|674.6|674.2|674.2|674.2|4580
1653317590000|2022-05-23 14:53:10|674.8|674.4|674.8|674.4|674.8|674.4|674.4|674.2|842
1653317600000|2022-05-23 14:53:20|674.6|674.2|674.6|674.2|674.6|674.4|674.6|674.2|280
1653317610000|2022-05-23 14:53:30|674.8|674.4|675|674.6|675|674.6|674.8|674.4|5855
1653317620000|2022-05-23 14:53:40|674.8|674.8|675|674.6|675|674.8|674.8|674.6|0
1653317630000|2022-05-23 14:53:50|674.8||675||675||674.8||0
1653317640000|2022-05-23 14:54:00|675.2|674.8|675.2|674.8|675.4|675.2|675|674.6|14854
1653317650000|2022-05-23 14:54:10|675|674.6|674.8|674.4|675|674.6|674.8|674.4|8822
1653317660000|2022-05-23 14:54:20|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|0
1653317670000|2022-05-23 14:54:30|674.8|674.4|674.8|674.4|674.8|674.6|674.6|674.4|3290
1653317680000|2022-05-23 14:54:40|674.6||674.8||674.8||674.6||481
1653317690000|2022-05-23 14:54:50|675|674.6|675|674.6|675|674.8|675|674.6|1972
1653317700000|2022-05-23 14:55:00|674.8|674.4|674.6|674.2|675|674.4|674.6|674.2|2960
1653317710000|2022-05-23 14:55:10|674.8|674.4|675.4|675|675.4|675|674.8|674.4|7337
1653317720000|2022-05-23 14:55:20|675.2||675.4||675.4||675.2||0
1653317730000|2022-05-23 14:55:30|675.2|674.8|675|674.8|675.2|675|675|674.6|10615
1653317740000|2022-05-23 14:55:40|675.2|675|675|674.8|675.2|675|675|674.8|2925
1653317750000|2022-05-23 14:55:50|675.2|674.6|675.2|674.8|675.2|674.8|675.2|674.6|741
1653317760000|2022-05-23 14:56:00|675.4|675|675.4|675|675.4|675.2|675.2|675|1044
1653317770000|2022-05-23 14:56:10|675.2|674.8|675.2|675|675.4|675|675.2|674.8|0
1653317780000|2022-05-23 14:56:20|675.4|675.2|675.6|675.2|675.6|675.4|675.4|675.2|5051
1653317790000|2022-05-23 14:56:30|675.4|675.4|675.6|675.4|675.6|675.4|675.4|675.4|7401
1653317800000|2022-05-23 14:56:40|675.8|675.6|675.8|675.4|676|675.8|675.6|675.4|28793
1653317810000|2022-05-23 14:56:50|675.6||675.6||675.6||675.6||235
1653317820000|2022-05-23 14:57:00|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.4|3530
1653317830000|2022-05-23 14:57:10|676|675.8|676|675.6|676|675.8|676|675.6|1044
1653317840000|2022-05-23 14:57:20||675.8||675.8||675.8||675.8|1286
1653317850000|2022-05-23 14:57:30||675.6||675.6||675.6||675.6|296
1653317860000|2022-05-23 14:57:40|675.8|675.8|675.8|675.4|675.8|675.8|675.8|675.4|32
1653317870000|2022-05-23 14:57:50|675.6||675.8||675.8||675.6||0
1653317880000|2022-05-23 14:58:00|676|675.6|675.8|675.6|676|675.8|675.8|675.4|3374
1653317890000|2022-05-23 14:58:10|676|675.4|676|675.6|676|675.8|676|675.4|251
1653317900000|2022-05-23 14:58:20|676.2|675.8|676.2|676|676.6|676.2|676.2|675.8|18901
1653317910000|2022-05-23 14:58:30|676|675.8|676|675.8|676|675.8|676|675.8|1045
1653317920000|2022-05-23 14:58:40|676.2|675.6|675.8|675.6|676.2|675.6|675.8|675.6|1531
1653317930000|2022-05-23 14:58:50|675.6|675.4|676.2|675.8|676.2|675.8|675.6|675.4|3057
1653317940000|2022-05-23 14:59:00|676|676|676|675.8|676|676|676|675.8|3032
1653317950000|2022-05-23 14:59:10|675.8|675.6|675.8|675.4|676|675.6|675.8|675.4|6672
1653317960000|2022-05-23 14:59:20||675.6||675.6||675.6||675.6|0
1653317970000|2022-05-23 14:59:30|676|675.4|676|675.6|676.2|675.8|675.8|675.4|3119
1653317980000|2022-05-23 14:59:40|676.2|675.8|676.2|676|676.2|676|676.2|675.8|9884
1653317990000|2022-05-23 14:59:50|676.4|675.8|676.6|676.2|676.8|676.6|676.2|675.8|47390
1653318000000|2022-05-23 15:00:00|676.4|676.4|676.6|676.2|676.6|676.4|676.4|676.2|19
1653318010000|2022-05-23 15:00:10|676.4|676|676.4|676|676.6|676|676.4|676|1462
1653318020000|2022-05-23 15:00:20|676.2|676.2|676.2|675.8|676.4|676.2|676|675.6|9924
1653318030000|2022-05-23 15:00:30|676.4|676|676.2|675.8|676.4|676|676.2|675.8|1827
1653318060000|2022-05-23 15:01:00|676.4|676|676.4|676|676.4|676.2|676.4|675.8|2099
1653318080000|2022-05-23 15:01:20|676.2|676.2|676.2|676|676.2|676.2|676.2|676|8319
1653318090000|2022-05-23 15:01:30|676.4|675.8|676.6|676.2|676.6|676.4|676.4|675.8|3239
1653318100000|2022-05-23 15:01:40|676.8|676.4|677|676.8|677.2|677|676.8|676.4|31137
1653318110000|2022-05-23 15:01:50|676.8|676.6|676.6|676.4|677|676.6|676.6|676.4|0
1653318120000|2022-05-23 15:02:00|676.8||676.6||676.8||676.6||0
1653318130000|2022-05-23 15:02:10|676.8|676.6|676.8|676.6|676.8|676.6|676.8|676.6|3102
1653318150000|2022-05-23 15:02:30||676.4||676.4||676.6||676.4|2414
1653318160000|2022-05-23 15:02:40||676.6||676.6||676.6||676.6|0
1653318170000|2022-05-23 15:02:50|677|676.8|677|676.8|677.2|676.8|677|676.6|2942
1653318180000|2022-05-23 15:03:00|677.2|677|677.4|677.2|677.4|677.2|677.2|677|19004
1653318190000|2022-05-23 15:03:10|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.4|1429
1653318200000|2022-05-23 15:03:20|677.8||677.8||677.8||677.6||1000
1653318210000|2022-05-23 15:03:30|677.6|677.2|677.6|677.2|677.8|677.2|677.6|677.2|2113
1653318220000|2022-05-23 15:03:40|677.4|677.4|677.4|677.2|677.4|677.4|677.4|677.2|0
1653318230000|2022-05-23 15:03:50|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.2|1438
1653318240000|2022-05-23 15:04:00|677.8|677.6|677.8|677.4|677.8|677.6|677.8|677.4|758
1653318250000|2022-05-23 15:04:10|677.6||677.6||677.6||677.6||0
1653318260000|2022-05-23 15:04:20|677.8|677.6|677.8|677.4|677.8|677.6|677.8|677.4|1960
1653318270000|2022-05-23 15:04:30|678|677.6|677.8|677.6|678|677.6|677.8|677.4|4578
1653318280000|2022-05-23 15:04:40|678|677.8|678.6|678.2|678.6|678.4|678|677.6|49222
1653318290000|2022-05-23 15:04:50|678.4||678.4||678.4||678.4||4929
1653318300000|2022-05-23 15:05:00|678.6||678.6||678.6||678.4||2936
1653318310000|2022-05-23 15:05:10|678.8|678.4|678.6|678.4|678.8|678.4|678.6|678.4|1895
1653318320000|2022-05-23 15:05:20||678.2||678.2||678.2||678.2|876
1653318330000|2022-05-23 15:05:30|678.4|678|678.4|678.2|678.4|678.2|678.4|678|2140
1653318340000|2022-05-23 15:05:40||678||678.2||678.2||678|1383
1653318350000|2022-05-23 15:05:50||678||678.2||678.2||678|11859
1653318360000|2022-05-23 15:06:00||678||678.2||678.2||678|4635
1653318370000|2022-05-23 15:06:10|678.2|678|678.2|678|678.2|678.2|678.2|678|11851
1653318380000|2022-05-23 15:06:20|678|677.8|678|677.8|678|678|678|677.8|300
1653318410000|2022-05-23 15:06:50|677.8|677.6|677.6|677.2|677.8|677.6|677.6|677.2|3651
1653318420000|2022-05-23 15:07:00||677.4||677.2||677.4||677.2|0
1653318430000|2022-05-23 15:07:10|678|677.4|677.8|677.4|678|677.6|677.6|677.4|1614
1653318440000|2022-05-23 15:07:20|677.6|677.2|677.6|677.4|677.8|677.4|677.6|677.2|1200
1653318450000|2022-05-23 15:07:30|677.4|677.2|678|677.6|678|677.6|677.4|677.2|4375
1653318460000|2022-05-23 15:07:40|677.8|677.4|677.8|677.4|678|677.6|677.6|677.4|0
1653318480000|2022-05-23 15:08:00||677.6||677.4||677.6||677.4|0
1653318500000|2022-05-23 15:08:20||677.6||677.4||677.6||677.4|0
1653318510000|2022-05-23 15:08:30|677.6|677.6|677.8|677.4|677.8|677.6|677.6|677.4|301
1653318520000|2022-05-23 15:08:40|677.6||677.8||677.8||677.6||2528
1653318530000|2022-05-23 15:08:50|677.6|677.2|677.6|677.2|677.6|677.2|677.4|677.2|397
1653318540000|2022-05-23 15:09:00|677.4||677.4||677.6||677.4||0
1653318560000|2022-05-23 15:09:20|677.6|677.4|677.6|677.2|677.6|677.4|677.4|677.2|2067
1653318570000|2022-05-23 15:09:30|677.4||677.6||677.6||677.4||0
1653318580000|2022-05-23 15:09:40|677.4|677|677.4|677|677.6|677|677.4|677|260
1653318600000|2022-05-23 15:10:00||677.2||677||677.2||677|0
1653318610000|2022-05-23 15:10:10||677.2||677||677.2||677|843
1653318640000|2022-05-23 15:10:40|677.2|676.8|677.2|676.8|677.2|676.8|677|676.8|3454
1653318650000|2022-05-23 15:10:50|677||677||677||677||130
1653318660000|2022-05-23 15:11:00|676.8|676.6|677.2|676.8|677.2|677|676.8|676.6|31340
1653318670000|2022-05-23 15:11:10|677|676.6|677|676.6|677|676.6|677|676.6|3588
1653318690000|2022-05-23 15:11:30|677.2|676.8|677.4|677|677.4|677|677|676.8|11148
1653318700000|2022-05-23 15:11:40||677.2||677||677.2||677|1140
1653318710000|2022-05-23 15:11:50|677.6|677.2|677.4|677|677.6|677.2|677.4|677|5762
1653318720000|2022-05-23 15:12:00|677.2|676.8|677.4|677|677.4|677|677.2|676.8|4128
1653318730000|2022-05-23 15:12:10|677.6|677.2|677.6|677.2|677.6|677.4|677.4|677|4724
1653318740000|2022-05-23 15:12:20|677.4|677|677.4|677.2|677.6|677.2|677.4|677|2037
1653318750000|2022-05-23 15:12:30||677||677||677.2||677|0
1653318760000|2022-05-23 15:12:40|||||||||372
1653318770000|2022-05-23 15:12:50|677.6|677.2|677.6|677.4|677.6|677.4|677.6|677.2|3400
1653318780000|2022-05-23 15:13:00|677.8|677.6|677.8|677.4|677.8|677.6|677.8|677.4|895
1653318790000|2022-05-23 15:13:10|677.6||677.8||677.8||677.6||0
1653318800000|2022-05-23 15:13:20|678|677.6|678|677.6|678|677.6|678|677.4|169
1653318810000|2022-05-23 15:13:30|677.8|677.4|678|677.6|678|677.8|677.6|677.4|19074
1653318820000|2022-05-23 15:13:40|677.8||677.8||677.8||677.8||86
1653318830000|2022-05-23 15:13:50|678|677.8|678|677.6|678|677.8|678|677.6|6158
1653318840000|2022-05-23 15:14:00|677.8|677.8|678|677.6|678|677.8|677.8|677.6|130262
1653318850000|2022-05-23 15:14:10||677.8||677.6||677.8||677.6|0
1653318860000|2022-05-23 15:14:20|677.8||677.8||677.8||677.8||0
1653318870000|2022-05-23 15:14:30|||||||||600
1653318880000|2022-05-23 15:14:40|||||||||126816
1653318890000|2022-05-23 15:14:50|678|677.8|678|677.6|678|677.8|677.8|677.6|26195
1653318900000|2022-05-23 15:15:00|678.2|677.8|678.4|678.2|678.6|678.2|678.2|677.6|73267
1653318910000|2022-05-23 15:15:10|678.2|678|677.8|677.6|678.4|678|677.8|677.6|64179
1653318920000|2022-05-23 15:15:20|678|677.8|677.8|677.6|678|677.8|677.8|677.6|3465
1653318930000|2022-05-23 15:15:30|678||677.8||678||677.8||0
1653318940000|2022-05-23 15:15:40|678|677.8|677.8|677.6|678.2|677.8|677.8|677.6|14728
1653318950000|2022-05-23 15:15:50|678|677.4|677.8|677.6|678|677.8|677.8|677.4|9123
1653318960000|2022-05-23 15:16:00|678|677.8|678.2|678|678.2|678|677.8|677.6|9147
1653318970000|2022-05-23 15:16:10|678.4|677.8|678.2|678|678.4|678|678.2|677.8|8990
1653318980000|2022-05-23 15:16:20||677.8||677.8||678||677.8|15744
1653318990000|2022-05-23 15:16:30|678|678|678|677.8|678|678|678|677.6|1435
1653319000000|2022-05-23 15:16:40|677.8|677.6|677.8|677.6|678|677.6|677.8|677.6|5893
1653319010000|2022-05-23 15:16:50|678||677.8||678||677.8||252
1653319020000|2022-05-23 15:17:00|678||678||678||678||199
1653319030000|2022-05-23 15:17:10|677.8|677.8|678|677.6|678|677.8|677.8|677.6|0
1653319040000|2022-05-23 15:17:20|678.2|677.8|677.6|677.2|678.2|678|677.4|677.2|51756
1653319050000|2022-05-23 15:17:30|677.8|677.4|678|677.6|678|677.6|677.6|677.2|5294
1653319060000|2022-05-23 15:17:40|678.2|677.8|678.2|677.8|678.4|678|678|677.6|4114
1653319070000|2022-05-23 15:17:50|678|677.6|678|677.8|678|677.8|678|677.6|0
1653319080000|2022-05-23 15:18:00|678.2||678.2||678.2||678.2||2831
1653319090000|2022-05-23 15:18:10|678.4|678|678.6|678.2|678.6|678.2|678.4|678|5247
1653319100000|2022-05-23 15:18:20|678.8|678.4|678.6|678.2|678.8|678.6|678.6|678.2|4269
1653319110000|2022-05-23 15:18:30|678.4|678|678.4|678.2|678.4|678.2|678.4|678|2667
1653319120000|2022-05-23 15:18:40|678.6|678.4|678.8|678.6|678.8|678.6|678.6|678.4|6507
1653319130000|2022-05-23 15:18:50|679|678.4|679|678.6|679.2|679|678.8|678.4|28064
1653319140000|2022-05-23 15:19:00|678.8|678.8|679|678.8|679.2|679|678.8|678.6|10369
1653319160000|2022-05-23 15:19:20|679.2|679|679.2|678.8|679.4|679.2|679|678.8|173483
1653319170000|2022-05-23 15:19:30|679.4|679|679.4|679.2|679.6|679.4|679.2|678.8|42041
1653319180000|2022-05-23 15:19:40|679.6|679|679.6|679.2|679.6|679.2|679.2|679|2201
1653319190000|2022-05-23 15:19:50|679.8|679.4|679.8|679.6|679.8|679.6|679.8|679.4|2251
1653375660000|2022-05-24 07:01:00|690|668.4|670.4|669|690|669|670.2|668.2|324501
1653375670000|2022-05-24 07:01:10|670.6|669.2|673.8|672.4|673.8|672.4|670.2|669|15442
1653375680000|2022-05-24 07:01:20|673.2|672.2|673.4|672.2|673.8|673|673.2|672|4469
1653375690000|2022-05-24 07:01:30|673.2|672.6|673.2|673|673.2|673|673.2|672.6|0
1653375700000|2022-05-24 07:01:40|673.8|672.8|673.2|672.2|673.8|672.8|673.2|672|5985
1653375720000|2022-05-24 07:02:00|673.4|672.6|673|672.4|674.4|672.8|673|672.2|11117
1653375730000|2022-05-24 07:02:10|672.8|672.2|671.6|670.6|672.8|672.2|671.6|670|4613
1653375750000|2022-05-24 07:02:30|671.4||671.4||671.4||671.4||0
1653375760000|2022-05-24 07:02:40|671.2|670.4|670.8|669.8|671.2|670.4|670.4|669.2|3499
1653375770000|2022-05-24 07:02:50|671|670|671.2|670.2|671.4|670.4|671|669.8|1888
1653375780000|2022-05-24 07:03:00|671|670|670.8|670|671|670|670.8|669.8|0
1653375790000|2022-05-24 07:03:10||669.8||670||670||669.8|0
1653375800000|2022-05-24 07:03:20|671|670.2|670.6|670|671|670.4|670.4|669.8|4716
1653375810000|2022-05-24 07:03:30|671|670.2|671.4|670.6|671.4|670.6|671|670|4248
1653375820000|2022-05-24 07:03:40|671.6|670.8|671.4|670.4|671.6|671|671.2|670.2|1122
1653375830000|2022-05-24 07:03:50|671.6|670.6|671.6|670.6|671.8|670.8|671.2|670|0
1653375840000|2022-05-24 07:04:00|671.4|670.4|671.4|670.4|671.4|670.6|671|670|0
1653375850000|2022-05-24 07:04:10||670.6||670.8||670.8||670.4|0
1653375860000|2022-05-24 07:04:20|671.6|671|671.4|670.8|671.6|671|671.4|670.8|7506
1653375870000|2022-05-24 07:04:30|671.2|670.6|671|670.2|671.2|670.6|670.8|670|1483
1653375880000|2022-05-24 07:04:40|670.8|670|670.8|670.2|670.8|670.2|670.8|670|0
1653375890000|2022-05-24 07:04:50|671|670.4|670.8|670.2|671.4|670.6|670.8|670|682
1653375900000|2022-05-24 07:05:00|670.6|669.8|670.2|669.4|670.8|669.8|670|669.2|4550
1653375910000|2022-05-24 07:05:10|670|669.2|669.8|669|670|669.2|669.6|669|2680
1653375920000|2022-05-24 07:05:20|669.6|669.2|669.4|668.6|669.6|669.2|669.2|668.6|3000
1653375930000|2022-05-24 07:05:30|669.6|668.8|669.6|669|669.6|669|669.6|668.8|76
1653375940000|2022-05-24 07:05:40|669.4|668.8|669.4|668.6|669.4|668.8|669.4|668.6|0
1653375950000|2022-05-24 07:05:50|669.2|668.4|669.6|668.8|669.6|668.8|669.2|668.4|0
1653375960000|2022-05-24 07:06:00|669.8|669|669.2|668.6|670|669.2|669.2|668.6|1183
1653375970000|2022-05-24 07:06:10|669|668.4|669.2|668.2|669.2|668.4|668.8|668.2|0
1653375980000|2022-05-24 07:06:20|669|668.4|669.6|668.8|669.6|668.8|669|668.4|0
1653375990000|2022-05-24 07:06:30|669.8|669|669.8|669|670|669.2|669.8|669|0
1653376000000|2022-05-24 07:06:40|669.6|668.8|669.4|668.8|669.8|668.8|669.4|668.8|0
1653376010000|2022-05-24 07:06:50||668.6||668.8||668.8||668.6|0
1653376020000|2022-05-24 07:07:00||668.6||668.6||668.6||668.6|0
1653376030000|2022-05-24 07:07:10|669.2|668.4|669.4|668.8|669.6|669|669.2|668.4|9986
1653376040000|2022-05-24 07:07:20|669.6|669|670|669.4|670|669.8|669.6|669|3414
1653376050000|2022-05-24 07:07:30|670.2|669.6|670|669.2|670.4|669.6|669.8|669.2|0
1653376060000|2022-05-24 07:07:40|669.8|669.4|670|669.4|670|669.4|669.8|669.2|0
1653376070000|2022-05-24 07:07:50|669.8|669.2|669.6|669|670|669.2|669.6|669|4229
1653376080000|2022-05-24 07:08:00||669.2||669||669.2||669|0
1653376090000|2022-05-24 07:08:10|||||||||1835
1653376100000|2022-05-24 07:08:20|669.8|669.2|669.8|669.4|669.8|669.4|669.8|669.2|304
1653376110000|2022-05-24 07:08:30|669.6|669.2|669.6|669|669.6|669.2|669.6|669|1455
1653376120000|2022-05-24 07:08:40|669.8|669.2|669.8|669.2|669.8|669.4|669.6|669|2925
1653376130000|2022-05-24 07:08:50|669.4|669.4|669.8|669.2|669.8|669.4|669.4|669|4653
1653376140000|2022-05-24 07:09:00|669.4|669|669.8|669.2|669.8|669.4|669.4|669|5039
1653376150000|2022-05-24 07:09:10|669.6|669|669.6|669|669.8|669.4|669.4|669|4654
1653376160000|2022-05-24 07:09:20|669.8|669.2|669.8|669.2|669.8|669.2|669.6|669|0
1653376170000|2022-05-24 07:09:30|669.4|669.4|669.4|669|669.4|669.4|669.4|669|1275
1653376180000|2022-05-24 07:09:40|669.2|669.2|668.6|668|669.2|669.2|668.4|668|47710
1653376190000|2022-05-24 07:09:50|668.8|668.2|668.8|668.2|669|668.4|668.8|668|481
1653376200000|2022-05-24 07:10:00|668.6|668|668.4|668|668.6|668.2|668|667.6|8185
1653376210000|2022-05-24 07:10:10|668.8|668.2|668.8|668.4|668.8|668.4|668.4|668|1974
1653376230000|2022-05-24 07:10:30|669|668.6|669|668.6|669|668.8|669|668.6|1326
1653376290000|2022-05-24 07:11:30|669.2|668.8|669.2|668.8|669.2|668.8|669|668.8|11862
1653376300000|2022-05-24 07:11:40|669.4|669|669.6|669.4|670.2|670|669.4|668.8|17842
1653376310000|2022-05-24 07:11:50|669.8|669.6|670.4|669.8|670.8|670.6|669.8|669.6|11848
1653376320000|2022-05-24 07:12:00|670.2|670|670.2|669.6|670.4|670|669.6|669.4|14740
1653376330000|2022-05-24 07:12:10|670|669.4|670.4|669.8|670.4|670|670|669.4|28
1653376340000|2022-05-24 07:12:20||670||670||670||670|0
1653376350000|2022-05-24 07:12:30||669.8||669.8||669.8||669.8|0
1653376360000|2022-05-24 07:12:40|670.2|670|670.6|670.2|670.6|670.2|670.2|670|5691
1653376370000|2022-05-24 07:12:50|670.8|670|670.8|670.2|670.8|670.4|670.8|670|1306
1653376380000|2022-05-24 07:13:00|670.6|670|670.6|670.2|671.2|670.6|670.6|670|3799
1653376390000|2022-05-24 07:13:10|670.8|670.4|671|670.6|671|670.6|670.8|670.2|531
1653376400000|2022-05-24 07:13:20|671.2|670.8|671.2|670.6|671.2|670.8|671.2|670.6|77
1653376420000|2022-05-24 07:13:40|671|670.4|671|670.4|671|670.4|671|670.4|0
1653376430000|2022-05-24 07:13:50|670.8|670.2|670.8|670.2|670.8|670.2|670.8|670.2|0
1653376440000|2022-05-24 07:14:00|671|670.4|671|670.6|671|670.8|671|670.4|7356
1653376450000|2022-05-24 07:14:10||670.4||670.4||670.6||670.4|0
1653376460000|2022-05-24 07:14:20||670.6||670.6||670.6||670.6|0
1653376470000|2022-05-24 07:14:30||670.8||670.8||670.8||670.6|0
1653376480000|2022-05-24 07:14:40|671.2|671.2|671.8|671.2|671.8|671.2|671.2|671.2|2872
1653376490000|2022-05-24 07:14:50|671.6|671|671.2|670.8|671.6|671|671|670.8|5423
1653376500000|2022-05-24 07:15:00|671|670.6|671|670.6|671.2|670.6|670.8|670.6|8846
1653376510000|2022-05-24 07:15:10|671.2|670.8|671.6|671.2|671.6|671.2|671|670.8|5864
1653376530000|2022-05-24 07:15:30||671.4||671.4||671.4||671.4|0
1653376540000|2022-05-24 07:15:40|672|671.6|673|672.4|673|672.4|672|671.6|15307
1653376550000|2022-05-24 07:15:50|672.8|672.2|672.8|672.2|673|672.2|672.4|672|5886
1653376560000|2022-05-24 07:16:00|673|672.4|673|672.6|673|672.6|673|672.4|0
1653376570000|2022-05-24 07:16:10|672.8|672.4|672|671.6|672.8|672.4|671.8|671.6|8993
1653376580000|2022-05-24 07:16:20|672.2|671.8|672.2|671.8|672.2|672|672.2|671.8|3272
1653376590000|2022-05-24 07:16:30|672.4|672|672.4|672|672.4|672.2|672.2|671.8|8001
1653376600000|2022-05-24 07:16:40|672.2|671.8|672.2|671.6|672.2|671.8|671.8|671.6|3267
1653376610000|2022-05-24 07:16:50|672.4|671.8|672.2|671.6|672.4|671.8|672.2|671.6|0
1653376620000|2022-05-24 07:17:00|672.4|671.8|672|671.6|672.4|671.8|672|671.6|1807
1653376630000|2022-05-24 07:17:10|672.2||672.2||672.2||672.2||5000
1653376640000|2022-05-24 07:17:20|672|671.4|671.6|671.2|672|671.4|671.4|671.2|7476
1653376650000|2022-05-24 07:17:30|671.8|671.4|671.6|671.2|671.8|671.4|671.6|671.2|4926
1653376660000|2022-05-24 07:17:40|671.4|671|671.2|670.6|671.4|671|671.2|670.6|3213
1653376670000|2022-05-24 07:17:50||670.8||670.8||670.8||670.8|0
1653376680000|2022-05-24 07:18:00|671|670.6|671.4|671|671.6|671.2|671|670.6|3332
1653376690000|2022-05-24 07:18:10|671.6||671.4||671.6||671.4||6820
1653376730000|2022-05-24 07:18:50|671.2|670.8|671.2|670.6|671.2|670.8|671.2|670.6|440
1653376740000|2022-05-24 07:19:00|671|670.8|671.4|670.8|671.4|671|671|670.8|498
1653376750000|2022-05-24 07:19:10|671.2|670.6|671.2|670.8|671.4|670.8|671.2|670.6|0
1653376760000|2022-05-24 07:19:20|671|670.6|671.2|670.6|671.2|670.8|671|670.6|0
1653376770000|2022-05-24 07:19:30|671|670.4|670.2|669.6|671|670.4|670.2|669.6|16513
1653376780000|2022-05-24 07:19:40||669.8||669.8||670||669.6|2501
1653376790000|2022-05-24 07:19:50||670||669.6||670||669.6|190
1653376800000|2022-05-24 07:20:00|670|669.4|669.8|669.2|670|669.4|669.6|669|1210
1653376810000|2022-05-24 07:20:10|670|669.4|669.8|669.4|670|669.4|669.8|669.4|4506
1653376820000|2022-05-24 07:20:20|||||||||7341
1653376830000|2022-05-24 07:20:30|670|669.6|670|669.6|670|669.8|670|669.6|7266
1653376840000|2022-05-24 07:20:40|||||||||755
1653376850000|2022-05-24 07:20:50|669.8|669.4|670|669.6|670|669.6|669.8|669.2|5473
1653376860000|2022-05-24 07:21:00||669.4||669.6||669.6||669.4|0
1653376880000|2022-05-24 07:21:20|670.2|669.8|670.2|670|670.2|670|670.2|669.6|1526
1653376890000|2022-05-24 07:21:30|670.4|670.2|670.4|670|670.6|670.2|670.4|670|3244
1653376900000|2022-05-24 07:21:40|670.2|669.8|669.8|669.2|670.4|669.8|669.6|669.2|18510
1653376910000|2022-05-24 07:21:50|669.6||669.6||669.6||669.6||19
1653376950000|2022-05-24 07:22:30|669.8|669.4|670.2|669.8|670.4|669.8|669.8|669.2|4408
1653376960000|2022-05-24 07:22:40|670.4|670|670.4|670|670.4|670|670.4|670|149
1653376970000|2022-05-24 07:22:50|670.6|670.2|670.6|670|670.6|670.2|670.6|670|1591
1653376980000|2022-05-24 07:23:00||670.2||670.2||670.2||670|0
1653376990000|2022-05-24 07:23:10|670.8|670.4|670.8|670.6|671|670.6|670.8|670.4|1037
1653377000000|2022-05-24 07:23:20|671|670.8|671.2|670.8|671.2|670.8|671|670.6|2120
1653377010000|2022-05-24 07:23:30|671.4|671|671|670.8|671.4|671.2|670.8|670.6|17769
1653377020000|2022-05-24 07:23:40|671.2|670.6|671|670.6|671.2|670.6|671|670.6|4735
1653377070000|2022-05-24 07:24:30|670.8|670.4|670.6|670.4|671|670.4|670.6|670.2|8141
1653377080000|2022-05-24 07:24:40|670.8|670.6|671|670.6|671|670.6|670.8|670.4|1625
1653377090000|2022-05-24 07:24:50||670.4||670.4||670.4||670.4|0
1653377100000|2022-05-24 07:25:00|671.2|670.6|671.4|671|671.4|671|671.2|670.6|1454
1653377110000|2022-05-24 07:25:10|671.2|670.8|671.4|670.8|671.4|670.8|671.2|670.6|2537
1653377130000|2022-05-24 07:25:30||671||671||671||671|0
1653377140000|2022-05-24 07:25:40|671.2|670.8|671|670.6|671.4|670.8|671|670.6|3895
1653377160000|2022-05-24 07:26:00|671.2|670.8|671.4|670.8|671.4|671|671.2|670.6|2703
1653377170000|2022-05-24 07:26:10|671.2|670.6|671|670.6|671.2|670.6|671|670.6|0
1653377180000|2022-05-24 07:26:20|671.2|670.8|671.4|670.8|671.4|670.8|671.2|670.8|0
1653377190000|2022-05-24 07:26:30|671.2|671|671.2|670.6|671.2|671|671|670.6|0
1653377200000|2022-05-24 07:26:40|671.4|670.8|671.4|671|671.4|671|671.2|670.8|0
1653377220000|2022-05-24 07:27:00|671.6|671.2|671.6|671.2|671.6|671.4|671.6|671.2|1006
1653377230000|2022-05-24 07:27:10|671.8|671.4|671.8|671.4|671.8|671.6|671.8|671.4|898
1653377240000|2022-05-24 07:27:20|671.6|671.2|671|670.4|671.6|671.2|671|670.4|4538
1653377270000|2022-05-24 07:27:50||670.6||670.4||670.6||670.4|0
1653377280000|2022-05-24 07:28:00|670.8|670.6|670.8|670.4|670.8|670.8|670.8|670.4|0
1653377290000|2022-05-24 07:28:10||670.6||670.4||670.6||670.4|0
1653377300000|2022-05-24 07:28:20|671|670.6|671|670.6|671|670.6|671|670.6|114
1653377310000|2022-05-24 07:28:30|671.2|670.8|671.2|670.6|671.4|671|671|670.6|9549
1653377320000|2022-05-24 07:28:40||670.8||670.6||670.8||670.6|0
1653377330000|2022-05-24 07:28:50||670.8||670.8||670.8||670.8|0
1653377340000|2022-05-24 07:29:00|671.4|671|671.4|671|671.4|671|671.4|670.8|2383
1653377350000|2022-05-24 07:29:10|671.6|671.2|671.4|671|671.6|671.2|671.2|671|5647
1653377360000|2022-05-24 07:29:20|671.2|670.8|671.4|671|671.4|671|671.2|670.8|1740
1653377370000|2022-05-24 07:29:30||670.8||671||671.2||670.8|0
1653377380000|2022-05-24 07:29:40|671.6|671.2|671.8|671.6|672|671.6|671.6|671.2|2573
1653377390000|2022-05-24 07:29:50||671.4||671.4||671.4||671.4|628
1653377400000|2022-05-24 07:30:00|671.6|671.2|672.2|671.8|672.4|672|671.6|671.2|4640
1653377410000|2022-05-24 07:30:10|672.4|672|672.4|672|672.8|672.4|672.2|672|9906
1653377420000|2022-05-24 07:30:20|672.6|672.2|673|672.6|673|672.6|672.6|672.2|5969
1653377430000|2022-05-24 07:30:30|673.2|672.8|673.4|673.2|673.6|673.2|673.2|672.8|4055
1653377440000|2022-05-24 07:30:40|673.6|673|674.4|673.8|674.4|674|673.6|673|1953
1653377450000|2022-05-24 07:30:50|674.2|674|674.4|674|674.4|674|674|673.8|1660
1653377460000|2022-05-24 07:31:00|674.6|673.8|675|674.4|675|674.4|674.6|673.8|22
1653377470000|2022-05-24 07:31:10|674.8|674.2|674.4|674|674.8|674.2|674.4|674|1258
1653377480000|2022-05-24 07:31:20|674.6|674.2|674.6|674.2|674.6|674.4|674.6|674.2|4181
1653377490000|2022-05-24 07:31:30|674.8|674.4|675|674.4|675|674.4|674.8|674.4|395
1653377500000|2022-05-24 07:31:40|674.8||674.8||675||674.8||0
1653377510000|2022-05-24 07:31:50|675||674.8||675||674.8||0
1653377520000|2022-05-24 07:32:00|675|674.6|675|674.6|675|674.6|674.8|674.6|0
1653377530000|2022-05-24 07:32:10|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|0
1653377580000|2022-05-24 07:33:00|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674|5425
1653377590000|2022-05-24 07:33:10|674.8|674|674.8|674.4|674.8|674.4|674.6|674|14426
1653377600000|2022-05-24 07:33:20||674.6||674.6||674.6||674.6|1867
1653377610000|2022-05-24 07:33:30|675|674.8|675|674.6|675.4|674.8|674.8|674.6|5346
1653377620000|2022-05-24 07:33:40|675.2|674.4|675.2|674.8|675.2|674.8|675|674.4|2893
1653377630000|2022-05-24 07:33:50|675|675|675.4|675|675.4|675|675|675|2821
1653377650000|2022-05-24 07:34:10|675.6|675.2|675.6|675.2|675.8|675.4|675.4|675|7559
1653377660000|2022-05-24 07:34:20|675.2|675|675.4|675|675.6|675|675.2|675|608
1653377670000|2022-05-24 07:34:30|675.2|674.8|675.4|675|675.4|675|675|674.8|7672
1653377680000|2022-05-24 07:34:40|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|11765
1653377690000|2022-05-24 07:34:50|675.8|675.4|675.8|675.4|675.8|675.4|675.8|675.4|776
1653377700000|2022-05-24 07:35:00|675.6|675.2|675.8|675.2|675.8|675.4|675.2|674.8|5147
1653377740000|2022-05-24 07:35:40|676|675.4|675.4|674.8|676|675.8|675.2|674.8|2473
1653377750000|2022-05-24 07:35:50||675||675||675||675|0
1653377760000|2022-05-24 07:36:00|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|1200
1653377780000|2022-05-24 07:36:20|675||675||675.2||675||4377
1653377790000|2022-05-24 07:36:30|674.8|674.6|674.6|674.4|674.8|674.6|674.6|674.4|6417
1653377810000|2022-05-24 07:36:50||674.2||674.2||674.2||674.2|2226
1653377820000|2022-05-24 07:37:00|674.8|674.4|674.8|674.4|674.8|674.6|674.8|674.2|7083
1653377830000|2022-05-24 07:37:10||674.2||674.2||674.2||674.2|0
1653377850000|2022-05-24 07:37:30|674.6|674.4|674.4|674|674.6|674.4|674.2|674|3580
1653377870000|2022-05-24 07:37:50|674.2|673.8|673.4|673|674.4|673.8|673.4|672.8|9135
1653377880000|2022-05-24 07:38:00|673.6|673.2|673.2|673|673.6|673.2|673.2|672.8|5575
1653377890000|2022-05-24 07:38:10|673.4|673.2|673.6|673|673.6|673.2|673.4|673|3363
1653377900000|2022-05-24 07:38:20|673.4||673.4||673.6||673.4||0
1653377910000|2022-05-24 07:38:30|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|1424
1653377920000|2022-05-24 07:38:40|673.4|673|673.4|673|673.4|673|673.4|673|77
1653377930000|2022-05-24 07:38:50|||||||||1041
1653377940000|2022-05-24 07:39:00|673.6|673.2|673.8|673.4|673.8|673.4|673.6|673.2|2302
1653377950000|2022-05-24 07:39:10|674|673.6|674.2|673.6|674.2|673.8|674|673.6|20450
1653377960000|2022-05-24 07:39:20||673.8||673.8||673.8||673.8|0
1653377970000|2022-05-24 07:39:30|674|674|674.2|673.6|674.4|674|673.6|673.2|45012
1653377980000|2022-05-24 07:39:40|674|673.8|674.2|673.8|674.2|673.8|674|673.6|8692
1653378000000|2022-05-24 07:40:00|674.4|674|674.4|674|674.4|674|674.4|673.8|3836
1653378020000|2022-05-24 07:40:20|674.2|673.8|674.4|674|674.4|674|674.2|673.8|341
1653378030000|2022-05-24 07:40:30||674.2||674.2||674.2||674.2|3980
1653378040000|2022-05-24 07:40:40|||||||||4189
1653378050000|2022-05-24 07:40:50|674.2|674|674.2|673.8|674.2|674|674.2|673.8|4459
1653378060000|2022-05-24 07:41:00|||||||||1041
1653378070000|2022-05-24 07:41:10|674.4|674|674.4|674|674.4|674|674.4|674|4087
1653378100000|2022-05-24 07:41:40||674.2||674||674.2||674|8173
1653378120000|2022-05-24 07:42:00|||||||||1041
1653378130000|2022-05-24 07:42:10||674.2||674.2||674.2||674|6453
1653378140000|2022-05-24 07:42:20|674.2|674|674.2|673.8|674.2|674|674.2|673.8|2829
1653378160000|2022-05-24 07:42:40|674|673.6|674|673.6|674|673.8|673.8|673.6|3721
1653378170000|2022-05-24 07:42:50|673.8|673.4|674|673.6|674|673.6|673.6|673.4|6903
1653378180000|2022-05-24 07:43:00|673.8|673.4|673.6|673.4|673.8|673.4|673.6|673.4|3331
1653378190000|2022-05-24 07:43:10|673.4|673.2|673.2|673|673.4|673.2|673.2|673|3845
1653378200000|2022-05-24 07:43:20|||||||||257
1653378210000|2022-05-24 07:43:30|673|672.8|673|672.8|673|672.8|672.8|672.4|10697
1653378220000|2022-05-24 07:43:40||672.6||672.6||672.6||672.6|0
1653378230000|2022-05-24 07:43:50|673.2|672.8|673.2|672.8|673.2|673|673.2|672.6|8536
1653378240000|2022-05-24 07:44:00|673.4||673.2||673.4||673.2||0
1653378250000|2022-05-24 07:44:10|673|672.6|673|672.6|673.2|672.8|672.8|672.6|2038
1653378260000|2022-05-24 07:44:20|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|954
1653378270000|2022-05-24 07:44:30|672.6|672.2|672.6|672.4|672.8|672.4|672.6|672.2|1620
1653378290000|2022-05-24 07:44:50|672.8|672.6|672.8|672.4|673|672.6|672.8|672.4|1973
1653378300000|2022-05-24 07:45:00|672.6|672.2|672|671.8|672.8|672.2|672|671.6|2240
1653378310000|2022-05-24 07:45:10||671.6||671.6||671.6||671.6|213
1653378330000|2022-05-24 07:45:30|672.2|671.8|672.2|671.6|672.2|672|672.2|671.6|3449
1653378340000|2022-05-24 07:45:40|672||672||672||672||0
1653378350000|2022-05-24 07:45:50|671.8|671.4|671.8|671.4|672|671.4|671.4|671.2|11513
1653378360000|2022-05-24 07:46:00||671.2||671.2||671.4||671.2|0
1653378370000|2022-05-24 07:46:10|671.6||671.6||671.6||671.6||0
1653378400000|2022-05-24 07:46:40|671.8|671.4|671.8|671.2|671.8|671.4|671.8|671.2|2107
1653378410000|2022-05-24 07:46:50|671.6||671.6||671.6||671.6||0
1653378420000|2022-05-24 07:47:00||671.4||671.2||671.4||671.2|2776
1653378460000|2022-05-24 07:47:40|||||||||1509
1653378470000|2022-05-24 07:47:50|671.4|671|671.6|671.2|671.6|671.2|671.4|671|2213
1653378480000|2022-05-24 07:48:00||671.4||671.4||671.4||671.4|2860
1653378490000|2022-05-24 07:48:10|671.4|671.2|671.2|670.8|671.4|671.2|671.2|670.8|1
1653378500000|2022-05-24 07:48:20||670.6||670.8||670.8||670.6|0
1653378520000|2022-05-24 07:48:40|671.4|671.2|671.2|670.8|671.4|671.2|671.2|670.8|3181
1653378540000|2022-05-24 07:49:00|671.4|671|671.6|671.2|671.6|671.2|671.4|671|4703
1653378550000|2022-05-24 07:49:10|671.4|671|671.4|671|671.4|671|671.4|670.8|1191
1653378570000|2022-05-24 07:49:30||671.2||671||671.2||671|0
1653378580000|2022-05-24 07:49:40||670.8||671||671||670.8|338
1653378590000|2022-05-24 07:49:50|671.2|671.2|671.2|670.8|671.2|671.2|671.2|670.8|0
1653378600000|2022-05-24 07:50:00|671|671|671.4|671|671.4|671|671|671|2096
1653378610000|2022-05-24 07:50:10|671.2|670.8|671.2|670.8|671.2|671|671.2|670.8|0
1653378620000|2022-05-24 07:50:20|671.4|671|671.4|671|671.4|671|671.4|671|0
1653378630000|2022-05-24 07:50:30|671.2|670.8|671.2|670.8|671.2|671|671.2|670.8|0
1653378640000|2022-05-24 07:50:40|671||671.2||671.2||671||0
1653378650000|2022-05-24 07:50:50|671.4|671|671.4|671|671.4|671|671.4|671|0
1653378660000|2022-05-24 07:51:00|671.2|670.8|671.2|670.8|671.2|670.8|671|670.8|635
1653378670000|2022-05-24 07:51:10||671||670.8||671||670.8|6510
1653378680000|2022-05-24 07:51:20|671.4|671|671.4|671.2|671.4|671.2|671.4|671|2157
1653378690000|2022-05-24 07:51:30|671.6|671.4|672|671.4|672|671.4|671.6|671.4|2193
1653378700000|2022-05-24 07:51:40||671.6||671.6||671.6||671.6|0
1653378710000|2022-05-24 07:51:50|||||||||1244
1653378720000|2022-05-24 07:52:00|671.8|671.4|671.4|671.2|671.8|671.6|671.4|671.2|5895
1653378730000|2022-05-24 07:52:10|671.2|671|671.2|670.8|671.2|671|671.2|670.8|654
1653378740000|2022-05-24 07:52:20|671.4|671|671.6|671.2|671.6|671.2|671.4|671|5569
1653378750000|2022-05-24 07:52:30|671.4|671|671.6|671.2|671.6|671.2|671.4|671|2017
1653378760000|2022-05-24 07:52:40|671.4|671|671.4|671|671.4|671|671.4|671|0
1653378780000|2022-05-24 07:53:00|671.6|671.2|671.8|671.4|671.8|671.6|671.6|671.2|6487
1653378800000|2022-05-24 07:53:20||671.2||671.4||671.4||671.2|0
1653378810000|2022-05-24 07:53:30||671.2||671.4||671.4||671.2|0
1653378820000|2022-05-24 07:53:40|672|671.6|672.2|671.8|672.2|671.8|672|671.6|10246
1653378830000|2022-05-24 07:53:50|672.4|672|672.6|672.2|672.6|672.2|672.4|672|1054
1653378840000|2022-05-24 07:54:00|672.8|672.4|673|672.4|673|672.4|672.8|672.4|692
1653378850000|2022-05-24 07:54:10|673.2|672.6|673.2|672.6|673.2|672.8|673.2|672.6|0
1653378860000|2022-05-24 07:54:20|673||673||673.2||673||0
1653378870000|2022-05-24 07:54:30|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.8|0
1653378880000|2022-05-24 07:54:40|673|672.6|673|672.6|673|672.6|673|672.6|1723
1653378890000|2022-05-24 07:54:50|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.8|95
1653378900000|2022-05-24 07:55:00|||||||||170
1653378930000|2022-05-24 07:55:30|673|672.6|673.2|672.8|673.2|672.8|673|672.6|1648
1653378940000|2022-05-24 07:55:40|673|672.6|673.2|672.8|673.2|672.8|673|672.6|0
1653378950000|2022-05-24 07:55:50|||||||||1000
1653378960000|2022-05-24 07:56:00|673.4|673|673.8|673.4|673.8|673.4|673.4|673|1724
1653378970000|2022-05-24 07:56:10|673.6|673.2|673.6|673.4|673.6|673.4|673.4|673.2|3885
1653378980000|2022-05-24 07:56:20|673.4|673.2|673.2|672.8|673.4|673.2|673.2|672.8|4085
1653378990000|2022-05-24 07:56:30|673.4|673|673.4|672.8|673.4|673|673.4|672.8|0
1653379000000|2022-05-24 07:56:40||673||673||673||673|0
1653379010000|2022-05-24 07:56:50|673.6|673.2|673.6|673.2|673.6|673.4|673.6|673|1767
1653379020000|2022-05-24 07:57:00|673.4|673|673.4|673|673.4|673|673.4|673|2153
1653379040000|2022-05-24 07:57:20|673.6|673.2|673.6|673.2|674|673.4|673.6|673.2|79
1653379080000|2022-05-24 07:58:00|673.8|673.4|673.8|673.4|673.8|673.4|673.6|673.2|4251
1653379090000|2022-05-24 07:58:10|674|673.6|674|673.6|674|673.6|674|673.6|2679
1653379110000|2022-05-24 07:58:30|673.8||674||674||673.8||8511
1653379140000|2022-05-24 07:59:00|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.8|4020
1653379150000|2022-05-24 07:59:10||674||673.8||674||673.8|2348
1653379160000|2022-05-24 07:59:20|674.4|674|674.6|674.2|674.6|674.2|674.4|673.8|1670
1653379170000|2022-05-24 07:59:30|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|155
1653379180000|2022-05-24 07:59:40|675|674.6|674.8|674.4|675|674.6|674.8|674.4|1807
1653379190000|2022-05-24 07:59:50|674.6||674.6||674.8||674.6||2443
1653379200000|2022-05-24 08:00:00|674.4|674.2|674.2|673.8|674.6|674.2|674.2|673.8|1113
1653379210000|2022-05-24 08:00:10|||||||||3350
1653379240000|2022-05-24 08:00:40|674||674||674.2||674||0
1653379250000|2022-05-24 08:00:50|674.2|674|674.2|673.8|674.2|674|674.2|673.8|428
1653379260000|2022-05-24 08:01:00|674.4|674|674.8|674.6|674.8|674.6|674.4|673.8|2551
1653379270000|2022-05-24 08:01:10|675|674.4|675|674.4|675|674.6|674.8|674.4|0
1653379280000|2022-05-24 08:01:20|674.8|674.6|675|674.6|675|674.6|674.8|674.4|0
1653379300000|2022-05-24 08:01:40|675.2|674.8|675|674.8|675.2|675|675|674.8|6695
1653379310000|2022-05-24 08:01:50|675.2||675.2||675.2||675.2||0
1653379320000|2022-05-24 08:02:00|675||675.2||675.2||675||0
1653379330000|2022-05-24 08:02:10|675|674.4|675|674.4|675|674.6|674.8|674.4|2283
1653379340000|2022-05-24 08:02:20|674.8||674.8||674.8||674.8||152
1653379350000|2022-05-24 08:02:30|675|674.6|675|674.6|675|674.8|675|674.4|2704
1653379370000|2022-05-24 08:02:50|675.2|674.8|675.2|674.8|675.2|674.8|675|674.8|381
1653379380000|2022-05-24 08:03:00||674.6||674.8||674.8||674.6|0
1653379400000|2022-05-24 08:03:20|||||||||578
1653379410000|2022-05-24 08:03:30||674.6||674.8||674.8||674.6|0
1653379420000|2022-05-24 08:03:40|675||675||675||675||1884
1653379430000|2022-05-24 08:03:50|675.2|675|675.2|674.8|675.2|675|675.2|674.8|889
1653379440000|2022-05-24 08:04:00|675.4|675|675.6|675.2|675.6|675.2|675.4|675|1571
1653379470000|2022-05-24 08:04:30|||||||||204
1653379480000|2022-05-24 08:04:40|675.8|675.4|676|675.6|676|675.8|675.8|675.4|3699
1653379500000|2022-05-24 08:05:00|675.8|675.4|675.6|675.2|676|675.4|675.6|675.2|3010
1653379520000|2022-05-24 08:05:20|675.8|675.4|676|675.8|676|675.8|675.8|675.4|1967
1653379530000|2022-05-24 08:05:30|675.8|675.6|675.8|675.4|675.8|675.6|675.8|675.4|2865
1653379600000|2022-05-24 08:06:40|676|675.6|676.2|676|676.2|676|676|675.4|3753
1653379610000|2022-05-24 08:06:50|676.4||676.2||676.4||676.2||73
1653379630000|2022-05-24 08:07:10|676|675.8|675.8|675.6|676|675.8|675.8|675.6|3354
1653379640000|2022-05-24 08:07:20|676||676||676||676||95
1653379660000|2022-05-24 08:07:40|||||||||229
1653379670000|2022-05-24 08:07:50|675.8|675.4|675.8|675.4|675.8|675.4|675.8|675.4|2779
1653379690000|2022-05-24 08:08:10|676|675.6|675.8|675.4|676|675.6|675.8|675.4|1593
1653379700000|2022-05-24 08:08:20|676|675.6|676.2|675.8|676.2|675.8|676|675.6|5349
1653379720000|2022-05-24 08:08:40|676.4|676|676.2|676|676.6|676.2|676.2|676|2883
1653379730000|2022-05-24 08:08:50||675.8||675.8||675.8||675.8|722
1653379740000|2022-05-24 08:09:00|676|675.6|676.6|676.2|676.6|676.2|676|675.6|541
1653379750000|2022-05-24 08:09:10|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|493
1653379760000|2022-05-24 08:09:20|677|676.6|677|676.8|677|676.8|677|676.6|585
1653379770000|2022-05-24 08:09:30|677.2|677|677.4|677.2|677.4|677.2|677.2|677|1671
1653379780000|2022-05-24 08:09:40|||||||||73
1653379790000|2022-05-24 08:09:50|677.6||677.6||677.6||677.6||679
1653379800000|2022-05-24 08:10:00|677.4|677|677|676.6|677.4|677|676.8|676.4|4761
1653379810000|2022-05-24 08:10:10|677.2||677.2||677.2||677.2||0
1653379830000|2022-05-24 08:10:30||676.8||677||677||676.8|16846
1653379840000|2022-05-24 08:10:40|677.4|677.2|677.4|677.2|677.4|677.2|677.4|677|5660
1653379850000|2022-05-24 08:10:50|677.6||677.6||677.6||677.6||113
1653379860000|2022-05-24 08:11:00|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|93
1653379880000|2022-05-24 08:11:20|678|677.6|678.4|678|678.4|678|678|677.4|5491
1653379890000|2022-05-24 08:11:30|678.6|678.2|678.6|678.2|678.6|678.4|678.6|678.2|1020
1653379900000|2022-05-24 08:11:40|678.4||678.4||678.4||678.4||0
1653379910000|2022-05-24 08:11:50|||||||||102
1653379920000|2022-05-24 08:12:00|678.6|678|678.6|678.2|678.6|678.2|678.6|678|690
1653379980000|2022-05-24 08:13:00|678.8|678.4|678.6|678.4|678.8|678.6|678.6|678.4|6159
1653379990000|2022-05-24 08:13:10|678.8|678.6|679|678.6|679|678.8|678.8|678.6|3214
1653380000000|2022-05-24 08:13:20|679.2|678.8|679|678.6|679.2|679|679|678.6|117994
1653380030000|2022-05-24 08:13:50|678.8|678.8|679|678.6|679|678.8|678.8|678.6|16161
1653380040000|2022-05-24 08:14:00|678.8||678.8||679||678.8||3624
1653380050000|2022-05-24 08:14:10|||||||||1338
1653380060000|2022-05-24 08:14:20|679|678.8|679.2|678.8|679.2|678.8|679|678.6|5371
1653380070000|2022-05-24 08:14:30||679||679||679||679|0
1653380080000|2022-05-24 08:14:40|||||||||15605
1653380090000|2022-05-24 08:14:50|679.4|679.2|679.6|679|679.8|679.4|679.2|679|16408
1653380100000|2022-05-24 08:15:00||679.2||679.2||679.2||679.2|2500
1653380110000|2022-05-24 08:15:10|679.8|679.4|679.6|679.2|679.8|679.6|679.6|679.2|6515
1653380130000|2022-05-24 08:15:30|679.4|679|679.2|679|679.6|679|679.2|679|1986
1653380140000|2022-05-24 08:15:40|679|678.8|679|678.6|679|678.8|679|678.6|5872
1653380160000|2022-05-24 08:16:00|678.8||678.8||679||678.8||0
1653380170000|2022-05-24 08:16:10|679|678.8|679|678.6|679|678.8|678.8|678.6|2570
1653380180000|2022-05-24 08:16:20|678.8||678.8||678.8||678.8||0
1653380190000|2022-05-24 08:16:30|679|678.4|678.8|678.4|679|678.4|678.6|678.2|3320
1653380220000|2022-05-24 08:17:00|678.6|678.2|677.6|677.2|678.6|678.2|677.4|677.2|11565
1653380230000|2022-05-24 08:17:10|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|0
1653380240000|2022-05-24 08:17:20|677.6|677.2|677.4|677|677.8|677.2|677.4|677|1479
1653380250000|2022-05-24 08:17:30|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|0
1653380270000|2022-05-24 08:17:50||677||676.8||677||676.8|6979
1653380280000|2022-05-24 08:18:00|677|676.6|677|676.6|677|676.6|677|676.6|506
1653380340000|2022-05-24 08:19:00|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|2071
1653380370000|2022-05-24 08:19:30|||||||||777
1653380390000|2022-05-24 08:19:50|677|676.6|676.6|676.2|677.2|676.6|676.4|676.2|7021
1653380400000|2022-05-24 08:20:00||676||676.2||676.2||676|27
1653380410000|2022-05-24 08:20:10||676||676.2||676.2||676|0
1653380420000|2022-05-24 08:20:20||676||676||676||676|0
1653380430000|2022-05-24 08:20:30|676.4|675.8|676.2|675.6|676.4|675.8|676.2|675.6|441
1653380440000|2022-05-24 08:20:40|676|675.4|675.8|675.4|676|675.6|675.8|675.2|591
1653380460000|2022-05-24 08:21:00|675.6|675.2|675.6|675|675.6|675.2|675.6|675|492
1653380470000|2022-05-24 08:21:10|675.4||675.4||675.4||675.4||0
1653380500000|2022-05-24 08:21:40||675.2||675.2||675.2||675.2|0
1653380520000|2022-05-24 08:22:00||675||675.2||675.2||675|209
1653380530000|2022-05-24 08:22:10||675||675||675||675|0
1653380580000|2022-05-24 08:23:00|675.2|675.2|675.4|675|675.4|675.2|675.2|675|545
1653380590000|2022-05-24 08:23:10|675.6|675.2|675.6|675.4|675.6|675.4|675.6|675.2|7639
1653380610000|2022-05-24 08:23:30|675.4|675.2|675.4|675.2|675.6|675.4|675.4|675.2|5913
1653380620000|2022-05-24 08:23:40|675.6|675.4|675.8|675.4|675.8|675.6|675.6|675.4|6856
1653380640000|2022-05-24 08:24:00|676|675.6|676|675.6|676|675.8|676|675.4|1830
1653380660000|2022-05-24 08:24:20|676.2|675.8|676.6|676.2|676.6|676.2|676.2|675.6|2079
1653380670000|2022-05-24 08:24:30|676.8|676|676.8|676.4|676.8|676.4|676.8|676|4505
1653380680000|2022-05-24 08:24:40|677|676.6|676.8|676.6|677.2|676.8|676.8|676.6|11128
1653380710000|2022-05-24 08:25:10|677|676.8|677.4|677|677.4|677|677|676.8|3245
1653380720000|2022-05-24 08:25:20|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|336
1653380730000|2022-05-24 08:25:30|677.8|677.4|677.8|677.2|677.8|677.4|677.8|677.2|358
1653380740000|2022-05-24 08:25:40||677.4||677.2||677.4||677.2|388
1653380770000|2022-05-24 08:26:10|677.6|677|677.2|676.8|677.6|677|677|676.8|9816
1653380780000|2022-05-24 08:26:20|677.4|677|677.4|677|677.4|677|677.4|676.8|6415
1653380810000|2022-05-24 08:26:50|||||||||1163
1653380830000|2022-05-24 08:27:10|||||||||105
1653380840000|2022-05-24 08:27:20|677.2|676.8|677|676.6|677.4|676.8|677|676.6|11452
1653380850000|2022-05-24 08:27:30|676.8||676.8||676.8||676.8||0
1653380860000|2022-05-24 08:27:40||676.4||676.4||676.4||676.4|409
1653380890000|2022-05-24 08:28:10|||||||||527
1653380930000|2022-05-24 08:28:50|677|676.6|677.2|676.6|677.2|676.8|677|676.4|1876
1653380940000|2022-05-24 08:29:00||676.8||676.8||677||676.8|7955
1653380950000|2022-05-24 08:29:10|677||677||677||677||0
1653380960000|2022-05-24 08:29:20|677.2|676.6|676.8|676.4|677.2|676.6|676.4|676.2|8641
1653380980000|2022-05-24 08:29:40||676.6||676.4||676.6||676.4|1333
1653380990000|2022-05-24 08:29:50|677|676.6|677|676.6|677.2|676.8|676.8|676.4|1654
1653381020000|2022-05-24 08:30:20|||||||||13
1653381040000|2022-05-24 08:30:40|||||||||3029
1653381060000|2022-05-24 08:31:00|676.8|676.4|676.4|676.2|676.8|676.4|676.4|676.2|3453
1653381070000|2022-05-24 08:31:10|676.2|676|676.4|676|676.4|676.2|676.2|676|2375
1653381090000|2022-05-24 08:31:30|676.2|675.8|676|675.6|676.2|675.8|676|675.6|4872
1653381100000|2022-05-24 08:31:40|675.8|675.4|675.8|675.4|675.8|675.4|675.8|675.4|1478
1653381110000|2022-05-24 08:31:50|676|675.6|676|675.4|676|675.6|676|675.4|2199
1653381120000|2022-05-24 08:32:00|675.8|675.6|675.8|675.4|676|675.6|675.8|675.4|0
1653381130000|2022-05-24 08:32:10|||||||||2000
1653381150000|2022-05-24 08:32:30|676|675.6|675.6|675.4|676|675.6|675.6|675.4|117
1653381160000|2022-05-24 08:32:40||675.2||675.2||675.2||675.2|877
1653381190000|2022-05-24 08:33:10|675.8|675.4|675.6|675.2|675.8|675.6|675.6|675.2|14476
1653381200000|2022-05-24 08:33:20|675.8|675.4|675.8|675.4|675.8|675.4|675.8|675.4|2394
1653381210000|2022-05-24 08:33:30|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|286
1653381230000|2022-05-24 08:33:50|||||||||13
1653381240000|2022-05-24 08:34:00|675.8|675.4|675.8|675.6|675.8|675.6|675.8|675.2|2989
1653381250000|2022-05-24 08:34:10|676||675.8||676||675.8||1698
1653381260000|2022-05-24 08:34:20|676|675.8|676.4|676|676.4|676|676|675.8|2912
1653381270000|2022-05-24 08:34:30|||||||||23
1653381290000|2022-05-24 08:34:50|||||||||1376
1653381300000|2022-05-24 08:35:00|676.2|675.8|676|675.8|676.4|675.8|676|675.6|2092
1653381310000|2022-05-24 08:35:10||675.6||675.6||675.6||675.6|0
1653381320000|2022-05-24 08:35:20|||||||||13
1653381330000|2022-05-24 08:35:30|675.8|675.4|675.6|675.2|676|675.4|675.6|675.2|3328
1653381350000|2022-05-24 08:35:50|||||||||20
1653381360000|2022-05-24 08:36:00|675.4|675|675.2|674.8|675.4|675|675.2|674.8|4550
1653381370000|2022-05-24 08:36:10|675.4|675|675.4|675|675.4|675|675.4|674.8|0
1653381400000|2022-05-24 08:36:40||675.2||675.2||675.2||675.2|0
1653381410000|2022-05-24 08:36:50||675||675||675||675|13
1653381420000|2022-05-24 08:37:00|||||||||466
1653381440000|2022-05-24 08:37:20|675.2|674.8|675.4|675|675.4|675|675|674.6|1791
1653381450000|2022-05-24 08:37:30||674.8||675||675||674.8|0
1653381460000|2022-05-24 08:37:40|675.2|675.2|675.4|675|675.4|675.2|675.2|675|1157
1653381470000|2022-05-24 08:37:50|675.6|675.2|675.6|675.2|675.6|675.4|675.6|675|2308
1653381500000|2022-05-24 08:38:20||675.4||675.4||675.4||675.2|786
1653381510000|2022-05-24 08:38:30|675.8|675.6|676|675.6|676|675.6|675.8|675.6|983
1653381530000|2022-05-24 08:38:50|675.8|675.4|675.6|675.2|676|675.4|675.6|675.2|1425
1653381540000|2022-05-24 08:39:00|675.8|675.4|675.4|675.2|675.8|675.4|675.4|675|20034
1653381550000|2022-05-24 08:39:10|675.6|675|675.6|675.2|675.6|675.4|675.6|675|2674
1653381560000|2022-05-24 08:39:20||675.4||675.4||675.4||675.4|0
1653381580000|2022-05-24 08:39:40|675.8|675.2|675.8|675.4|675.8|675.4|675.6|675.2|4727
1653381590000|2022-05-24 08:39:50|||||||||13
1653381600000|2022-05-24 08:40:00|675.6|675.2|675.4|675|675.6|675.2|675.4|675|1994
1653381610000|2022-05-24 08:40:10|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|634
1653381630000|2022-05-24 08:40:30|675||675.2||675.2||675||0
1653381700000|2022-05-24 08:41:40|||||||||20
1653381730000|2022-05-24 08:42:10|||||||||14
1653381740000|2022-05-24 08:42:20|||||||||30
1653381790000|2022-05-24 08:43:10|675|674.6|675|674.6|675.2|674.6|674.8|674.6|2655
1653381800000|2022-05-24 08:43:20|675.2|674.8|675.2|674.6|675.2|674.8|675.2|674.6|0
1653381810000|2022-05-24 08:43:30|675||675||675||675||0
1653381830000|2022-05-24 08:43:50|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.6|0
1653381840000|2022-05-24 08:44:00|675|674.6|675.2|674.8|675.2|674.8|675|674.6|0
1653381860000|2022-05-24 08:44:20|||||||||14
1653381870000|2022-05-24 08:44:30|675|674.6|675|674.8|675|674.8|675|674.6|592
1653381880000|2022-05-24 08:44:40|||||||||1320
1653381900000|2022-05-24 08:45:00|674.8|674.6|674.8|674.4|675|674.6|674.6|674.4|5268
1653381910000|2022-05-24 08:45:10|675|674.6|674.6|674.2|675|674.6|674.6|674.2|12909
1653381940000|2022-05-24 08:45:40||674.4||674.2||674.4||674.2|2342
1653381960000|2022-05-24 08:46:00||674.4||674.2||674.4||674.2|14
1653382000000|2022-05-24 08:46:40|674.8|674.4|675|674.6|675|674.6|674.8|674.2|9762
1653382010000|2022-05-24 08:46:50|675.2|674.8|675.2|674.8|675.2|675|675|674.8|14415
1653382020000|2022-05-24 08:47:00|675|674.6|675.2|674.8|675.2|674.8|675|674.6|0
1653382030000|2022-05-24 08:47:10|675|674.6|675.2|674.8|675.2|674.8|675|674.6|519
1653382050000|2022-05-24 08:47:30|||||||||14
1653382070000|2022-05-24 08:47:50|675||675.2||675.2||675||0
1653382080000|2022-05-24 08:48:00|675.4|675|675.6|675.2|675.6|675.2|675.4|674.8|6186
1653382090000|2022-05-24 08:48:10|675.4||675.4||675.6||675.4||0
1653382100000|2022-05-24 08:48:20|||||||||14
1653382130000|2022-05-24 08:48:50|675.2|675|675.2|675|675.2|675|675.2|674.8|1082
1653382140000|2022-05-24 08:49:00||674.8||674.8||674.8||674.8|0
1653382150000|2022-05-24 08:49:10|675|674.6|675|674.6|675|674.6|674.8|674.6|3222
1653382170000|2022-05-24 08:49:30|675.2|674.8|675.4|675|675.4|675.2|675.2|674.8|7790
1653382200000|2022-05-24 08:50:00|675.2|674.6|675|674.6|675.4|674.6|675|674.6|3486
1653382210000|2022-05-24 08:50:10|674.8|674.4|674.6|674.2|675|674.4|674.6|674.2|684
1653382220000|2022-05-24 08:50:20||674.4||674.2||674.4||674.2|0
1653382230000|2022-05-24 08:50:30|674.8|674.4|674.4|674.2|674.8|674.6|674.4|674.2|1177
1653382240000|2022-05-24 08:50:40|674.2|674|674.4|674|674.4|674|674.2|674|936
1653382260000|2022-05-24 08:51:00|674.6|674.2|674.6|674.2|674.8|674.4|674.6|674|3478
1653382270000|2022-05-24 08:51:10|674.8|674.4|674.8|674.4|674.8|674.6|674.8|674.4|0
1653382280000|2022-05-24 08:51:20|675|674.6|674.8|674.6|675|674.6|674.8|674.6|0
1653382300000|2022-05-24 08:51:40|674.6|674.4|675|674.6|675|674.6|674.6|674.4|39
1653382320000|2022-05-24 08:52:00||674.8||674.8||674.8||674.6|303
1653382330000|2022-05-24 08:52:10|675.2||675.2||675.2||675.2||0
1653382340000|2022-05-24 08:52:20|675||675||675||675||0
1653382350000|2022-05-24 08:52:30|674.8|674.6|674.8|674.6|675|674.6|674.8|674.6|740
1653382360000|2022-05-24 08:52:40||674.4||674.4||674.4||674.4|0
1653382370000|2022-05-24 08:52:50|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674|2684
1653382380000|2022-05-24 08:53:00|674.4|674|674|673.6|674.4|674|674|673.6|3968
1653382390000|2022-05-24 08:53:10|673.8|673.4|674|673.6|674|673.6|673.8|673.4|0
1653382400000|2022-05-24 08:53:20|673.8|673.4|674.2|674|674.2|674|673.8|673.4|1671
1653382410000|2022-05-24 08:53:30|674|673.8|674.2|674|674.2|674|674|673.6|2234
1653382420000|2022-05-24 08:53:40|674.4||674.4||674.4||674.4||1201
1653382430000|2022-05-24 08:53:50|674.6|674.2|674.8|674.4|675|674.8|674.6|674.2|5823
1653382440000|2022-05-24 08:54:00|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674|24
1653382450000|2022-05-24 08:54:10|674.4|674.4|674.2|673.8|674.6|674.4|674.2|673.8|19333
1653382460000|2022-05-24 08:54:20||674||673.8||674||673.8|0
1653382470000|2022-05-24 08:54:30|674||674||674||674||955
1653382480000|2022-05-24 08:54:40|674.2|674|674.2|674|674.2|674|674|673.8|3746
1653382490000|2022-05-24 08:54:50|674|673.8|673.8|673.4|674|673.8|673.8|673.4|983
1653382500000|2022-05-24 08:55:00|674|673.6|674|673.8|674|673.8|674|673.6|1223
1653382510000|2022-05-24 08:55:10||673.6||673.6||673.6||673.6|0
1653382520000|2022-05-24 08:55:20|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.6|401
1653382530000|2022-05-24 08:55:30|674||674||674||674||0
1653382540000|2022-05-24 08:55:40|674.2|674|674|673.8|674.4|674|674|673.8|1741
1653382550000|2022-05-24 08:55:50|673.8|673.6|673.8|673.4|673.8|673.6|673.8|673.4|455
1653382560000|2022-05-24 08:56:00|673.6|673.2|673.8|673.4|673.8|673.4|673.6|673.2|2161
1653382570000|2022-05-24 08:56:10|673.6|673.6|673.8|673.4|673.8|673.6|673.6|673.4|5343
1653382590000|2022-05-24 08:56:30||673.6||673.4||673.6||673.4|0
1653382600000|2022-05-24 08:56:40|673.6||673.6||673.6||673.6||0
1653382610000|2022-05-24 08:56:50|673.4|673.2|673.4|673|673.6|673.2|673.4|673|490
1653382620000|2022-05-24 08:57:00|673.2|672.8|672.8|672.6|673.4|672.8|672.8|672.4|2513
1653382630000|2022-05-24 08:57:10|673|672.8|673.6|673.2|673.6|673.2|673|672.6|13728
1653382640000|2022-05-24 08:57:20|673.4|673.4|673.4|673|673.6|673.4|673.2|672.8|2939
1653382650000|2022-05-24 08:57:30|673.6|673.2|673.6|673.2|673.6|673.2|673.4|673|5718
1653382660000|2022-05-24 08:57:40|673.4|673|673.2|673|673.4|673.2|673.2|672.8|619
1653382680000|2022-05-24 08:58:00|673|672.8|673.2|672.8|673.2|672.8|673|672.6|2264
1653382690000|2022-05-24 08:58:10|673|672.6|673.2|672.8|673.2|672.8|673|672.6|491
1653382720000|2022-05-24 08:58:40|673.4|673|673.2|673|673.4|673.2|673.2|672.8|5524
1653382730000|2022-05-24 08:58:50||672.8||673||673||672.8|0
1653382740000|2022-05-24 08:59:00|673.4|672.8|673.6|673.2|673.6|673.2|673.4|672.8|315
1653382750000|2022-05-24 08:59:10|673.4|673|673.4|673|673.6|673.2|673.4|673|100
1653382760000|2022-05-24 08:59:20||673.2||673||673.2||673|0
1653382770000|2022-05-24 08:59:30||673.2||673||673.2||673|0
1653382780000|2022-05-24 08:59:40||673.2||673||673.2||673|0
1653382800000|2022-05-24 09:00:00|673.2|672.8|673.2|673|673.2|673|673.2|672.8|1772
1653382810000|2022-05-24 09:00:10|673.4|672.8|673.4|673.2|673.4|673.2|673.4|672.8|0
1653382820000|2022-05-24 09:00:20|673.6|673.4|673.6|673.2|673.6|673.4|673.4|673.2|1832
1653382830000|2022-05-24 09:00:30||673.4||673.2||673.4||673.2|0
1653382850000|2022-05-24 09:00:50||673.4||673.4||673.4||673.4|628
1653382870000|2022-05-24 09:01:10|673.8|673.6|673.8|673.6|673.8|673.6|673.8|673.6|459
1653382880000|2022-05-24 09:01:20||673.4||673.6||673.6||673.4|1414
1653382890000|2022-05-24 09:01:30||673.4||673.6||673.6||673.4|4612
1653382910000|2022-05-24 09:01:50|673.6|673.4|673.6|673.4|673.6|673.6|673.6|673.4|919
1653382930000|2022-05-24 09:02:10|||||||||1
1653382940000|2022-05-24 09:02:20|673.4|673.2|673.4|673|673.4|673.2|673.4|673|4780
1653382950000|2022-05-24 09:02:30||673.2||673.2||673.2||673.2|0
1653382960000|2022-05-24 09:02:40||673||673||673||673|14
1653382970000|2022-05-24 09:02:50|673.2||673.2||673.2||673.2||0
1653382980000|2022-05-24 09:03:00|673|672.8|673|672.8|673|672.8|673|672.8|4801
1653382990000|2022-05-24 09:03:10|672.8|672.6|673|672.6|673|672.8|672.8|672.4|5449
1653383020000|2022-05-24 09:03:40|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.4|1056
1653383030000|2022-05-24 09:03:50|672.8|672.6|672.8|672.4|672.8|672.6|672.6|672.4|4923
1653383050000|2022-05-24 09:04:10|673|672.6|672.8|672.6|673|672.8|672.8|672.6|1493
1653383080000|2022-05-24 09:04:40|673|672.8|673|672.6|673|672.8|672.8|672.6|476
1653383120000|2022-05-24 09:05:20|672.8|672.4|672.8|672.4|673|672.4|672.6|672.4|1346
1653383140000|2022-05-24 09:05:40|672.6||672.8||672.8||672.6||0
1653383170000|2022-05-24 09:06:10||672.6||672.4||672.6||672.4|0
1653383190000|2022-05-24 09:06:30|672.6|672.2|672.4|672.2|672.6|672.2|672.4|672.2|1128
1653383200000|2022-05-24 09:06:40|672.6|672|672.4|672|672.6|672.4|672.4|672|10987
1653383210000|2022-05-24 09:06:50|672.2|671.8|672.2|671.8|672.4|672|672|671.8|2627
1653383220000|2022-05-24 09:07:00|672||672||672||672||11930
1653383230000|2022-05-24 09:07:10|||||||||200
1653383250000|2022-05-24 09:07:30|671.8|671.6|671.6|671.2|671.8|671.6|671.6|671.2|10640
1653383260000|2022-05-24 09:07:40|671.4||671.4||671.4||671.4||0
1653383270000|2022-05-24 09:07:50|671.6|671.4|671.8|671.6|671.8|671.6|671.4|671.2|11588
1653383300000|2022-05-24 09:08:20|||||||||593
1653383320000|2022-05-24 09:08:40|672|671.8|672|671.8|672|671.8|672|671.6|1624
1653383330000|2022-05-24 09:08:50|672.2|672|672.4|672|672.4|672|672.2|672|1127
1653383360000|2022-05-24 09:09:20||672.2||672.2||672.2||672.2|0
1653383370000|2022-05-24 09:09:30|672.6|672|672.6|672.2|672.6|672.2|672.4|672|2331
1653383380000|2022-05-24 09:09:40|672.8|672.4|673|672.6|673|672.6|672.8|672.2|84
1653383390000|2022-05-24 09:09:50||672.8||672.8||672.8||672.8|0
1653383400000|2022-05-24 09:10:00|672.8|672.6|673|672.6|673|672.6|672.8|672.6|0
1653383430000|2022-05-24 09:10:30||672.8||672.6||672.8||672.6|0
1653383450000|2022-05-24 09:10:50||672.8||672.8||672.8||672.8|1000
1653383460000|2022-05-24 09:11:00|672.8|672.6|673|672.6|673|672.6|672.8|672.6|722
1653383470000|2022-05-24 09:11:10||672.8||672.8||672.8||672.8|0
1653383480000|2022-05-24 09:11:20|||||||||891
1653383500000|2022-05-24 09:11:40|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|38
1653383510000|2022-05-24 09:11:50|||||||||1808
1653383520000|2022-05-24 09:12:00||672.4||672.6||672.6||672.4|4736
1653383530000|2022-05-24 09:12:10|672.6|672.4|672.8|672.6|672.8|672.6|672.6|672.4|4285
1653383540000|2022-05-24 09:12:20||672.4||672.4||672.4||672.4|0
1653383560000|2022-05-24 09:12:40|673|672.6|673|672.6|673|672.6|672.8|672.6|12961
1653383570000|2022-05-24 09:12:50|673.2|672.8|673.2|672.8|673.2|673|673|672.6|5027
1653383580000|2022-05-24 09:13:00|673.4|673|673.8|673.6|674|673.6|673.4|673|6196
1653383590000|2022-05-24 09:13:10|674||673.8||674||673.8||0
1653383600000|2022-05-24 09:13:20|674||674||674||674||0
1653383610000|2022-05-24 09:13:30||673.8||673.6||673.8||673.6|2022
1653383620000|2022-05-24 09:13:40|673.8||673.8||673.8||673.8||1180
1653383630000|2022-05-24 09:13:50|||||||||2
1653383650000|2022-05-24 09:14:10|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.4|417
1653383670000|2022-05-24 09:14:30||673.6||673.6||673.6||673.6|0
1653383680000|2022-05-24 09:14:40||673.4||673.4||673.6||673.4|1201
1653383690000|2022-05-24 09:14:50|673.6||673.8||673.8||673.6||1442
1653383700000|2022-05-24 09:15:00||673.6||673.4||673.6||673.4|685
1653383710000|2022-05-24 09:15:10||673.6||673.6||673.6||673.6|0
1653383720000|2022-05-24 09:15:20||673.4||673.4||673.6||673.4|0
1653383730000|2022-05-24 09:15:30||673.6||673.4||673.6||673.4|0
1653383750000|2022-05-24 09:15:50||673.6||673.4||673.6||673.4|1530
1653383760000|2022-05-24 09:16:00||673.6||673.4||673.6||673.4|0
1653383770000|2022-05-24 09:16:10|674|673.6|674|673.8|674|673.8|673.8|673.6|7314
1653383780000|2022-05-24 09:16:20|674.2|674|674.4|674|674.4|674.2|674.2|674|2401
1653383790000|2022-05-24 09:16:30||674.2||674||674.2||674|0
1653383800000|2022-05-24 09:16:40||674.2||674||674.2||674|0
1653383820000|2022-05-24 09:17:00|674.2||674.4||674.4||674.2||0
1653383830000|2022-05-24 09:17:10|674.2|674.2|674.2|674|674.4|674.2|674.2|674|1500
1653383840000|2022-05-24 09:17:20|674.8|673.8|674.8|674.4|674.8|674.6|674.6|673.8|51147
1653383850000|2022-05-24 09:17:30|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674.2|0
1653383860000|2022-05-24 09:17:40||674.6||674.4||674.6||674.4|5798
1653383870000|2022-05-24 09:17:50||674.6||674.6||674.6||674.4|0
1653383880000|2022-05-24 09:18:00||674.4||674.6||674.6||674.4|1348
1653383890000|2022-05-24 09:18:10||674.4||674.4||674.4||674.4|764
1653383920000|2022-05-24 09:18:40||674.6||674.4||674.6||674.4|0
1653383950000|2022-05-24 09:19:10||674.6||674.4||674.6||674.4|0
1653383960000|2022-05-24 09:19:20||674.6||674.4||674.6||674.4|0
1653383980000|2022-05-24 09:19:40|674.6|674.2|674.2|674|674.8|674.2|674.2|674|5897
1653383990000|2022-05-24 09:19:50|674.4|674.2|674.8|674.4|674.8|674.4|674.4|674.2|9046
1653384000000|2022-05-24 09:20:00|675|674.6|675|674.8|675|674.8|675|674.6|961
1653384010000|2022-05-24 09:20:10|675.2|675|675.2|675|675.2|675|675.2|675|1306
1653384020000|2022-05-24 09:20:20|||||||||1311
1653384030000|2022-05-24 09:20:30|675.4|675.2|675.6|675.2|675.6|675.2|675.4|675.2|985
1653384040000|2022-05-24 09:20:40|675.8|675.4|675.8|675.4|676|675.6|675.8|675.4|278
1653384050000|2022-05-24 09:20:50|675.6|674.8|675.4|675.2|675.8|675.2|675|674.8|30413
1653384060000|2022-05-24 09:21:00|||||||||2751
1653384070000|2022-05-24 09:21:10|675.2|675|675.2|675|675.4|675|675.2|674.8|460
1653384090000|2022-05-24 09:21:30|675.4|674.8|675.2|674.8|675.4|675|675.2|674.8|146
1653384100000|2022-05-24 09:21:40|675.4|675|675.4|675|675.4|675|675.2|675|0
1653384110000|2022-05-24 09:21:50|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|0
1653384120000|2022-05-24 09:22:00|675.4|675|675.4|675|675.4|675|675.2|674.8|0
1653384130000|2022-05-24 09:22:10|675.2|674.8|675.2|675|675.4|675|675.2|674.8|0
1653384140000|2022-05-24 09:22:20|675.4|674.8|675.2|674.8|675.4|675|675.2|674.8|78
1653384160000|2022-05-24 09:22:40|675|675|675.2|674.8|675.2|675|675|674.8|0
1653384170000|2022-05-24 09:22:50|675.4|675|675.4|675|675.4|675.2|675.4|675|1123
1653384180000|2022-05-24 09:23:00|675.2|674.8|675.4|675|675.4|675|675.2|674.8|668
1653384190000|2022-05-24 09:23:10|675.2|674.8|675.4|675.2|675.4|675.2|675.2|674.8|0
1653384200000|2022-05-24 09:23:20|675.2|675|675.4|675|675.4|675|675.2|674.8|3417
1653384220000|2022-05-24 09:23:40|675.2||675.4||675.4||675.2||1315
1653384230000|2022-05-24 09:23:50|675.2|675.2|675.4|675|675.4|675.2|675.2|675|0
1653384240000|2022-05-24 09:24:00|675.2|674.8|675.2|674.8|675.4|674.8|675.2|674.8|0
1653384250000|2022-05-24 09:24:10|675.4|675|675.4|675|675.4|675|675.2|675|581
1653384260000|2022-05-24 09:24:20|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|904
1653384270000|2022-05-24 09:24:30|675.4|675|675.2|674.8|675.4|675.2|675.2|674.8|2877
1653384290000|2022-05-24 09:24:50|||||||||15
1653384320000|2022-05-24 09:25:20|675||675.2||675.2||675||303
1653384340000|2022-05-24 09:25:40|675||675.2||675.2||675||708
1653384360000|2022-05-24 09:26:00|675.4|675|675.4|675.2|675.4|675.2|675.4|674.8|1930
1653384370000|2022-05-24 09:26:10||675||675.2||675.2||675|0
1653384380000|2022-05-24 09:26:20||675||675||675.2||675|0
1653384390000|2022-05-24 09:26:30|675.2|675.2|675.4|675|675.4|675.2|675.2|674.8|376
1653384400000|2022-05-24 09:26:40||675.2||675||675.2||675|0
1653384410000|2022-05-24 09:26:50||675.2||675||675.2||675|0
1653384420000|2022-05-24 09:27:00|675.6|675.2|675.6|675.2|675.6|675.4|675.6|675|656
1653384450000|2022-05-24 09:27:30|675.4|675.4|675.6|675.2|675.6|675.4|675.4|675.2|0
1653384460000|2022-05-24 09:27:40|||||||||15
1653384470000|2022-05-24 09:27:50|675.4|675|675.4|675|675.6|675|675.4|675|0
1653384480000|2022-05-24 09:28:00|675.6|675.2|675.6|675.2|675.6|675.2|675.4|675|78
1653384490000|2022-05-24 09:28:10|675.4|675|675.4|675|675.4|675|675.2|674.8|0
1653384500000|2022-05-24 09:28:20|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|0
1653384510000|2022-05-24 09:28:30|675.4|675.4|675.4|675.2|675.6|675.4|675.4|675.2|4200
1653384530000|2022-05-24 09:28:50|675.2|675|675.2|675|675.2|675|675.2|675|2956
1653384540000|2022-05-24 09:29:00|675.4||675.4||675.4||675.4||1395
1653384550000|2022-05-24 09:29:10|675.2|675.2|675.4|675|675.4|675.2|675.2|674.8|5054
1653384560000|2022-05-24 09:29:20|||||||||15
1653384570000|2022-05-24 09:29:30|675.2|674.8|675.2|674.8|675.4|675|675.2|674.8|0
1653384580000|2022-05-24 09:29:40|675.4|675|675.4|675|675.4|675|675.4|675|2391
1653384600000|2022-05-24 09:30:00|675.2|675.2|675.4|675|675.4|675.2|675.2|675|333
1653384610000|2022-05-24 09:30:10||675.2||675.2||675.2||675.2|535
1653384630000|2022-05-24 09:30:30|675.6|675.4|675.4|675.2|675.6|675.4|675.4|675|6057
1653384640000|2022-05-24 09:30:40|675.6||675.6||675.6||675.6||0
1653384650000|2022-05-24 09:30:50|675.8|675.4|675.6|675.2|675.8|675.4|675.6|675.2|4969
1653384670000|2022-05-24 09:31:10||675.4||675.4||675.4||675.2|907
1653384680000|2022-05-24 09:31:20|675.4|675.2|675.6|675.4|675.6|675.4|675.4|675.2|3435
1653384690000|2022-05-24 09:31:30||675.2||675.4||675.4||675.2|0
1653384710000|2022-05-24 09:31:50|||||||||359
1653384720000|2022-05-24 09:32:00|675.8|675.6|676|675.6|676|675.8|675.8|675.6|1796
1653384730000|2022-05-24 09:32:10|675.8|675.4|675.8|675.4|675.8|675.6|675.8|675.4|0
1653384740000|2022-05-24 09:32:20|676|675.6|675.8|675.6|676|675.6|675.8|675.6|0
1653384750000|2022-05-24 09:32:30|676||676||676||676||0
1653384780000|2022-05-24 09:33:00|675.8|675.4|676|675.6|676|675.6|675.6|675.4|12117
1653384790000|2022-05-24 09:33:10|675.8||676||676||675.8||0
1653384810000|2022-05-24 09:33:30|675.8|675.4|675.8|675.4|676|675.6|675.8|675.4|410
1653384820000|2022-05-24 09:33:40|676|675.6|676|675.6|676|675.6|675.8|675.6|0
1653384830000|2022-05-24 09:33:50|675.8||675.8||676||675.8||0
1653384840000|2022-05-24 09:34:00|676||676||676||676||0
1653384850000|2022-05-24 09:34:10|675.8|675.4|676|675.8|676|675.8|675.8|675.4|212
1653384860000|2022-05-24 09:34:20|676.2|676|676.6|676.2|676.6|676.4|676.2|676|3974
1653384870000|2022-05-24 09:34:30|676.8|676.4|676.6|676.2|676.8|676.6|676.6|676.2|3576
1653384890000|2022-05-24 09:34:50|676.8|676.4|676.8|676.4|676.8|676.6|676.8|676.4|510
1653384900000|2022-05-24 09:35:00|676.6|676.2|676.6|676.2|676.6|676.2|676.6|676.2|0
1653384910000|2022-05-24 09:35:10|||||||||737
1653384940000|2022-05-24 09:35:40||676.4||676.2||676.4||676.2|0
1653384950000|2022-05-24 09:35:50|676.8|676.4|676.8|676.6|676.8|676.6|676.8|676.2|5566
1653384960000|2022-05-24 09:36:00|||||||||952
1653384970000|2022-05-24 09:36:10|677|676.8|677|676.8|677.2|677|677|676.6|43627
1653384980000|2022-05-24 09:36:20|677.2|677|677.2|676.8|677.2|677|677.2|676.8|1626
1653385000000|2022-05-24 09:36:40||677||676.8||677||676.8|0
1653385010000|2022-05-24 09:36:50||677||677||677||677|861
1653385020000|2022-05-24 09:37:00|677.4|677.2|677.6|677.2|677.6|677.2|677.4|677|1172
1653385030000|2022-05-24 09:37:10|677.4||677.6||677.6||677.4||0
1653385040000|2022-05-24 09:37:20|677.8|677.4|677.8|677.4|678|677.6|677.8|677.4|3127
1653385050000|2022-05-24 09:37:30|678|677.6|678|677.6|678|677.6|677.8|677.4|0
1653385060000|2022-05-24 09:37:40|677.8||678||678||677.8||0
1653385080000|2022-05-24 09:38:00|678.2|677.8|678.2|677.8|678.2|678|678.2|677.6|3675
1653385090000|2022-05-24 09:38:10||678||678||678||678|0
1653385100000|2022-05-24 09:38:20|||||||||16
1653385110000|2022-05-24 09:38:30|678.4|678.2|678.4|678.2|678.6|678.2|678.4|678|1375
1653385140000|2022-05-24 09:39:00|678.2|678|678.2|677.6|678.2|678|678|677.6|4054
1653385150000|2022-05-24 09:39:10||677.8||677.8||677.8||677.8|0
1653385180000|2022-05-24 09:39:40|678|677.6|678|677.8|678|677.8|678|677.6|4103
1653385210000|2022-05-24 09:40:10||677.6||677.6||677.8||677.6|92
1653385230000|2022-05-24 09:40:30|677.8|677.4|678|677.6|678|677.6|677.8|677.4|2009
1653385250000|2022-05-24 09:40:50|677.8|677.4|677.6|677.2|677.8|677.4|677.6|677.2|1463
1653385270000|2022-05-24 09:41:10||677.4||677.2||677.4||677.2|0
1653385350000|2022-05-24 09:42:30|677.4|677|677.6|677.2|677.6|677.2|677.2|677|2135
1653385410000|2022-05-24 09:43:30||677.4||677.4||677.4||677.4|0
1653385430000|2022-05-24 09:43:50|677.8|677.6|677.8|677.4|677.8|677.6|677.6|677.4|11305
1653385450000|2022-05-24 09:44:10|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|664
1653385460000|2022-05-24 09:44:20||677.4||677.2||677.4||677.2|0
1653385470000|2022-05-24 09:44:30|677.4|677.4|677.6|677.2|677.6|677.4|677.4|677.2|339
1653385500000|2022-05-24 09:45:00|677.8|677.4|678|677.6|678|677.6|677.8|677.2|3445
1653385510000|2022-05-24 09:45:10|677.8|677.4|678|677.6|678|677.6|677.8|677.4|0
1653385550000|2022-05-24 09:45:50|678.2|677.8|678.4|678|678.4|678|678.2|677.8|4892
1653385570000|2022-05-24 09:46:10|||||||||16
1653385580000|2022-05-24 09:46:20|678.2||678.2||678.2||678.2||129
1653385600000|2022-05-24 09:46:40|678.4|678.2|678.4|678.2|678.4|678.2|678.4|678.2|304
1653385620000|2022-05-24 09:47:00|678.6|678.4|678.4|678.2|679|678.6|678.4|678.2|15143
1653385640000|2022-05-24 09:47:20|678.6||678.6||678.6||678.4||6210
1653385650000|2022-05-24 09:47:30||678.4||678.2||678.4||678.2|0
1653385670000|2022-05-24 09:47:50||678.4||678.4||678.4||678.2|306
1653385680000|2022-05-24 09:48:00|678.8|678.6|679|678.6|679|678.6|678.8|678.6|503
1653385700000|2022-05-24 09:48:20||678.8||678.8||678.8||678.8|0
1653385740000|2022-05-24 09:49:00|679.2|679|679.2|679|679.2|679|679.2|679|582
1653385750000|2022-05-24 09:49:10||678.8||678.8||679||678.8|0
1653385760000|2022-05-24 09:49:20|679.4|679|679.6|679.2|679.6|679.2|679.4|678.8|3806
1653385770000|2022-05-24 09:49:30||679.4||679.4||679.4||679.4|0
1653385780000|2022-05-24 09:49:40|679.8|679.6|679.6|679.4|679.8|679.6|679.6|679.4|3498
1653385790000|2022-05-24 09:49:50|679.8||679.8||679.8||679.6||1859
1653385800000|2022-05-24 09:50:00|679.6|679.2|679.6|679.2|679.8|679.2|679.4|679.2|2540
1653385810000|2022-05-24 09:50:10||679.4||679.2||679.4||679.2|0
1653385830000|2022-05-24 09:50:30|679.4|679|679.2|679|679.6|679|679.2|679|1424
1653385840000|2022-05-24 09:50:40|679|678.8|679.2|678.8|679.2|678.8|679|678.8|519
1653385860000|2022-05-24 09:51:00|679|679|679.2|679|679.2|679|679|679|1311
1653385870000|2022-05-24 09:51:10||678.8||678.8||678.8||678.8|0
1653385880000|2022-05-24 09:51:20|679||679.2||679.2||679||0
1653385900000|2022-05-24 09:51:40|679||679||679.2||679||0
1653385910000|2022-05-24 09:51:50|678.8|678.6|678.8|678.6|678.8|678.6|678.6|678.4|130315
1653385930000|2022-05-24 09:52:10|679|678.8|679|678.8|679.2|678.8|679|678.6|1200
1653385940000|2022-05-24 09:52:20|679.2|679|679.2|679|679.2|679|679.2|679|436
1653385980000|2022-05-24 09:53:00|679|678.8|679|678.8|679.2|678.8|679|678.8|965
1653385990000|2022-05-24 09:53:10|678.8|678.6|678.8|678.4|678.8|678.6|678.6|678.4|2841
1653386010000|2022-05-24 09:53:30|678.6|678.2|678.4|678|678.6|678.4|678.4|678|8199
1653386040000|2022-05-24 09:54:00|678.6|678.2|678.8|678.6|678.8|678.6|678.6|678.2|7029
1653386050000|2022-05-24 09:54:10|678.6|678.4|679|678.6|679|678.6|678.6|678.4|2525
1653386070000|2022-05-24 09:54:30||678.8||678.8||678.8||678.6|0
1653386090000|2022-05-24 09:54:50||678.6||678.6||678.8||678.6|0
1653386100000|2022-05-24 09:55:00||678.8||678.8||678.8||678.6|0
1653386110000|2022-05-24 09:55:10|||||||||17
1653386150000|2022-05-24 09:55:50|678.8|678.6|679|678.6|679|678.8|678.8|678.6|692
1653386160000|2022-05-24 09:56:00||678.8||678.6||678.8||678.6|0
1653386170000|2022-05-24 09:56:10||678.8||678.6||678.8||678.6|0
1653386180000|2022-05-24 09:56:20|679.4|678.8|679|678.8|679.4|679|679|678.6|5267
1653386200000|2022-05-24 09:56:40|679.2|679|679.2|679|679.2|679|679.2|679|509
1653386210000|2022-05-24 09:56:50|||||||||41
1653386230000|2022-05-24 09:57:10|679|678.8|679|678.6|679.2|678.8|678.8|678.6|2001
1653386240000|2022-05-24 09:57:20|679.2|678.8|679|678.6|679.2|678.8|679|678.6|0
1653386250000|2022-05-24 09:57:30||678.8||678.8||678.8||678.6|0
1653386260000|2022-05-24 09:57:40||678.6||678.6||678.8||678.6|0
1653386270000|2022-05-24 09:57:50||678.8||678.8||678.8||678.8|0
1653386280000|2022-05-24 09:58:00||678.6||678.8||678.8||678.6|0
1653386300000|2022-05-24 09:58:20|678.8|678.6|679|678.6|679|678.6|678.8|678.6|220
1653386310000|2022-05-24 09:58:30|678.8|678.4|678.6|678.2|678.8|678.4|678.6|678.2|5725
1653386340000|2022-05-24 09:59:00|678.4||678.6||678.6||678.4||0
1653386360000|2022-05-24 09:59:20|||||||||17
1653386370000|2022-05-24 09:59:30|678.4||678.4||678.4||678.4||729
1653386380000|2022-05-24 09:59:40|678.6||678.6||678.6||678.6||1737
1653386390000|2022-05-24 09:59:50|678.4|677.8|678.4|678|678.4|678|678|677.8|17317
1653386400000|2022-05-24 10:00:00|678.2|677.8|678.2|677.8|678.2|677.8|678|677.8|2165
1653386410000|2022-05-24 10:00:10|678||678||678||678||0
1653386420000|2022-05-24 10:00:20|678.2|678|678.2|677.8|678.4|678|678|677.8|6926
1653386430000|2022-05-24 10:00:30|678|678|678.2|677.8|678.2|678|678|677.8|0
1653386440000|2022-05-24 10:00:40|678||678.2||678.2||678||0
1653386450000|2022-05-24 10:00:50|678||678.2||678.2||678||0
1653386460000|2022-05-24 10:01:00|678||678.2||678.2||678||0
1653386480000|2022-05-24 10:01:20||678||677.8||678||677.8|0
1653386500000|2022-05-24 10:01:40||678||678||678||678|0
1653386510000|2022-05-24 10:01:50|678|677.8|678.2|677.8|678.2|677.8|678|677.8|0
1653386530000|2022-05-24 10:02:10||678||678||678||678|0
1653386560000|2022-05-24 10:02:40|||||||||186
1653386570000|2022-05-24 10:02:50|678.4|677.8|678.2|677.8|678.4|677.8|678.2|677.8|1130
1653386580000|2022-05-24 10:03:00||678||678||678||677.8|0
1653386590000|2022-05-24 10:03:10||677.8||677.8||677.8||677.8|0
1653386610000|2022-05-24 10:03:30|678|677.6|678|677.6|678|677.6|677.8|677.6|2752
1653386620000|2022-05-24 10:03:40||677.8||677.6||677.8||677.6|10
1653386650000|2022-05-24 10:04:10|677.8|677.8|678|677.6|678|677.8|677.8|677.6|3772
1653386690000|2022-05-24 10:04:50||677.8||677.8||677.8||677.8|0
1653386700000|2022-05-24 10:05:00|||||||||333
1653386740000|2022-05-24 10:05:40||677.6||677.6||677.6||677.6|1554
1653386780000|2022-05-24 10:06:20|677.8||677.8||678||677.8||437
1653386790000|2022-05-24 10:06:30|678|677.8|678|677.8|678|677.8|678|677.8|2483
1653386810000|2022-05-24 10:06:50|677.8|677.6|678|677.6|678|677.8|677.8|677.6|3018
1653386820000|2022-05-24 10:07:00|677.8||678||678||677.8||0
1653386860000|2022-05-24 10:07:40|677.8|677.4|677.6|677.2|677.8|677.4|677.6|677.2|1427
1653386870000|2022-05-24 10:07:50|677.8|677.4|677.8|677.4|677.8|677.6|677.6|677.2|17160
1653386880000|2022-05-24 10:08:00|677.6||677.8||677.8||677.6||843
1653386890000|2022-05-24 10:08:10|677.6|677.2|677.8|677.4|677.8|677.4|677.6|677.2|0
1653386900000|2022-05-24 10:08:20|677.6|677.2|677.6|677.2|677.6|677.4|677.6|677.2|0
1653386910000|2022-05-24 10:08:30||677.4||677.4||677.4||677.2|0
1653386920000|2022-05-24 10:08:40|677.8|677.6|677.8|677.6|677.8|677.6|677.8|677.6|553
1653386940000|2022-05-24 10:09:00|677.6|677.4|677.6|677.2|677.6|677.4|677.6|677.2|1020
1653386980000|2022-05-24 10:09:40|677.8|677.4|678|677.8|678|677.8|677.8|677.4|8328
1653386990000|2022-05-24 10:09:50|677.8|677.6|677.2|677|678|677.6|677.2|676.8|10597
1653387000000|2022-05-24 10:10:00|677|676.8|677|676.8|677.2|676.8|677|676.6|2698
1653387010000|2022-05-24 10:10:10||676.6||676.6||676.8||676.6|0
1653387020000|2022-05-24 10:10:20||676.8||676.6||676.8||676.6|3130
1653387030000|2022-05-24 10:10:30||676.8||676.8||676.8||676.6|0
1653387040000|2022-05-24 10:10:40||676.6||676.6||676.8||676.6|0
1653387050000|2022-05-24 10:10:50||676.8||676.6||676.8||676.6|0
1653387070000|2022-05-24 10:11:10|676.8|676.8|677|676.6|677|676.8|676.8|676.6|18
1653387080000|2022-05-24 10:11:20||676.8||676.6||676.8||676.6|0
1653387090000|2022-05-24 10:11:30|676.8||676.8||676.8||676.8||0
1653387100000|2022-05-24 10:11:40|676.6|676.4|676.6|676.2|676.6|676.4|676.6|676.2|1975
1653387110000|2022-05-24 10:11:50|676.4||676.4||676.4||676.4||0
1653387140000|2022-05-24 10:12:20|676.6||676.6||676.6||676.6||153
1653387150000|2022-05-24 10:12:30||676.4||676.2||676.4||676.2|541
1653387160000|2022-05-24 10:12:40||676.4||676.2||676.4||676.2|0
1653387170000|2022-05-24 10:12:50||676.4||676.2||676.4||676.2|0
1653387190000|2022-05-24 10:13:10|676.4||676.6||676.6||676.4||18
1653387210000|2022-05-24 10:13:30|676.4||676.4||676.4||676.4||0
1653387220000|2022-05-24 10:13:40|676.6||676.6||676.6||676.6||2366
1653387240000|2022-05-24 10:14:00|||||||||1758
1653387260000|2022-05-24 10:14:20|||||||||18
1653387300000|2022-05-24 10:15:00|676.4||676.4||676.4||676.4||286
1653387310000|2022-05-24 10:15:10|676.6|676.4|676.8|676.4|676.8|676.4|676.6|676.2|18412
1653387320000|2022-05-24 10:15:20|676.6|676.2|676.6|676.2|676.6|676.4|676.6|676.2|2615
1653387340000|2022-05-24 10:15:40|||||||||911
1653387360000|2022-05-24 10:16:00|676.8|676.4|676.8|676.4|677|676.8|676.8|676.2|33104
1653387370000|2022-05-24 10:16:10|676.6||676.6||676.6||676.6||4844
1653387380000|2022-05-24 10:16:20|676.8||676.8||676.8||676.8||2758
1653387410000|2022-05-24 10:16:50|676.6||676.6||676.6||676.6||0
1653387430000|2022-05-24 10:17:10|676.8|676.6|676.8|676.4|677|676.6|676.6|676.4|20064
1653387440000|2022-05-24 10:17:20||676.6||676.6||676.6||676.6|0
1653387450000|2022-05-24 10:17:30|677||677||677||677||551
1653387470000|2022-05-24 10:17:50|676.8|676.4|676.6|676.4|676.8|676.4|676.6|676.4|5849
1653387480000|2022-05-24 10:18:00|676.8||676.8||676.8||676.8||3488
1653387490000|2022-05-24 10:18:10|677|676.6|676.8|676.4|677|676.6|676.8|676.4|4918
1653387560000|2022-05-24 10:19:20|677|676.6|677.2|676.8|677.2|676.8|677|676.4|12401
1653387570000|2022-05-24 10:19:30||677||676.8||677||676.8|2013
1653387610000|2022-05-24 10:20:10|677.4|677|677.2|677|677.4|677.2|677.2|676.8|9530
1653387620000|2022-05-24 10:20:20|677.4|677.2|677.8|677.4|677.8|677.4|677.4|677|1278
1653387630000|2022-05-24 10:20:30|677.6||677.8||677.8||677.6||0
1653387640000|2022-05-24 10:20:40|678|677.6|678|677.6|678|677.6|678|677.6|0
1653387660000|2022-05-24 10:21:00|||||||||623
1653387740000|2022-05-24 10:22:20||677.8||677.8||677.8||677.8|7583
1653387750000|2022-05-24 10:22:30|678.2|678|678|677.6|678.4|678|678|677.6|6595
1653387780000|2022-05-24 10:23:00|||||||||962
1653387840000|2022-05-24 10:24:00|677.8|677.8|678|677.8|678|677.8|677.8|677.6|13202
1653387850000|2022-05-24 10:24:10|678.2|678|678.4|678|678.4|678|678.2|678|2722
1653387860000|2022-05-24 10:24:20|678.2|677.8|678.2|677.8|678.4|677.8|678|677.8|2697
1653387880000|2022-05-24 10:24:40|678|677.6|677.8|677.4|678|677.6|677.6|677.4|6341
1653387900000|2022-05-24 10:25:00|677.6||677.6||677.6||677.6||0
1653387930000|2022-05-24 10:25:30|677.8|677.6|677.8|677.6|677.8|677.6|677.8|677.6|153
1653387960000|2022-05-24 10:26:00|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.4|1713
1653387970000|2022-05-24 10:26:10|677.8||677.6||677.8||677.6||0
1653387980000|2022-05-24 10:26:20|677.8|677.6|677.8|677.6|677.8|677.6|677.8|677.6|1430
1653387990000|2022-05-24 10:26:30|678|677.8|678.2|677.8|678.2|678|678|677.8|4978
1653388000000|2022-05-24 10:26:40||678||678||678||678|0
1653388010000|2022-05-24 10:26:50|678.4|678.2|678.4|678.2|678.4|678.2|678.4|678.2|87
1653388020000|2022-05-24 10:27:00|||||||||1805
1653388030000|2022-05-24 10:27:10|678.6|678.4|678.6|678.2|678.8|678.4|678.6|678.2|1396
1653388040000|2022-05-24 10:27:20|678.8|678.4|678.6|678.4|678.8|678.4|678.6|678.2|0
1653388050000|2022-05-24 10:27:30|678.8|678.2|678.8|678.4|678.8|678.4|678.6|678.2|0
1653388060000|2022-05-24 10:27:40|678.6|678.2|678.6|678.4|678.8|678.4|678.6|678.2|0
1653388070000|2022-05-24 10:27:50|678.8||678.8||678.8||678.8||0
1653388080000|2022-05-24 10:28:00||678.6||678.6||678.6||678.6|0
1653388110000|2022-05-24 10:28:30|679|678.8|679|678.8|679|678.8|679|678.8|265
1653388120000|2022-05-24 10:28:40||678.6||678.8||678.8||678.6|0
1653388130000|2022-05-24 10:28:50|679.2|679|679.4|679|679.4|679|679.2|679|1385
1653388140000|2022-05-24 10:29:00|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|21
1653388160000|2022-05-24 10:29:20|679.4|679|679.2|678.8|679.4|679|679.2|678.8|0
1653388170000|2022-05-24 10:29:30|679.8|679|679.2|679|679.8|679.4|679|678.8|35912
1653388180000|2022-05-24 10:29:40|679.4|678.8|679.6|679.2|679.6|679.2|679.4|678.8|1989
1653388190000|2022-05-24 10:29:50|679.4|679.4|679.4|679|679.6|679.4|679.4|679|1031
1653388200000|2022-05-24 10:30:00|679.6|679.2|679.4|679|679.6|679.2|679.4|679|0
1653388210000|2022-05-24 10:30:10|679.2||679.4||679.4||679.2||0
1653388220000|2022-05-24 10:30:20|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|806
1653388240000|2022-05-24 10:30:40||679||678.8||679||678.8|1000
1653388250000|2022-05-24 10:30:50||679||678.8||679||678.8|0
1653388270000|2022-05-24 10:31:10||679||678.8||679||678.8|0
1653388280000|2022-05-24 10:31:20||679||678.8||679||678.8|19
1653388290000|2022-05-24 10:31:30||679||678.8||679||678.8|0
1653388310000|2022-05-24 10:31:50||679||679||679||679|661
1653388330000|2022-05-24 10:32:10||678.8||678.8||678.8||678.8|2026
1653388410000|2022-05-24 10:33:30||679||679||679||679|0
1653388420000|2022-05-24 10:33:40|679.4||679.4||679.4||679.4||3927
1653388430000|2022-05-24 10:33:50|679.6|679.2|679.6|679.4|679.6|679.4|679.6|679.2|2019
1653388440000|2022-05-24 10:34:00|679.4|679.2|679.6|679.2|679.6|679.2|679.4|679|0
1653388470000|2022-05-24 10:34:30|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|270
1653388480000|2022-05-24 10:34:40|679.6||679.8||679.8||679.6||0
1653388490000|2022-05-24 10:34:50|679.6||679.6||679.6||679.6||0
1653388500000|2022-05-24 10:35:00|679.8||679.8||679.8||679.8||0
1653388530000|2022-05-24 10:35:30|679.6|679.2|679.2|679|679.8|679.2|679.2|678.8|5371
1653388550000|2022-05-24 10:35:50|679.4|679.2|680|679.8|680|679.8|679.4|679.2|29566
1653388560000|2022-05-24 10:36:00|680.2|680|680.2|679.8|680.2|680|680.2|679.8|1545
1653388570000|2022-05-24 10:36:10||680||680||680||680|1723
1653388580000|2022-05-24 10:36:20|680|679.8|680|679.6|680|679.8|679.8|679.6|9158
1653388590000|2022-05-24 10:36:30||679.8||679.8||679.8||679.6|0
1653388610000|2022-05-24 10:36:50|679.8|679.6|679.8|679.6|679.8|679.8|679.8|679.6|529
1653388630000|2022-05-24 10:37:10|||||||||38
1653388640000|2022-05-24 10:37:20|680|679.8|680.2|679.8|680.2|680|680|679.8|9358
1653388650000|2022-05-24 10:37:30||680||680||680||680|2300
1653388660000|2022-05-24 10:37:40|680.4|680.2|680.6|680.2|680.6|680.2|680.4|680.2|0
1653388670000|2022-05-24 10:37:50|680.4||680.6||680.6||680.4||19
1653388690000|2022-05-24 10:38:10|680.4|680.4|680.4|680|680.4|680.4|680.4|680|1551
1653388700000|2022-05-24 10:38:20|680.6|680.2|680.6|680.2|680.6|680.2|680.4|680.2|906
1653388720000|2022-05-24 10:38:40||680.4||680.4||680.4||680.4|0
1653388750000|2022-05-24 10:39:10|||||||||975
1653388770000|2022-05-24 10:39:30|||||||||222
1653388810000|2022-05-24 10:40:10|680.8|680.6|680.8|680.4|680.8|680.6|680.8|680.4|554
1653388830000|2022-05-24 10:40:30||680.6||680.6||680.6||680.6|0
1653388860000|2022-05-24 10:41:00|680.6|680.4|680.6|680.4|680.6|680.4|680.2|680|15584
1653388870000|2022-05-24 10:41:10|680.8|680.6|680.8|680.6|680.8|680.6|680.8|680.6|1601
1653388890000|2022-05-24 10:41:30|681|680.8|681|680.8|681|680.8|681|680.8|2773
1653388900000|2022-05-24 10:41:40|681.2|681|681|680.6|681.2|681|681|680.6|10865
1653388910000|2022-05-24 10:41:50|680.8|680.4|680.6|680.4|680.8|680.4|680.6|680.4|1052
1653388940000|2022-05-24 10:42:20|680.4|680.2|680.6|680.4|680.6|680.4|680.4|680.2|3908
1653388950000|2022-05-24 10:42:30|||||||||1000
1653388960000|2022-05-24 10:42:40|680.8|680.6|680.8|680.4|681|680.6|680.8|680.4|1463
1653388970000|2022-05-24 10:42:50||680.6||680.6||680.6||680.6|0
1653388980000|2022-05-24 10:43:00|680.6|680.4|680.4|680.2|680.6|680.4|680.4|680|8535
1653388990000|2022-05-24 10:43:10|680.2|680|680.4|680|680.4|680.2|680.2|680|0
1653389000000|2022-05-24 10:43:20||680.2||680||680.2||680|0
1653389010000|2022-05-24 10:43:30||680.2||680.2||680.2||680.2|0
1653389020000|2022-05-24 10:43:40|680.6|680|680.6|680.4|680.6|680.4|680.6|680|76
1653389060000|2022-05-24 10:44:20|680.8|680.6|680.8|680.6|680.8|680.6|680.8|680.6|4760
1653389080000|2022-05-24 10:44:40|681|680.8|681.2|680.8|681.2|680.8|681|680.8|567
1653389090000|2022-05-24 10:44:50|681|681|681.2|680.8|681.2|681|681|680.8|2101
1653389100000|2022-05-24 10:45:00||681||681||681||681|0
1653389110000|2022-05-24 10:45:10|681|680.8|681.2|680.8|681.2|680.8|681|680.8|1393
1653389120000|2022-05-24 10:45:20|681|681|681|680.8|681.2|681|681|680.8|8002
1653389130000|2022-05-24 10:45:30|681.2|680.6|681|680.8|681.2|680.8|681|680.6|0
1653389140000|2022-05-24 10:45:40|681.2|681|681.2|681|681.2|681|681|681|0
1653389180000|2022-05-24 10:46:20|681.4|681.2|681.4|681.2|681.4|681.2|681.4|681.2|433
1653389200000|2022-05-24 10:46:40|681.6||681.6||681.6||681.6||3713
1653389210000|2022-05-24 10:46:50|681.4|681.4|681.6|681.4|681.6|681.4|681.4|681.4|0
1653389220000|2022-05-24 10:47:00|681.4|681.2|681|680.8|681.4|681.2|681|680.8|6826
1653389230000|2022-05-24 10:47:10|681.2||681.2||681.2||681.2||265
1653389240000|2022-05-24 10:47:20||681||680.8||681||680.8|0
1653389260000|2022-05-24 10:47:40|681||681.2||681.2||681||350
1653389290000|2022-05-24 10:48:10|681.4|681|681.6|681.2|681.6|681.2|681.4|681|9835
1653389300000|2022-05-24 10:48:20|681.8|681.4|681.6|681.4|681.8|681.4|681.6|681.4|321
1653389320000|2022-05-24 10:48:40|681.8||681.8||681.8||681.8||101
1653389330000|2022-05-24 10:48:50||681.6||681.6||681.6||681.6|0
1653389350000|2022-05-24 10:49:10|681.6|681.4|681.8|681.4|681.8|681.4|681.6|681.4|4162
1653389360000|2022-05-24 10:49:20|681.6|681.6|681.6|681.4|681.6|681.6|681.6|681.4|1930
1653389380000|2022-05-24 10:49:40|||||||||1330
1653389400000|2022-05-24 10:50:00|681.4|681.2|681.6|681.2|681.6|681.2|681.4|681.2|6575
1653389410000|2022-05-24 10:50:10|681.4|681.4|681.4|681.2|681.4|681.4|681.4|681.2|3431
1653389420000|2022-05-24 10:50:20|681.6|681.4|681.6|681.2|681.6|681.4|681.6|681.2|3833
1653389430000|2022-05-24 10:50:30||681.4||681.4||681.4||681.4|0
1653389450000|2022-05-24 10:50:50|681.8|681.6|681.8|681.4|681.8|681.6|681.8|681.4|3338
1653389460000|2022-05-24 10:51:00|682|681.6|681.8|681.6|682|681.6|681.8|681.6|288
1653389470000|2022-05-24 10:51:10|682||681.8||682||681.8||0
1653389480000|2022-05-24 10:51:20|682||682||682||681.8||0
1653389490000|2022-05-24 10:51:30|681.8||681.8||681.8||681.8||1920
1653389500000|2022-05-24 10:51:40|682|681.8|682|681.6|682|681.8|681.8|681.6|5810
1653389510000|2022-05-24 10:51:50|681.8||681.8||682||681.8||0
1653389520000|2022-05-24 10:52:00|||||||||500
1653389540000|2022-05-24 10:52:20|682|681.4|681.8|681.4|682|681.4|681.6|681.4|7299
1653389570000|2022-05-24 10:52:50||681.6||681.6||681.6||681.6|0
1653389580000|2022-05-24 10:53:00|||||||||3889
1653389600000|2022-05-24 10:53:20|||||||||1301
1653389660000|2022-05-24 10:54:20|681.6|681.4|681.2|681|681.6|681.4|681.2|681|11654
1653389670000|2022-05-24 10:54:30|681|680.8|681.2|680.8|681.2|681|681|680.8|2793
1653389680000|2022-05-24 10:54:40|681.4|681|681.4|681|681.4|681|681.4|681|2054
1653389690000|2022-05-24 10:54:50|681.6|681.2|681.2|681|681.8|681.4|681.2|680.8|14767
1653389700000|2022-05-24 10:55:00|||||||||1440
1653389730000|2022-05-24 10:55:30||680.8||680.8||680.8||680.8|1412
1653389740000|2022-05-24 10:55:40|681|680.6|681.6|681.2|681.6|681.2|681|680.6|2887
1653389750000|2022-05-24 10:55:50|681.8|681.4|681.8|681.6|681.8|681.6|681.8|681.4|0
1653389760000|2022-05-24 10:56:00|682||681.8||682||681.8||1432
1653389770000|2022-05-24 10:56:10|682||681.8||682||681.8||0
1653389780000|2022-05-24 10:56:20|682|681.4|681.8|681.6|682|681.8|681.8|681.4|1942
1653389790000|2022-05-24 10:56:30|681.6|681.4|681.6|681.4|681.6|681.4|681.6|681.2|1103
1653389800000|2022-05-24 10:56:40|681.8||681.8||681.8||681.8||20
1653389810000|2022-05-24 10:56:50||681.6||681.6||681.6||681.6|728
1653389840000|2022-05-24 10:57:20|682|681.8|681.8|681.6|682|681.8|681.8|681.6|7633
1653389850000|2022-05-24 10:57:30|682|681.8|682|681.8|682.2|681.8|682|681.8|14763
1653389860000|2022-05-24 10:57:40|682.2|682|682.4|682|682.6|682.2|682.2|682|3276
1653389870000|2022-05-24 10:57:50|682.2||682.4||682.4||682.2||0
1653389880000|2022-05-24 10:58:00|682.6|682.2|682.4|682|682.6|682.2|682.2|682|1315
1653389900000|2022-05-24 10:58:20|||||||||250
1653389990000|2022-05-24 10:59:50|682.2|681.8|682.2|681.8|682.2|682|682|681.6|13386
1653390000000|2022-05-24 11:00:00|682|681.6|682|681.6|682.2|681.6|681.8|681.6|4012
1653390010000|2022-05-24 11:00:10|681.8|681.4|681.8|681.6|681.8|681.6|681.8|681.4|0
1653390020000|2022-05-24 11:00:20||681.4||681.4||681.6||681.4|0
1653390040000|2022-05-24 11:00:40|681.6|681.2|682|681.6|682|681.8|681.6|681.2|15018
1653390050000|2022-05-24 11:00:50||681.8||681.8||681.8||681.8|1000
1653390070000|2022-05-24 11:01:10|682.2|682|682.2|682|682.4|682|682.2|681.8|2129
1653390080000|2022-05-24 11:01:20|682.4||682.4||682.4||682.4||0
1653390130000|2022-05-24 11:02:10|682.6|682.2|682.6|682.4|682.6|682.4|682.2|682|8716
1653390140000|2022-05-24 11:02:20|682.8||682.6||682.8||682.6||2415
1653390150000|2022-05-24 11:02:30||682.2||682.2||682.4||682.2|39
1653390160000|2022-05-24 11:02:40|682.8|682.4|682.8|682.4|682.8|682.4|682.8|682.2|509
1653390170000|2022-05-24 11:02:50|683|682.6|683|682.6|683|682.6|682.8|682.4|2803
1653390180000|2022-05-24 11:03:00|682.8|682.8|682.8|682.4|683|682.8|682.8|682.4|1322
1653390190000|2022-05-24 11:03:10|682.6|682.2|682.6|682.2|682.8|682.4|682.6|682.2|0
1653390200000|2022-05-24 11:03:20|682.8|682.4|682.6|682.2|682.8|682.4|682.6|682.2|0
1653390210000|2022-05-24 11:03:30|682.8|682.4|682.8|682.4|682.8|682.4|682.6|682.2|2354
1653390220000|2022-05-24 11:03:40|682.6|682.6|682.8|682.4|682.8|682.6|682.6|682.4|0
1653390240000|2022-05-24 11:04:00|683|682.6|683|682.8|683|682.8|683|682.6|165
1653390250000|2022-05-24 11:04:10|682.8|682.6|683|682.6|683|682.8|682.8|682.4|2104
1653390270000|2022-05-24 11:04:30|682.8|682.8|683|682.6|683|682.8|682.8|682.4|0
1653390280000|2022-05-24 11:04:40|682.8|682.4|682.8|682.4|683|682.6|682.8|682.4|0
1653390310000|2022-05-24 11:05:10||682.6||682.4||682.6||682.4|0
1653390320000|2022-05-24 11:05:20||682.6||682.4||682.6||682.4|0
1653390330000|2022-05-24 11:05:30|682.6|682.6|682.6|682.4|682.8|682.6|682.6|682.4|1425
1653390340000|2022-05-24 11:05:40|682.8||682.8||682.8||682.8||5317
1653390350000|2022-05-24 11:05:50||682.6||682.4||682.6||682.4|4093
1653390360000|2022-05-24 11:06:00|682.6||682.6||682.6||682.6||0
1653390370000|2022-05-24 11:06:10|682.8||682.6||682.8||682.6||0
1653390380000|2022-05-24 11:06:20|682.8|681.8|682.2|682|682.8|682|681.8|681.6|139315
1653390390000|2022-05-24 11:06:30|682.4||682.4||682.4||682.4||0
1653390400000|2022-05-24 11:06:40|682.2||682.4||682.4||682.2||0
1653390450000|2022-05-24 11:07:30|682.2||682.4||682.4||682.2||3033
1653390470000|2022-05-24 11:07:50|682.2||682.4||682.4||682.2||0
1653390480000|2022-05-24 11:08:00|||||||||462
1653390500000|2022-05-24 11:08:20|682.6|682.2|682.8|682.6|682.8|682.6|682.6|682|18487
1653390520000|2022-05-24 11:08:40|682.6|682.4|682.8|682.4|682.8|682.4|682.6|682.4|2
1653390540000|2022-05-24 11:09:00|682.6||682.6||682.6||682.6||0
1653390550000|2022-05-24 11:09:10|682.8||682.8||682.8||682.6||0
1653390560000|2022-05-24 11:09:20|682.6||682.8||682.8||682.6||0
1653390570000|2022-05-24 11:09:30|682.6||682.6||682.8||682.6||753
1653390580000|2022-05-24 11:09:40|682.8||682.6||682.8||682.6||0
1653390590000|2022-05-24 11:09:50|682.4|682.2|682.6|682.2|682.6|682.2|682.4|682.2|812
1653390600000|2022-05-24 11:10:00|682.4|682|682.2|682|682.4|682|682.2|682|3859
1653390610000|2022-05-24 11:10:10|682.4|682.2|682.4|682|682.4|682.2|682.2|682|1375
1653390620000|2022-05-24 11:10:20|682.2||682.4||682.4||682.2||0
1653390640000|2022-05-24 11:10:40|682.6|682.2|682.6|682.2|682.6|682.2|682.4|682.2|9769
1653390660000|2022-05-24 11:11:00||682.4||682.4||682.4||682.4|0
1653390680000|2022-05-24 11:11:20|682.4|682.2|682.4|682.2|682.4|682.2|682.4|682.2|322
1653390700000|2022-05-24 11:11:40|682.6|682.4|682.6|682.4|682.6|682.4|682.4|682.2|6012
1653390710000|2022-05-24 11:11:50||682.2||682.4||682.4||682.2|0
1653390720000|2022-05-24 11:12:00||682.2||682.2||682.4||682.2|175
1653390730000|2022-05-24 11:12:10||682.4||682.4||682.4||682.4|0
1653390740000|2022-05-24 11:12:20|||||||||253
1653390750000|2022-05-24 11:12:30|682.8||682.8||682.8||682.8||184
1653390760000|2022-05-24 11:12:40|682.6|682.2|682.4|682|682.6|682.2|682.4|682|1288
1653390770000|2022-05-24 11:12:50|682.2|682.2|682.2|682|682.4|682.2|682.2|682|3182
1653390780000|2022-05-24 11:13:00|682.4||682.2||682.4||682.2||0
1653390790000|2022-05-24 11:13:10|682.4||682.4||682.4||682.4||0
1653390810000|2022-05-24 11:13:30|682.2|681.8|682.2|682|682.2|682|682|681.8|1432
1653390820000|2022-05-24 11:13:40|682.4||682.4||682.4||682.4||144
1653390830000|2022-05-24 11:13:50|682.2|682.2|682.4|682|682.4|682.2|682.2|682|2260
1653390850000|2022-05-24 11:14:10|682.6|682.2|682.6|682.4|682.6|682.4|682.6|682.2|4931
1653390860000|2022-05-24 11:14:20|682.4|682.2|682.4|682|682.4|682.2|682.2|682|4676
1653390870000|2022-05-24 11:14:30|682.2||682.2||682.2||682.2||0
1653390890000|2022-05-24 11:14:50|682|681.8|681.8|681.4|682|681.8|681.8|681.4|1551
1653390900000|2022-05-24 11:15:00|681.6||681.6||681.6||681.6||0
1653390910000|2022-05-24 11:15:10|681.8||681.8||681.8||681.8||122
1653390960000|2022-05-24 11:16:00|681.6||681.8||681.8||681.6||1024
1653390990000|2022-05-24 11:16:30|681.6|681.2|681|680.6|681.8|681.2|681|680.6|32346
1653391000000|2022-05-24 11:16:40|681.2|680.8|681.2|680.8|681.2|681|681.2|680.6|8256
1653391010000|2022-05-24 11:16:50|681|680.6|681|680.6|681.2|680.8|681|680.6|0
1653391020000|2022-05-24 11:17:00|681.2|680.8|681.2|680.6|681.2|680.8|681|680.6|0
1653391030000|2022-05-24 11:17:10||680.8||680.8||681||680.8|5855
1653391040000|2022-05-24 11:17:20|681|681|681.2|681|681.4|681|681|681|3236
1653391050000|2022-05-24 11:17:30|681.4|681.2|681.6|681.2|681.6|681.2|681.4|681.2|40
1653391060000|2022-05-24 11:17:40|681.4||681.6||681.6||681.4||0
1653391070000|2022-05-24 11:17:50|681.4|681|681.2|680.8|681.4|681|681.2|680.8|1638
1653391080000|2022-05-24 11:18:00|681|680.6|681|680.6|681|680.8|681|680.6|0
1653391090000|2022-05-24 11:18:10||680.8||680.8||680.8||680.8|0
1653391100000|2022-05-24 11:18:20|681.2|681|681.4|681|681.4|681|681.2|680.8|2770
1653391110000|2022-05-24 11:18:30|681.2||681.2||681.2||681.2||0
1653391140000|2022-05-24 11:19:00|681.4|681.2|681.6|681.4|681.8|681.4|681.2|681.2|6262
1653391150000|2022-05-24 11:19:10|681.8|681.2|681.6|681.2|681.8|681.2|681.4|681.2|3754
1653391180000|2022-05-24 11:19:40|681.4||681.4||681.4||681.4||0
1653391190000|2022-05-24 11:19:50|681.6||681.6||681.6||681.6||0
1653391200000|2022-05-24 11:20:00||681.4||681.4||681.4||681.4|0
1653391210000|2022-05-24 11:20:10|681.8|681.6|682|681.6|682|681.6|681.8|681.6|109
1653391220000|2022-05-24 11:20:20|681.8|681.8|681.8|681.6|682|681.8|681.8|681.6|4685
1653391230000|2022-05-24 11:20:30|682|681.8|681.8|681.6|682|681.8|681.8|681.6|2419
1653391240000|2022-05-24 11:20:40|682|681.8|682|681.8|682|681.8|682|681.6|220
1653391270000|2022-05-24 11:21:10|682.2|682|682.2|682|682.2|682|682.2|682|4200
1653391280000|2022-05-24 11:21:20|682.4||682.4||682.4||682.2||800
1653391300000|2022-05-24 11:21:40|682.2|681.8|682|681.8|682.2|681.8|682|681.8|2859
1653391310000|2022-05-24 11:21:50|682.2||682.2||682.2||682.2||14
1653391320000|2022-05-24 11:22:00|682||682.2||682.2||682||0
1653391330000|2022-05-24 11:22:10||682||682||682||682|848
1653391340000|2022-05-24 11:22:20|682.4||682.4||682.4||682.4||762
1653391350000|2022-05-24 11:22:30|682.2||682.2||682.4||682.2||0
1653391360000|2022-05-24 11:22:40|682.4|682.2|682.4|682|682.6|682.2|682.4|682|2393
1653391370000|2022-05-24 11:22:50|682.6|682.2|682.6|682.2|682.6|682.2|682.4|682|0
1653391380000|2022-05-24 11:23:00|682.4||682.6||682.6||682.4||0
1653391390000|2022-05-24 11:23:10|682.8|682.4|682.8|682.4|682.8|682.4|682.6|682.4|698
1653391420000|2022-05-24 11:23:40||682.6||682.6||682.6||682.6|0
1653391430000|2022-05-24 11:23:50|682.6|682.4|682.6|682.2|682.6|682.4|682.4|682.2|5121
1653391440000|2022-05-24 11:24:00|682.4||682.4||682.6||682.4||0
1653391450000|2022-05-24 11:24:10|682.6||682.6||682.6||682.6||0
1653391460000|2022-05-24 11:24:20|682.4|682|682.4|682|682.6|682|682.2|681.8|8121
1653391480000|2022-05-24 11:24:40|682.2||682.2||682.2||682.2||0
1653391490000|2022-05-24 11:24:50|682.4||682.2||682.4||682.2||0
1653391500000|2022-05-24 11:25:00|682.4||682.4||682.4||682.2||0
1653391530000|2022-05-24 11:25:30||682.2||682.2||682.2||682.2|0
1653391540000|2022-05-24 11:25:40|682.6|682.4|682.8|682.6|682.8|682.6|682.6|682.4|3501
1653391560000|2022-05-24 11:26:00|682.6|682.4|682.6|682.4|682.6|682.4|682.6|682.4|5861
1653391570000|2022-05-24 11:26:10|682.8||682.8||682.8||682.6||0
1653391580000|2022-05-24 11:26:20|682.6||682.8||682.8||682.6||0
1653391590000|2022-05-24 11:26:30|682.6||682.8||682.8||682.6||613
1653391600000|2022-05-24 11:26:40|682.6||682.6||682.8||682.6||0
1653391610000|2022-05-24 11:26:50|682.8|682.2|682.4|682|682.8|682.2|682.2|682|8464
1653391630000|2022-05-24 11:27:10||682.2||682.2||682.2||682.2|2259
1653391660000|2022-05-24 11:27:40|682.6||682.6||682.6||682.6||830
1653391680000|2022-05-24 11:28:00|682.4||682.4||682.4||682.4||0
1653391690000|2022-05-24 11:28:10|682.6||682.6||682.6||682.6||0
1653391700000|2022-05-24 11:28:20|682.4|682.4|682.8|682.4|682.8|682.4|682.4|682.4|20382
1653391710000|2022-05-24 11:28:30|682.6|682.6|682.6|682.2|682.6|682.6|682.6|682.2|6904
1653391720000|2022-05-24 11:28:40|682.4|682|682.2|682|682.6|682|682.2|682|23
1653391730000|2022-05-24 11:28:50|682.4|681.8|682.4|682|682.4|682|682.2|681.8|10976
1653391740000|2022-05-24 11:29:00|682.2|681.8|682.4|682|682.4|682|682.2|681.8|1724
1653391750000|2022-05-24 11:29:10|682.2|681.8|682.4|682|682.4|682|682.2|681.8|0
1653391760000|2022-05-24 11:29:20|682.2||682.4||682.4||682.2||0
1653391770000|2022-05-24 11:29:30|682.2||682.4||682.4||682.2||5107
1653391780000|2022-05-24 11:29:40|682.2||682.4||682.4||682.2||649
1653391790000|2022-05-24 11:29:50|682.2||682.4||682.4||682.2||391
1653391800000|2022-05-24 11:30:00|682.6|682.2|682.6|682.2|682.6|682.2|682.6|682.2|14145
1653391810000|2022-05-24 11:30:10|682.8|682.4|682.8|682.4|682.8|682.4|682.8|682.4|0
1653391830000|2022-05-24 11:30:30||682.6||682.6||682.6||682.6|0
1653391850000|2022-05-24 11:30:50|683||683||683||682.8||7423
1653391920000|2022-05-24 11:32:00|682.8|682.2|682.8|682.6|682.8|682.6|682.6|682.2|6176
1653391930000|2022-05-24 11:32:10|||||||||3347
1653391940000|2022-05-24 11:32:20|683||683||683||682.8||7892
1653391950000|2022-05-24 11:32:30|682.8||683||683||682.8||0
1653391960000|2022-05-24 11:32:40|682.8||683||683||682.8||0
1653391970000|2022-05-24 11:32:50|682.8||682.8||683||682.8||3995
1653391980000|2022-05-24 11:33:00|683||683||683||682.8||1921
1653392040000|2022-05-24 11:34:00|682.8||682.8||682.8||682.8||0
1653392060000|2022-05-24 11:34:20|683||683||683||683||1598
1653392080000|2022-05-24 11:34:40|683.2|682.8|683.4|683.2|683.4|683.2|683.2|682.6|31817
1653392100000|2022-05-24 11:35:00|683.2|683|683|682.8|683.2|683|683|682.8|4766
1653392140000|2022-05-24 11:35:40|682.8|682.6|683.2|682.8|683.2|682.8|682.8|682.6|22396
1653392150000|2022-05-24 11:35:50|||||||||321
1653392160000|2022-05-24 11:36:00||683||683||683||683|2181
1653392180000|2022-05-24 11:36:20||682.8||682.8||682.8||682.8|7601
1653392220000|2022-05-24 11:37:00|||||||||815
1653392270000|2022-05-24 11:37:50|683|682.6|682.8|682.4|683.2|682.6|682.6|682.4|15888
1653392280000|2022-05-24 11:38:00|682.6|682.2|682.4|682|682.6|682.2|681.8|681.4|32276
1653392290000|2022-05-24 11:38:10|682.2|682.2|682.6|682.4|682.6|682.4|682.2|682|16145
1653392300000|2022-05-24 11:38:20|682.8|682.6|682.8|682.4|683|682.8|682.6|682.4|9629
1653392310000|2022-05-24 11:38:30|682.6|682.2|682.6|682.2|682.6|682.2|682.4|682|10305
1653392320000|2022-05-24 11:38:40|682.8|682.4|682.8|682.4|682.8|682.4|682.8|682.2|0
1653392330000|2022-05-24 11:38:50|682.6||682.8||682.8||682.6||5310
1653392340000|2022-05-24 11:39:00|683|682.6|683.2|682.8|683.2|683|683|682.6|1253
1653392350000|2022-05-24 11:39:10|683||683||683||683||545
1653392360000|2022-05-24 11:39:20|682.8|682.6|682.8|682.6|682.8|682.6|682.8|682.4|5257
1653392370000|2022-05-24 11:39:30|682.6|682.4|682.4|682.2|682.6|682.4|682.4|682.2|942
1653392380000|2022-05-24 11:39:40|682.2|682|682.2|681.8|682.2|682|682.2|681.8|1573
1653392390000|2022-05-24 11:39:50|682.4|682|682.6|682.2|682.6|682.2|682.2|682|9638
1653392400000|2022-05-24 11:40:00|682.4||682.4||682.6||682.4||0
1653392410000|2022-05-24 11:40:10|682.6||682.6||682.6||682.4||726
1653392420000|2022-05-24 11:40:20|682.4|682|682.2|681.8|682.6|682|682.2|681.8|4295
1653392440000|2022-05-24 11:40:40|682|681.6|682|681.6|682|681.6|682|681.6|0
1653392450000|2022-05-24 11:40:50|||||||||7822
1653392460000|2022-05-24 11:41:00|682.2|681.8|682.2|681.8|682.2|681.8|682.2|681.8|0
1653392470000|2022-05-24 11:41:10||682||682||682||682|0
1653392480000|2022-05-24 11:41:20|682.4|682.2|682.4|682|682.6|682.2|682.4|682|11535
1653392490000|2022-05-24 11:41:30|682.2|681.8|682.2|681.8|682.4|682|682.2|681.8|0
1653392500000|2022-05-24 11:41:40|682.4|682|682.4|682|682.6|682.2|682.4|682|0
1653392510000|2022-05-24 11:41:50|682.2|682.2|682.2|682|682.4|682.2|682.2|682|625
1653392520000|2022-05-24 11:42:00|682.4||682.2||682.4||682.2||0
1653392530000|2022-05-24 11:42:10|682.4||682.4||682.4||682.2||0
1653392540000|2022-05-24 11:42:20||682.2||682||682.2||682|1263
1653392550000|2022-05-24 11:42:30||682.2||682.2||682.2||682.2|3523
1653392580000|2022-05-24 11:43:00|682.2|682|682.4|682|682.4|682.2|682.2|682|3975
1653392600000|2022-05-24 11:43:20|682.2||682.2||682.2||682.2||0
1653392630000|2022-05-24 11:43:50|||||||||1067
1653392640000|2022-05-24 11:44:00|682.4|682.2|682.2|682|682.4|682.2|682.2|682|4187
1653392650000|2022-05-24 11:44:10|682.4|682.2|682.4|682|682.4|682.2|682.2|682|5066
1653392660000|2022-05-24 11:44:20|682.6|682.2|682.8|682.4|682.8|682.6|682.6|682.2|1438
1653392670000|2022-05-24 11:44:30|683|682.6|683.2|682.8|683.2|682.8|682.8|682.6|0
1653392680000|2022-05-24 11:44:40|683||683||683||683||0
1653392700000|2022-05-24 11:45:00|682.8|682.6|683.2|682.8|683.2|682.8|682.8|682.6|6849
1653392710000|2022-05-24 11:45:10|683|683|683.2|682.8|683.2|683|683|682.8|100
1653392720000|2022-05-24 11:45:20|683.4|683|683.2|683|683.4|683.2|683.2|682.8|3436
1653392730000|2022-05-24 11:45:30|683.4||683.4||683.4||683.4||0
1653392740000|2022-05-24 11:45:40|683.2||683.4||683.4||683.2||5975
1653392750000|2022-05-24 11:45:50|683.2||683.2||683.4||683.2||1097
1653392760000|2022-05-24 11:46:00|683|682.8|683|682.8|683.2|682.8|683|682.8|2799
1653392770000|2022-05-24 11:46:10|683.2||683.2||683.2||683||0
1653392780000|2022-05-24 11:46:20|683||683.2||683.2||683||0
1653392800000|2022-05-24 11:46:40|683.4|683|683.2|683|683.4|683|683.2|682.8|2350
1653392810000|2022-05-24 11:46:50|683.4|682.8|683.2|682.8|683.4|682.8|683|682.8|830
1653392820000|2022-05-24 11:47:00|683.4|683|683.2|683|683.4|683|683.2|682.8|0
1653392830000|2022-05-24 11:47:10|683.4||683.2||683.4||683.2||0
1653392840000|2022-05-24 11:47:20|683.4||683.2||683.4||683.2||0
1653392860000|2022-05-24 11:47:40|683.4||683.4||683.4||683.2||803
1653392870000|2022-05-24 11:47:50|683.6|683.2|683.4|683.2|683.6|683.2|683.4|683|2119
1653392880000|2022-05-24 11:48:00|683.6||683.6||683.6||683.6||0
1653392890000|2022-05-24 11:48:10|683.4|683|683.2|683|683.4|683|683.2|683|2503
1653392900000|2022-05-24 11:48:20|683.4||683.2||683.4||683.2||0
1653392910000|2022-05-24 11:48:30|683.4||683.4||683.4||683.4||0
1653392920000|2022-05-24 11:48:40|683.2|682.8|683.2|682.8|683.2|682.8|683|682.8|2912
1653392930000|2022-05-24 11:48:50|683||683.2||683.2||683||0
1653392940000|2022-05-24 11:49:00|683||683||683||683||0
1653392960000|2022-05-24 11:49:20|683.2|683|683.2|683|683.2|683|683.2|682.8|25025
1653392970000|2022-05-24 11:49:30||682.8||682.8||682.8||682.8|553
1653392980000|2022-05-24 11:49:40|683.4|683|683.4|683|683.4|683.2|683.4|682.8|400
1653392990000|2022-05-24 11:49:50||683.2||683.2||683.2||683.2|0
1653393000000|2022-05-24 11:50:00|683.2|683|683.4|683.2|683.4|683.2|683.2|683|5553
1653393010000|2022-05-24 11:50:10|683.6|683.4|683.4|683.2|683.6|683.4|683.4|683.2|7330
1653393020000|2022-05-24 11:50:20|683.6||683.6||683.6||683.4||817
1653393030000|2022-05-24 11:50:30|683.4||683.4||683.6||683.4||0
1653393040000|2022-05-24 11:50:40|683.6||683.4||683.6||683.4||563
1653393050000|2022-05-24 11:50:50|683.6||683.4||683.6||683.4||0
1653393060000|2022-05-24 11:51:00|683.2|683|683|682.8|683.2|683|683|682.8|2788
1653393070000|2022-05-24 11:51:10|683.2||683||683.2||683||0
1653393080000|2022-05-24 11:51:20|683.2|683|683.4|683.2|683.6|683.2|683.2|683|1662
1653393100000|2022-05-24 11:51:40|||||||||3591
1653393120000|2022-05-24 11:52:00|683.2|683|683|682.6|683.2|683|682.8|682.6|3253
1653393140000|2022-05-24 11:52:20|682.8||683||683||682.8||0
1653393160000|2022-05-24 11:52:40||682.8||682.8||682.8||682.8|0
1653393170000|2022-05-24 11:52:50|683.2||683.2||683.2||683.2||0
1653393180000|2022-05-24 11:53:00|683||683.2||683.2||683||95
1653393190000|2022-05-24 11:53:10|683||683||683.2||683||0
1653393200000|2022-05-24 11:53:20|683.2||683.2||683.2||683.2||0
1653393210000|2022-05-24 11:53:30||683||683||683||683|0
1653393220000|2022-05-24 11:53:40|||||||||378
1653393230000|2022-05-24 11:53:50|683.4||683.4||683.4||683.4||14
1653393240000|2022-05-24 11:54:00|683.2||683.2||683.2||683.2||0
1653393250000|2022-05-24 11:54:10|683.4||683.2||683.4||683.2||0
1653393260000|2022-05-24 11:54:20|||||||||73
1653393290000|2022-05-24 11:54:50|683.4|683.2|683.4|683|683.4|683.2|683.4|683|147
1653393300000|2022-05-24 11:55:00|683.2||683.4||683.4||683.2||0
1653393320000|2022-05-24 11:55:20|683.2||683.4||683.4||683.2||0
1653393330000|2022-05-24 11:55:30|683.2|683.2|683.2|683|683.2|683.2|683.2|683|4754
1653393340000|2022-05-24 11:55:40|683.4||683.4||683.4||683.4||358
1653393390000|2022-05-24 11:56:30|683.6|683.2|683.6|683.4|683.6|683.4|683.4|683|2605
1653393410000|2022-05-24 11:56:50|683.8||683.6||683.8||683.6||487
1653393430000|2022-05-24 11:57:10|683.4|683.2|683.6|683.2|683.6|683.2|683.4|683|3642
1653393480000|2022-05-24 11:58:00|683.8|683.4|683.6|683.4|684|683.6|683.6|683.2|40243
1653393490000|2022-05-24 11:58:10|||||||||1167
1653393510000|2022-05-24 11:58:30|683.4|683.2|683.4|683.2|683.4|683.2|683.4|683.2|5081
1653393520000|2022-05-24 11:58:40|683.6||683.6||683.6||683.6||10
1653393550000|2022-05-24 11:59:10|683.4||683.4||683.4||683.4||2195
1653393560000|2022-05-24 11:59:20|||||||||250
1653393570000|2022-05-24 11:59:30|683.6||683.6||683.6||683.6||1503
1653393590000|2022-05-24 11:59:50||683.4||683.4||683.4||683.4|0
1653393600000|2022-05-24 12:00:00|683.4|683.2|683.6|683.2|683.6|683.2|683.4|683.2|2032
1653393610000|2022-05-24 12:00:10|683.8|683.4|683.8|683.6|684|683.6|683.8|683.4|6386
1653393620000|2022-05-24 12:00:20|684|683.8|684|683.8|684|683.8|683.8|683.8|754
1653393630000|2022-05-24 12:00:30|||||||||2928
1653393640000|2022-05-24 12:00:40|683.8|683.6|684|683.8|684.2|684|683.8|683.6|133554
1653393650000|2022-05-24 12:00:50|684.2||684||684.2||684||1350
1653393670000|2022-05-24 12:01:10||683.6||683.6||683.8||683.6|1710
1653393690000|2022-05-24 12:01:30||683.8||683.8||683.8||683.8|4826
1653393700000|2022-05-24 12:01:40|684.2||684.2||684.2||684.2||0
1653393710000|2022-05-24 12:01:50|684||684.2||684.2||684||0
1653393720000|2022-05-24 12:02:00|684|684|684.2|683.8|684.2|684|684|683.8|1411
1653393730000|2022-05-24 12:02:10|684|684|684.2|684|684.2|684|684|683.8|2272
1653393760000|2022-05-24 12:02:40|684.4||684.2||684.4||684.2||4115
1653393780000|2022-05-24 12:03:00|684.4|684.2|684.2|684|684.6|684.2|684.2|684|13659
1653393810000|2022-05-24 12:03:30|684.4|684.2|684.4|684.2|684.4|684.2|684.4|684.2|19
1653393850000|2022-05-24 12:04:10|684.6|684.4|684.8|684.4|684.8|684.4|684.6|684.2|350
1653393860000|2022-05-24 12:04:20|||||||||7000
1653393870000|2022-05-24 12:04:30|685|684.6|685|684.8|685|684.8|684.8|684.6|25007
1653393890000|2022-05-24 12:04:50|684.8|684.6|685|684.6|685|684.6|684.8|684.6|414
1653393900000|2022-05-24 12:05:00|684.8|684.4|684.4|684.2|684.8|684.4|684.4|684.2|10668
1653393910000|2022-05-24 12:05:10|684.6||684.6||684.6||684.6||762
1653393920000|2022-05-24 12:05:20||684.4||684.4||684.4||684.4|816
1653393930000|2022-05-24 12:05:30|684.4|684.2|684.4|684.2|684.4|684.2|684.4|684.2|1114
1653393940000|2022-05-24 12:05:40|684.6||684.4||684.6||684.4||0
1653393950000|2022-05-24 12:05:50|684.6||684.4||684.6||684.4||5159
1653393960000|2022-05-24 12:06:00|684.6|684.4|684.6|684.4|684.6|684.4|684.6|684.4|6106
1653393970000|2022-05-24 12:06:10|684.8|684.6|684.8|684.4|684.8|684.6|684.6|684.4|2328
1653393980000|2022-05-24 12:06:20||684.6||684.6||684.6||684.6|0
1653394020000|2022-05-24 12:07:00|684.6|684.4|684.6|684.4|684.6|684.4|684.6|684.4|7116
1653394030000|2022-05-24 12:07:10|684.8|684.6|684.4|684|684.8|684.6|684.4|684|21379
1653394040000|2022-05-24 12:07:20|684.2|683.8|684.2|683.8|684.2|683.8|684.2|683.8|0
1653394050000|2022-05-24 12:07:30|684||684.2||684.2||684||1170
1653394060000|2022-05-24 12:07:40|684.4|684|684.4|684|684.4|684|684.4|684|26
1653394080000|2022-05-24 12:08:00|684.2|683.8|683.8|683.6|684.4|683.8|683.8|683.6|18635
1653394090000|2022-05-24 12:08:10||683.4||683.4||683.4||683.4|0
1653394110000|2022-05-24 12:08:30|||||||||705
1653394140000|2022-05-24 12:09:00|683.6|683.2|683.6|683.2|683.6|683.2|683.4|683.2|3835
1653394150000|2022-05-24 12:09:10|683.4|683|683.2|683|683.4|683|683.2|682.8|4723
1653394160000|2022-05-24 12:09:20|683|682.8|683|682.6|683.2|682.8|682.8|682.6|2771
1653394180000|2022-05-24 12:09:40|682.8|682.4|683|682.6|683|682.6|682.6|682.4|5074
1653394190000|2022-05-24 12:09:50||682.8||682.6||682.8||682.6|0
1653394210000|2022-05-24 12:10:10|683.2|682.8|683.2|683|683.2|683|683|682.6|3246
1653394240000|2022-05-24 12:10:40|683|682.8|683.2|682.8|683.2|682.8|683|682.8|0
1653394250000|2022-05-24 12:10:50|683||683||683||683||0
1653394260000|2022-05-24 12:11:00||682.6||682.6||682.6||682.6|508
1653394270000|2022-05-24 12:11:10|683.2|682.8|683.2|682.8|683.2|682.8|683|682.8|0
1653394280000|2022-05-24 12:11:20||683||683||683||683|0
1653394310000|2022-05-24 12:11:50|683.4||683.2||683.4||683.2||2178
1653394320000|2022-05-24 12:12:00|683|682.8|683|682.6|683.2|682.8|683|682.6|5734
1653394330000|2022-05-24 12:12:10|682.8|682.4|682.8|682.4|682.8|682.4|682.6|682.2|6117
1653394360000|2022-05-24 12:12:40|683|682.6|683|682.6|683|682.6|683|682.4|1005
1653394370000|2022-05-24 12:12:50|683.2|682.8|683.4|683|683.4|683|683.2|682.8|3968
1653394380000|2022-05-24 12:13:00|683.6|683.2|683.4|683.2|683.6|683.2|683.4|683.2|0
1653394390000|2022-05-24 12:13:10|683.6||683.6||683.6||683.6||1200
1653394400000|2022-05-24 12:13:20|683.4|683|683|682.8|683.4|683|683|682.8|3081
1653394410000|2022-05-24 12:13:30|683.2|683|683.2|683|683.2|683|683.2|683|0
1653394420000|2022-05-24 12:13:40|683.4|683.2|683.4|683.2|683.4|683.2|683.4|683.2|1429
1653394440000|2022-05-24 12:14:00|683.6|683|683.4|683.2|683.6|683.2|683.4|683|391
1653394450000|2022-05-24 12:14:10|683.6|683.4|683.8|683.4|683.8|683.4|683.4|683.4|41
1653394460000|2022-05-24 12:14:20|683.6|683.6|683.8|683.4|683.8|683.6|683.6|683.2|2818
1653394470000|2022-05-24 12:14:30|683.6|683.6|683.6|683.4|683.6|683.6|683.6|683.4|10
1653394480000|2022-05-24 12:14:40|683.4|683.2|683.4|683.2|683.6|683.2|683.4|683.2|0
1653394490000|2022-05-24 12:14:50|683.6||683.6||683.6||683.6||0
1653394510000|2022-05-24 12:15:10|683.8|683.4|683.8|683.4|683.8|683.4|683.6|683.2|0
1653394520000|2022-05-24 12:15:20||683.6||683.6||683.6||683.6|0
1653394530000|2022-05-24 12:15:30|683.6|683.4|683.8|683.4|683.8|683.4|683.6|683.2|1930
1653394540000|2022-05-24 12:15:40|684|683.6|683.8|683.6|684|683.6|683.8|683.4|0
1653394550000|2022-05-24 12:15:50|683.6|683.4|683.6|683.2|683.6|683.4|683.6|683.2|3195
1653394560000|2022-05-24 12:16:00||683.4||683.2||683.4||683.2|0
1653394590000|2022-05-24 12:16:30|683.4||683.4||683.4||683.4||0
1653394600000|2022-05-24 12:16:40|683.2|683|683.4|683|683.4|683|683.2|683|2772
1653394620000|2022-05-24 12:17:00|683.6|683.2|683.6|683.2|683.6|683.4|683.6|683.2|2266
1653394630000|2022-05-24 12:17:10||683.4||683.2||683.4||683.2|1096
1653394640000|2022-05-24 12:17:20|683.4|683|683.6|683.2|683.6|683.2|683.4|683|0
1653394650000|2022-05-24 12:17:30|683.4|683|683.4|683|683.4|683|683.4|683|0
1653394660000|2022-05-24 12:17:40|683.6|683.2|683.4|683.2|683.6|683.2|683.4|683.2|0
1653394670000|2022-05-24 12:17:50|683.6|683|683.4|683|683.6|683|683.2|683|989
1653394680000|2022-05-24 12:18:00|683.6|683.2|683.4|683|683.6|683.2|683.2|683|4856
1653394690000|2022-05-24 12:18:10|||||||||65
1653394700000|2022-05-24 12:18:20|683.2|682.8|683|682.8|683.4|682.8|683|682.6|20802
1653394710000|2022-05-24 12:18:30|682.8|682.6|682.8|682.4|683|682.8|682.8|682.4|38718
1653394720000|2022-05-24 12:18:40|683|682.6|683|682.6|683|682.6|683|682.6|0
1653394730000|2022-05-24 12:18:50|683.2|682.8|683|682.6|683.4|683.2|683|682.6|26990
1653394740000|2022-05-24 12:19:00||682.8||682.8||682.8||682.8|0
1653394760000|2022-05-24 12:19:20|682.8|682.6|683.2|683|683.2|683|682.8|682.6|2844
1653394770000|2022-05-24 12:19:30|||||||||500
1653394790000|2022-05-24 12:19:50|683.4|683.2|683.6|683.2|683.6|683.2|683.4|683.2|3353
1653394800000|2022-05-24 12:20:00|683.4||683.4||683.4||683.4||0
1653394820000|2022-05-24 12:20:20|||||||||8
1653394830000|2022-05-24 12:20:30|683.2|683|683.2|683|683.2|683|683.2|683|10140
1653394840000|2022-05-24 12:20:40|683|682.8|682.2|681.8|683|682.8|681.8|681.6|50338
1653394850000|2022-05-24 12:20:50|682|681.6|681.4|680.8|682|681.6|681|680.8|71973
1653394860000|2022-05-24 12:21:00|681.2|681|681.8|681.4|681.8|681.6|681|680.6|51450
1653394870000|2022-05-24 12:21:10||681.2||681.4||681.4||681.2|0
1653394880000|2022-05-24 12:21:20|681.6|681.2|681.6|681.4|681.8|681.4|681.6|681.2|11302
1653394890000|2022-05-24 12:21:30|681.4|681.2|680.4|679.8|681.6|681.2|680.2|679.8|37681
1653394900000|2022-05-24 12:21:40|680.2|680|680.8|680.4|681|680.6|680.2|680|16200
1653394910000|2022-05-24 12:21:50|681|680.6|681|680.4|681.2|680.8|681|680.4|8414
1653394920000|2022-05-24 12:22:00|680.8||681||681||680.8||0
1653394940000|2022-05-24 12:22:20|681.2|680.6|681.2|680.8|681.2|680.8|681.2|680.6|82
1653394950000|2022-05-24 12:22:30|681|680.6|680.6|680.2|681.2|680.8|680.6|680.2|1198
1653394960000|2022-05-24 12:22:40|680.4|680|680.4|679.8|680.4|680|680.2|679.8|1745
1653394970000|2022-05-24 12:22:50|680.6|680|680.8|680.4|681|680.4|680.6|680|4315
1653394980000|2022-05-24 12:23:00|681|680.6|681|680.6|681|680.6|681|680.4|2150
1653395020000|2022-05-24 12:23:40|680.8|680.4|681|680.6|681|680.6|680.4|680.2|15218
1653395030000|2022-05-24 12:23:50|680.8|680.4|680.4|679.8|681|680.6|680|679.8|31389
1653395040000|2022-05-24 12:24:00|680.6|680|679.6|679.2|680.6|680.2|679.4|679|36628
1653395050000|2022-05-24 12:24:10|679.2|679|679.4|679|679.6|679.2|679|678.8|30143
1653395060000|2022-05-24 12:24:20|679|678.8|679.2|678.8|679.4|679|679|678.8|10000
1653395070000|2022-05-24 12:24:30||679||679||679||679|7000
1653395090000|2022-05-24 12:24:50|679.4|679.2|679.8|679.4|679.8|679.4|679.2|679|3368
1653395100000|2022-05-24 12:25:00|679.6||679.6||679.8||679.6||0
1653395120000|2022-05-24 12:25:20|679.8|679.2|680|679.6|680|679.6|679.8|679.2|460
1653395130000|2022-05-24 12:25:30|680.2|679.8|680.4|680|680.6|680.4|680.2|679.6|8230
1653395140000|2022-05-24 12:25:40|680.6|680.4|680.6|680.2|681|680.4|680.6|680.2|16069
1653395150000|2022-05-24 12:25:50|680.8|680.4|680.8|680.2|681|680.4|680.8|680.2|1875
1653395160000|2022-05-24 12:26:00|680.6|680.4|680.6|680.2|680.8|680.4|680.6|680.2|0
1653395190000|2022-05-24 12:26:30|680.8|680.4|680.8|680.2|680.8|680.4|680.8|680.2|360
1653395200000|2022-05-24 12:26:40|680.6||680.6||680.6||680.6||0
1653395210000|2022-05-24 12:26:50||680.4||680.4||680.4||680.4|0
1653395220000|2022-05-24 12:27:00|680.8||680.8||680.8||680.6||3904
1653395240000|2022-05-24 12:27:20||680.6||680.6||680.6||680.4|965
1653395260000|2022-05-24 12:27:40|681||681||681||681||1119
1653395270000|2022-05-24 12:27:50|681.2||681||681.2||681||0
1653395280000|2022-05-24 12:28:00|681.2||681||681.2||680.8||0
1653395290000|2022-05-24 12:28:10|681.2||681.2||681.2||681.2||0
1653395300000|2022-05-24 12:28:20|681.4|680.8|681.6|681.2|681.6|681.2|681.4|680.8|369
1653395310000|2022-05-24 12:28:30|681.8||681.8||681.8||681.8||0
1653395320000|2022-05-24 12:28:40|681.6||681.8||681.8||681.6||0
1653395330000|2022-05-24 12:28:50|681.6||681.8||681.8||681.6||0
1653395340000|2022-05-24 12:29:00|682|681.4|682|681.4|682|681.4|682|681.4|0
1653395350000|2022-05-24 12:29:10|681.8||681.8||681.8||681.8||0
1653395360000|2022-05-24 12:29:20|682|681.6|682|681.4|682|681.6|681.8|681.4|107
1653395370000|2022-05-24 12:29:30|681.8||681.8||681.8||681.8||0
1653395430000|2022-05-24 12:30:30|681.6|681.2|681|680.6|681.8|681.2|680.8|680.6|4831
1653395440000|2022-05-24 12:30:40||680.8||680.6||680.8||680.6|5498
1653395450000|2022-05-24 12:30:50|681.2|680.8|681.4|680.8|681.4|680.8|681.2|680.8|135
1653395460000|2022-05-24 12:31:00|681.2||681.2||681.2||681.2||0
1653395470000|2022-05-24 12:31:10||681||681||681||681|0
1653395490000|2022-05-24 12:31:30|681|680.8|681|680.6|681.2|680.8|680.8|680.6|8580
1653395500000|2022-05-24 12:31:40|||||||||560
1653395510000|2022-05-24 12:31:50|681.2|680.8|681.4|681|681.6|681.2|681.2|680.6|1335
1653395530000|2022-05-24 12:32:10|681.6|681.2|681.6|681.2|681.6|681.2|681.4|681.2|0
1653395560000|2022-05-24 12:32:40|681.8|681.4|681.8|681.4|682|681.6|681.6|681.4|12448
1653395570000|2022-05-24 12:32:50|681.6|681.2|681.6|681.2|681.8|681.2|681.4|681|1880
1653395580000|2022-05-24 12:33:00|681.8||681.6||681.8||681.4||0
1653395610000|2022-05-24 12:33:30||681.4||681.2||681.4||681.2|3714
1653395630000|2022-05-24 12:33:50|681.4||681.6||681.6||681.4||0
1653395650000|2022-05-24 12:34:10|681.4||681.6||681.6||681.4||0
1653395690000|2022-05-24 12:34:50|681.4|681|681.2|680.8|681.6|681|681.2|680.8|5779
1653395700000|2022-05-24 12:35:00|681||681.2||681.2||681||0
1653395710000|2022-05-24 12:35:10||681||681||681||680.8|0
1653395720000|2022-05-24 12:35:20|||||||||43
1653395730000|2022-05-24 12:35:30|||||||||400
1653395750000|2022-05-24 12:35:50|681.4|681.2|681.4|681.2|681.4|681.2|681.4|681.2|506
1653395770000|2022-05-24 12:36:10|681.6|681.4|681.6|681.2|681.6|681.4|681.6|681.2|2003
1653395790000|2022-05-24 12:36:30|681.4||681.4||681.4||681.4||0
1653395800000|2022-05-24 12:36:40|681.6||681.4||681.6||681.4||0
1653395820000|2022-05-24 12:37:00|681.2|681|681|680.8|681.2|681|681|680.6|1093
1653395830000|2022-05-24 12:37:10||680.6||680.8||680.8||680.6|0
1653395840000|2022-05-24 12:37:20||680.6||680.6||680.6||680.6|1853
1653395850000|2022-05-24 12:37:30|680.8|680.4|680.8|680.4|680.8|680.4|680.8|680.4|0
1653395860000|2022-05-24 12:37:40|681|680.6|681|680.8|681|680.8|681|680.4|1675
1653395870000|2022-05-24 12:37:50||680.6||680.6||680.6||680.6|0
1653395890000|2022-05-24 12:38:10|681.2|680.8|681.2|680.8|681.4|681|681|680.6|24451
1653395900000|2022-05-24 12:38:20|681|680.6|681|680.6|681.2|680.8|681|680.6|0
1653395940000|2022-05-24 12:39:00|681.2|680.8|681|680.6|681.2|680.8|681|680.6|2481
1653395950000|2022-05-24 12:39:10|681.2|680.8|681.2|680.8|681.2|680.8|681|680.6|0
1653395960000|2022-05-24 12:39:20|681|680.6|681|680.8|681|680.8|681|680.6|3660
1653395970000|2022-05-24 12:39:30||680.6||680.6||680.6||680.6|0
1653395980000|2022-05-24 12:39:40||680.8||680.6||680.8||680.6|0
1653396000000|2022-05-24 12:40:00|681.2|680.8|681.4|681|681.4|681|681.2|680.8|9018
1653396010000|2022-05-24 12:40:10|681.2|680.8|681.2|680.8|681.2|681|681.2|680.8|0
1653396040000|2022-05-24 12:40:40|||||||||10685
1653396050000|2022-05-24 12:40:50|681|680.6|680.8|680.6|681.2|680.6|680.8|680.6|2772
1653396060000|2022-05-24 12:41:00|680.6|680.4|680.6|680.2|680.6|680.4|680.6|680.2|2976
1653396090000|2022-05-24 12:41:30||680.4||680.4||680.4||680.4|0
1653396100000|2022-05-24 12:41:40|680.8|680.6|680.8|680.6|680.8|680.6|680.8|680.4|740
1653396110000|2022-05-24 12:41:50|681|680.8|681|680.8|681|680.8|681|680.8|2436
1653396120000|2022-05-24 12:42:00||680.6||680.6||680.6||680.6|0
1653396130000|2022-05-24 12:42:10||680.8||680.8||680.8||680.8|0
1653396140000|2022-05-24 12:42:20||680.6||680.8||680.8||680.6|75
1653396150000|2022-05-24 12:42:30||680.6||680.6||680.6||680.6|0
1653396170000|2022-05-24 12:42:50|680.8|680.4|680.6|680.4|681|680.4|680.6|680.4|57491
1653396190000|2022-05-24 12:43:10|||||||||2535
1653396200000|2022-05-24 12:43:20|680.8||680.8||680.8||680.8||0
1653396230000|2022-05-24 12:43:50|680.6|680.2|680.6|680.2|680.6|680.4|680.6|680.2|13202
1653396250000|2022-05-24 12:44:10|680.8|680.4|680.8|680.4|680.8|680.4|680.8|680.4|1013
1653396270000|2022-05-24 12:44:30|680.6|680.2|680.6|680.2|680.6|680.2|680.2|680|15928
1653396290000|2022-05-24 12:44:50|680.4|680|680.4|680|680.4|680.2|680.4|680|0
1653396300000|2022-05-24 12:45:00|680.6|680.2|680.8|680.4|680.8|680.4|680.6|680|6124
1653396310000|2022-05-24 12:45:10|680.6|680.2|680.6|680.2|680.6|680.4|680.6|680.2|0
1653396320000|2022-05-24 12:45:20|680.8|680.4|680.6|680.2|680.8|680.4|680.6|680.2|0
1653396330000|2022-05-24 12:45:30|680.8|680.4|680.8|680.4|680.8|680.4|680.6|680.2|0
1653396340000|2022-05-24 12:45:40|680.6|680.2|680.6|680.4|680.8|680.4|680.6|680.2|77
1653396360000|2022-05-24 12:46:00|680.4|680.2|680.4|680|680.4|680.2|680.4|680|1830
1653396380000|2022-05-24 12:46:20|680.2|679.8|680.2|679.8|680.2|680|680.2|679.8|3055
1653396390000|2022-05-24 12:46:30||680||679.8||680||679.8|77
1653396410000|2022-05-24 12:46:50|680|680|680|679.8|680|680|680|679.8|4144
1653396490000|2022-05-24 12:48:10|||||||||78
1653396500000|2022-05-24 12:48:20|679.8|679.6|680|679.6|680|679.6|679.8|679.6|4782
1653396520000|2022-05-24 12:48:40|679.8|679.4|679.8|679.6|679.8|679.6|679.8|679.4|0
1653396530000|2022-05-24 12:48:50|||||||||78
1653396540000|2022-05-24 12:49:00|679.6|679.4|679.8|679.4|679.8|679.4|679.6|679.4|2261
1653396560000|2022-05-24 12:49:20|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|0
1653396570000|2022-05-24 12:49:30|679.8|679.4|679.6|679.4|679.8|679.4|679.6|679.2|0
1653396580000|2022-05-24 12:49:40||679.2||679.2||679.2||679.2|0
1653396590000|2022-05-24 12:49:50|679.8|679.4|679.8|679.4|679.8|679.4|679.6|679.2|5699
1653396610000|2022-05-24 12:50:10|679.6|679.2|679.4|679.2|679.8|679.2|679.4|679.2|303
1653396620000|2022-05-24 12:50:20|679.2|679|679.2|679|679.2|679|679.2|679|4190
1653396630000|2022-05-24 12:50:30|679.4|679.2|679.4|679.2|679.4|679.2|679.4|679|5827
1653396640000|2022-05-24 12:50:40||679||679.2||679.2||679|402
1653396650000|2022-05-24 12:50:50|679.6|679.4|679.8|679.4|679.8|679.4|679.6|679.2|2495
1653396660000|2022-05-24 12:51:00|679.6|679.6|679.6|679.2|679.8|679.6|679.6|679.2|712
1653396670000|2022-05-24 12:51:10|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|0
1653396680000|2022-05-24 12:51:20|679.6|679.2|679.4|679|679.8|679.2|679.4|679|33
1653396690000|2022-05-24 12:51:30|679.2||679.2||679.2||679.2||0
1653396700000|2022-05-24 12:51:40|679|678.8|678.6|678.2|679|678.8|678.6|678.2|27915
1653396710000|2022-05-24 12:51:50|678.4|678|678.8|678.4|678.8|678.6|678.4|678|5754
1653396720000|2022-05-24 12:52:00||678.2||678.4||678.4||678.2|0
1653396730000|2022-05-24 12:52:10|678.6|678.2|678.8|678.4|678.8|678.4|678.6|678.2|0
1653396740000|2022-05-24 12:52:20|679|678.6|679|678.6|679|678.6|679|678.6|0
1653396750000|2022-05-24 12:52:30|679.2|678.8|679.2|678.8|679.4|679|679.2|678.8|3847
1653396760000|2022-05-24 12:52:40|679|678.6|679|678.6|679.2|678.8|679|678.6|0
1653396770000|2022-05-24 12:52:50|678.8|678.8|679|678.6|679.2|679|678.8|678.4|22688
1653396780000|2022-05-24 12:53:00|679.2|679|679.2|678.8|679.4|679|679.2|678.8|2000
1653396790000|2022-05-24 12:53:10|679.4|679|679.2|678.8|679.4|679|679|678.6|0
1653396800000|2022-05-24 12:53:20|679||679||679||679||0
1653396810000|2022-05-24 12:53:30|679.2||679||679.2||679||0
1653396840000|2022-05-24 12:54:00|679.2||679||679.2||679||0
1653396850000|2022-05-24 12:54:10|678.8|678.6|678.8|678.6|678.8|678.6|678.8|678.6|94
1653396870000|2022-05-24 12:54:30|678.6|678.4|678.8|678.6|678.8|678.6|678.6|678.2|1263
1653396880000|2022-05-24 12:54:40|678.6|678.4|678.6|678.2|678.6|678.4|678.4|678.2|1213
1653396890000|2022-05-24 12:54:50|678.4|678.4|678.6|678.2|678.6|678.4|678.4|678.2|0
1653396900000|2022-05-24 12:55:00||678.4||678.2||678.4||678.2|0
1653396920000|2022-05-24 12:55:20|678.4|678|678.2|677.8|678.4|678|678.2|677.8|1817
1653396930000|2022-05-24 12:55:30|678|678|678.2|677.8|678.2|678|678|677.8|1200
1653396940000|2022-05-24 12:55:40|678||678||678||678||0
1653396960000|2022-05-24 12:56:00|678.2||678.2||678.2||678.2||2643
1653396970000|2022-05-24 12:56:10|678.4|678|678.6|678.2|678.6|678.2|678.4|678|3929
1653396980000|2022-05-24 12:56:20|678.4||678.4||678.6||678.4||82
1653396990000|2022-05-24 12:56:30|||||||||304
1653397060000|2022-05-24 12:57:40|678.6|678.4|678.4|678.2|678.6|678.4|678.4|678.2|92
1653397090000|2022-05-24 12:58:10|678.2|678|678|677.8|678.4|678|678|677.8|1117
1653397110000|2022-05-24 12:58:30|677.8|677.6|677.8|677.4|678|677.8|677.8|677.4|3662
1653397120000|2022-05-24 12:58:40|678|677.6|678|677.6|678|677.6|678|677.6|0
1653397160000|2022-05-24 12:59:20|677.8||677.8||677.8||677.8||0
1653397170000|2022-05-24 12:59:30|678||678||678||678||0
1653397180000|2022-05-24 12:59:40|677.8||678||678||677.8||1124
1653397190000|2022-05-24 12:59:50|678.2|677.8|678.4|678|678.4|678|678.2|677.8|4248
1653397210000|2022-05-24 13:00:10|678.6|678.2|678.6|678.4|678.6|678.4|678.6|678.2|0
1653397220000|2022-05-24 13:00:20|678.4|678.2|678.2|677.8|678.4|678.4|678.2|677.8|11075
1653397230000|2022-05-24 13:00:30||678||678||678||677.8|1000
1653397240000|2022-05-24 13:00:40|678|677.8|678.2|677.8|678.2|677.8|678|677.8|0
1653397250000|2022-05-24 13:00:50||678||678||678||678|0
1653397260000|2022-05-24 13:01:00||677.8||677.8||678||677.8|0
1653397270000|2022-05-24 13:01:10|678||678||678.2||678||0
1653397280000|2022-05-24 13:01:20|678.2|677.6|678.2|677.8|678.2|677.8|678|677.6|0
1653397290000|2022-05-24 13:01:30|678|677.6|678|677.6|678|677.6|678|677.6|0
1653397300000|2022-05-24 13:01:40|677.8|677.4|677.6|677.2|677.8|677.4|677.6|677.2|3055
1653397320000|2022-05-24 13:02:00|677.4||677.4||677.4||677.4||0
1653397330000|2022-05-24 13:02:10|677.6||677.6||677.6||677.6||304
1653397340000|2022-05-24 13:02:20|677.4|677|677.2|677|677.6|677|677.2|676.8|1102
1653397350000|2022-05-24 13:02:30|677.4|676.8|677.4|677|677.4|677|677.2|676.8|951
1653397360000|2022-05-24 13:02:40|677.2||677.4||677.4||677.2||0
1653397370000|2022-05-24 13:02:50|677.2||677.4||677.4||677.2||1978
1653397400000|2022-05-24 13:03:20|677.6|677.2|677.6|677.2|677.6|677.4|677.6|677.2|2987
1653397410000|2022-05-24 13:03:30||677.4||677.4||677.4||677.2|0
1653397420000|2022-05-24 13:03:40||677.2||677.2||677.2||677.2|0
1653397440000|2022-05-24 13:04:00|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|30
1653397450000|2022-05-24 13:04:10|677.6|677.2|677.8|677.4|677.8|677.4|677.6|677.2|0
1653397470000|2022-05-24 13:04:30|677.6|677.2|677.6|677.2|677.8|677.2|677.4|677.2|0
1653397490000|2022-05-24 13:04:50||677.4||677.4||677.4||677.4|0
1653397500000|2022-05-24 13:05:00||677.2||677.2||677.2||677.2|0
1653397530000|2022-05-24 13:05:30|677.4|677|677.4|677|677.6|677|677.4|677|3006
1653397540000|2022-05-24 13:05:40||677.2||677||677.2||677|3900
1653397550000|2022-05-24 13:05:50||677.2||677.2||677.2||677.2|0
1653397560000|2022-05-24 13:06:00||677||677||677||677|0
1653397580000|2022-05-24 13:06:20|677.2||677.2||677.2||677.2||0
1653397610000|2022-05-24 13:06:50|677.4|677.2|677.4|677|677.4|677.2|677.4|677|1006
1653397620000|2022-05-24 13:07:00||677.2||677||677.2||677|450
1653397640000|2022-05-24 13:07:20|677.6|677.2|678|677.6|678|677.6|677.6|677.2|3807
1653397650000|2022-05-24 13:07:30|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|0
1653397660000|2022-05-24 13:07:40|678|677.6|678.2|677.8|678.2|677.8|678|677.6|0
1653397670000|2022-05-24 13:07:50|678|677.6|677.8|677.6|678|677.6|677.8|677.4|9361
1653397680000|2022-05-24 13:08:00|678|677.4|678|677.6|678|677.6|677.8|677.4|0
1653397690000|2022-05-24 13:08:10|677.8|677.4|678|677.6|678|677.6|677.8|677.4|0
1653397700000|2022-05-24 13:08:20|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|0
1653397710000|2022-05-24 13:08:30|678|677.6|678|677.6|678|677.6|678|677.6|0
1653397720000|2022-05-24 13:08:40|678.2|677.8|677.8|677.4|678.2|677.8|677.8|677.4|0
1653397730000|2022-05-24 13:08:50||677.6||677.6||677.6||677.6|0
1653397740000|2022-05-24 13:09:00||677.4||677.4||677.6||677.4|0
1653397750000|2022-05-24 13:09:10|677.6|677.2|677.8|677.4|677.8|677.4|677.6|677.2|1051
1653397760000|2022-05-24 13:09:20|677.6||677.8||677.8||677.6||0
1653397770000|2022-05-24 13:09:30|677.6||677.6||677.6||677.6||0
1653397780000|2022-05-24 13:09:40|677.4|677.2|677.4|677|677.4|677.2|677.4|677|2039
1653397850000|2022-05-24 13:10:50|677.2||677.2||677.2||677.2||0
1653397880000|2022-05-24 13:11:20|677|676.8|676.8|676.4|677|676.8|676.6|676.2|2725
1653397900000|2022-05-24 13:11:40|676.6|676.6|676.4|676|676.6|676.6|676.4|676|0
1653397910000|2022-05-24 13:11:50|676.6|676.2|676.6|676.2|676.8|676.2|676.6|676.2|0
1653397920000|2022-05-24 13:12:00|676.8|676.4|676.6|676.2|676.8|676.4|676.6|676.2|0
1653397940000|2022-05-24 13:12:20|676.8|676.4|676.8|676.6|676.8|676.6|676.8|676.2|3249
1653397970000|2022-05-24 13:12:50|677|676.8|676.8|676.4|677.2|676.8|676.8|676.4|98
1653397990000|2022-05-24 13:13:10|676.6||676.8||676.8||676.6||1956
1653398010000|2022-05-24 13:13:30||676.6||676.4||676.6||676.4|0
1653398040000|2022-05-24 13:14:00|676.6|676.6|676.8|676.6|676.8|676.6|676.6|676.6|264
1653398050000|2022-05-24 13:14:10|677||676.8||677||676.8||3606
1653398090000|2022-05-24 13:14:50|676.6|676.4|676.6|676.2|676.8|676.4|676.4|676.2|5311
1653398100000|2022-05-24 13:15:00|676.8|676.4|676.8|676.6|676.8|676.6|676.8|676.4|5534
1653398110000|2022-05-24 13:15:10|676.6|676.4|676.6|676.2|676.6|676.4|676.4|676.2|1846
1653398120000|2022-05-24 13:15:20|676.8|676.4|677|676.6|677|676.6|676.8|676.4|1633
1653398150000|2022-05-24 13:15:50|676.8|676.4|677|676.6|677|676.6|676.8|676.4|0
1653398160000|2022-05-24 13:16:00|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|0
1653398170000|2022-05-24 13:16:10|677|676.6|676.8|676.6|677|676.6|676.8|676.6|0
1653398180000|2022-05-24 13:16:20|677||677||677||677||0
1653398200000|2022-05-24 13:16:40|676.8|676.4|676.8|676.4|676.8|676.4|676.6|676.2|0
1653398210000|2022-05-24 13:16:50|677|676.6|677|676.6|677|676.6|677|676.6|0
1653398230000|2022-05-24 13:17:10||676.8||676.8||676.8||676.8|0
1653398240000|2022-05-24 13:17:20||676.6||676.6||676.6||676.6|96
1653398250000|2022-05-24 13:17:30||676.8||676.8||676.8||676.8|0
1653398290000|2022-05-24 13:18:10|677.2||677||677.2||677||414
1653398300000|2022-05-24 13:18:20|||||||||1543
1653398330000|2022-05-24 13:18:50|676.8|676.6|676.8|676.4|676.8|676.6|676.8|676.4|509
1653398360000|2022-05-24 13:19:20|676.6||676.8||676.8||676.6||0
1653398380000|2022-05-24 13:19:40|677|676.6|677|676.8|677.4|677.2|677|676.4|8146
1653398400000|2022-05-24 13:20:00||676.6||676.6||676.6||676.6|1342
1653398410000|2022-05-24 13:20:10|||||||||2000
1653398450000|2022-05-24 13:20:50|676.8||676.8||676.8||676.8||0
1653398460000|2022-05-24 13:21:00|||||||||304
1653398480000|2022-05-24 13:21:20|676.6|676.4|677|676.6|677|676.8|676.6|676.2|12984
1653398520000|2022-05-24 13:22:00|677.2|676.8|677.4|677|677.4|677.2|677.2|676.6|3317
1653398540000|2022-05-24 13:22:20|677.2|676.8|677|676.8|677.2|676.8|677|676.8|1475
1653398550000|2022-05-24 13:22:30|677.2||677.2||677.2||677.2||0
1653398580000|2022-05-24 13:23:00|||||||||1795
1653398590000|2022-05-24 13:23:10||677||676.8||677||676.8|400
1653398600000|2022-05-24 13:23:20|677||677||677.2||677||1856
1653398610000|2022-05-24 13:23:30|676.8|676.6|677|676.6|677.2|676.8|676.8|676.6|3705
1653398620000|2022-05-24 13:23:40|676.8|676.4|676.8|676.4|676.8|676.6|676.6|676.4|3638
1653398630000|2022-05-24 13:23:50|676.6||676.8||676.8||676.6||9725
1653398640000|2022-05-24 13:24:00|677|676.6|677|676.6|677|676.6|677|676.6|4401
1653398650000|2022-05-24 13:24:10|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|0
1653398660000|2022-05-24 13:24:20|677.4|677|677.4|677|677.4|677|677.4|677|0
1653398670000|2022-05-24 13:24:30|677.2|676.8|677.4|677|677.4|677|677.2|676.8|0
1653398680000|2022-05-24 13:24:40|677.6|677.2|677.6|677.2|677.6|677.2|677.4|677|0
1653398690000|2022-05-24 13:24:50|677.8|677.4|677.8|677.4|677.8|677.4|677.6|677.4|0
1653398700000|2022-05-24 13:25:00|677.6|677.2|677.6|677.4|677.6|677.4|677.4|677.2|8957
1653398710000|2022-05-24 13:25:10|677.4|677.2|677.6|677.2|677.6|677.2|677.4|677.2|432
1653398720000|2022-05-24 13:25:20|677.4|677|677.2|676.8|677.6|677|677.2|676.8|255
1653398730000|2022-05-24 13:25:30|677.4|677|677.2|676.8|677.4|677|677.2|676.8|2395
1653398740000|2022-05-24 13:25:40|677.4|677|677.4|677|677.4|677.2|677.2|676.8|3110
1653398780000|2022-05-24 13:26:20|677.6|677.2|677.8|677.4|677.8|677.6|677.6|677.2|8214
1653398790000|2022-05-24 13:26:30|677.6|677.2|677.6|677.2|677.8|677.4|677.6|677.2|0
1653398800000|2022-05-24 13:26:40|677.8|677.4|677.8|677.4|677.8|677.4|677.6|677.2|1180
1653398810000|2022-05-24 13:26:50|677.6|677.6|678|677.6|678|677.6|677.6|677.6|6844
1653398820000|2022-05-24 13:27:00|678.2|677.8|678.4|678|678.6|678.2|678|677.8|1573
1653398830000|2022-05-24 13:27:10|678.6|678.2|678.6|678.2|678.6|678.2|678.4|678.2|0
1653398840000|2022-05-24 13:27:20|678.4||678.4||678.4||678.4||0
1653398850000|2022-05-24 13:27:30|678.6||678.4||678.6||678.4||105
1653398860000|2022-05-24 13:27:40|678.6||678.6||678.6||678.6||0
1653398870000|2022-05-24 13:27:50|678.4|678|678.4|678|678.4|678|678.4|677.8|3748
1653398880000|2022-05-24 13:28:00|678.6||678.4||678.6||678.4||0
1653398890000|2022-05-24 13:28:10|678.2|677.8|679.2|678.8|679.2|679|678.2|677.8|24282
1653398900000|2022-05-24 13:28:20|679.4|679|679.8|679.4|679.8|679.6|679.4|679|20341
1653398910000|2022-05-24 13:28:30||679.6||679.4||679.6||679.4|633
1653398930000|2022-05-24 13:28:50||679.6||679.4||679.6||679.4|1846
1653398950000|2022-05-24 13:29:10|680|679.6|680.6|680|680.6|680|679.8|679.6|27504
1653398960000|2022-05-24 13:29:20|680.4||680.4||680.4||680.4||0
1653398970000|2022-05-24 13:29:30||680.2||680.2||680.2||680|3775
1653398980000|2022-05-24 13:29:40|680.2|680|680.4|680|680.4|680.2|680.2|679.8|10534
1653398990000|2022-05-24 13:29:50|680.6|680.2|680.2|679.8|680.6|680.2|680.2|679.8|10525
1653399000000|2022-05-24 13:30:00|680|679.6|680|679.4|680|679.6|679.6|679.4|14885
1653399010000|2022-05-24 13:30:10|679.8|679.2|679.8|679.2|679.8|679.6|679.4|679.2|22253
1653399020000|2022-05-24 13:30:20|680|679.4|679.4|679|680|679.6|679.2|678.8|26294
1653399030000|2022-05-24 13:30:30|679.6|679.2|678.8|678.2|679.8|679.4|678.6|678.2|37802
1653399040000|2022-05-24 13:30:40|679|678.4|679.6|679.4|679.8|679.4|678.8|678.4|42462
1653399050000|2022-05-24 13:30:50|679.4|679.2|678.2|678|679.4|679.2|678|677.8|32854
1653399060000|2022-05-24 13:31:00|678.4|678.2|678.2|678|678.4|678.2|678.2|678|10016
1653399070000|2022-05-24 13:31:10|678.4||678.2||678.4||678.2||5144
1653399080000|2022-05-24 13:31:20|678|677.8|677.4|676.8|678|677.8|677.2|676.8|8625
1653399100000|2022-05-24 13:31:40|677.2|677|677.8|677.4|677.8|677.6|677.2|677|48029
1653399120000|2022-05-24 13:32:00|678|677.6|678.4|677.8|678.6|678.2|678|677.4|10240
1653399130000|2022-05-24 13:32:10||678||678||678||678|100
1653399140000|2022-05-24 13:32:20|678.2|677.8|677.8|677.6|678.4|677.8|677.8|677.6|2762
1653399150000|2022-05-24 13:32:30|678|677.8|678|677.6|678.2|677.8|678|677.6|918
1653399160000|2022-05-24 13:32:40|678.2|677.8|678.8|678.4|678.8|678.4|678|677.6|22254
1653399170000|2022-05-24 13:32:50|678.6|678.2|678.6|678|678.6|678.2|678.4|678|6841
1653399180000|2022-05-24 13:33:00|678.4|677.8|678|677.6|678.4|677.8|677.8|677.6|3325
1653399190000|2022-05-24 13:33:10|677.8|677.4|677.6|677.2|677.8|677.6|677.4|677.2|4335
1653399200000|2022-05-24 13:33:20|677.4|677.4|678|677.6|678|677.6|677.4|677.4|24733
1653399210000|2022-05-24 13:33:30|677.8|677.4|677.6|677.2|677.8|677.6|677.4|677.2|2680
1653399220000|2022-05-24 13:33:40|677.4||677.6||677.6||677.4||757
1653399230000|2022-05-24 13:33:50|677.8|677.4|678|677.6|678|677.8|677.8|677.4|13787
1653399240000|2022-05-24 13:34:00|678.2|677.8|679|678.6|679|678.8|678|677.6|39856
1653399250000|2022-05-24 13:34:10|678.8|678.4|678.6|678.2|679|678.6|678.6|678.2|13654
1653399260000|2022-05-24 13:34:20|678.4|678|678.2|677.8|678.6|678|678.2|677.8|8900
1653399270000|2022-05-24 13:34:30|678|678|677.6|677|678|678|677.2|677|35963
1653399280000|2022-05-24 13:34:40|677.8|677.2|677.4|677|677.8|677.4|677|676.8|9291
1653399290000|2022-05-24 13:34:50|677.2|676.8|677.2|676.6|677.2|676.8|676.8|676.6|9241
1653399300000|2022-05-24 13:35:00|677|676.2|676.6|676.2|677|676.4|676.2|676|41488
1653399310000|2022-05-24 13:35:10|676.4|676|676.4|676|676.6|676|676.2|676|2555
1653399320000|2022-05-24 13:35:20|676.6|676.2|676.6|676.2|676.6|676.4|676.6|676|8304
1653399330000|2022-05-24 13:35:30|676.8|676.4|677|676.6|677|676.6|676.8|676.4|2944
1653399340000|2022-05-24 13:35:40|677.2|676.8|676.6|676.2|677.4|677|676.4|676.2|12238
1653399350000|2022-05-24 13:35:50|676.4|676|676.8|676.4|676.8|676.4|676.2|676|11319
1653399360000|2022-05-24 13:36:00|677|676.6|676.8|676.4|677|676.6|676.8|676.4|1500
1653399370000|2022-05-24 13:36:10|676.6|676.2|676.4|676.2|676.8|676.4|676.4|676|14237
1653399380000|2022-05-24 13:36:20|676.6|676.4|676.8|676.4|677|676.8|676.6|676.4|12177
1653399390000|2022-05-24 13:36:30|677|676.6|676.8|676.4|677|676.6|676.8|676.2|2028
1653399400000|2022-05-24 13:36:40|676.6|676.2|676.6|676.2|676.6|676.4|676.2|676|36318
1653399410000|2022-05-24 13:36:50||676.4||676.4||676.4||676.4|5648
1653399420000|2022-05-24 13:37:00|676.4|676.2|676.4|676|676.6|676.4|676|675.8|129528
1653399430000|2022-05-24 13:37:10|676.2|676.2|676.6|676.4|676.8|676.4|676.2|676.2|21109
1653399440000|2022-05-24 13:37:20|676.8||676.6||676.8||676.6||626
1653399450000|2022-05-24 13:37:30|676.4|676.2|676.6|676.2|676.6|676.2|676.4|676.2|4580
1653399460000|2022-05-24 13:37:40|676.4|676.4|675.6|675.4|676.4|676.4|675.4|675.2|101492
1653399470000|2022-05-24 13:37:50|675.8|675.6|676.2|675.8|676.2|675.8|675.6|675.4|63892
1653399480000|2022-05-24 13:38:00|676.4|676|676|675.6|676.4|676|675.6|675.4|78194
1653399490000|2022-05-24 13:38:10|675.8|675.4|675.8|675.4|676|675.6|675.6|675.4|9934
1653399500000|2022-05-24 13:38:20|675.6|675.2|675.4|675|675.6|675.4|674.8|674.6|70448
1653399510000|2022-05-24 13:38:30|675.6|675.2|675.2|675|675.6|675.2|675.2|675|10962
1653399520000|2022-05-24 13:38:40|675|674.8|675.6|675.2|675.6|675.4|675|674.6|9128
1653399530000|2022-05-24 13:38:50|675.4|675|675.4|675.2|675.4|675.2|675.2|674.8|8587
1653399540000|2022-05-24 13:39:00|675.2|675|675.4|675|675.4|675|675.2|674.8|24
1653399550000|2022-05-24 13:39:10|675.2|674.8|674.8|674.4|675.4|674.8|674.2|674|56430
1653399560000|2022-05-24 13:39:20||674.2||674.4||674.4||674.2|0
1653399570000|2022-05-24 13:39:30|674.6|674.2|674.4|674|674.8|674.2|674.2|674|4186
1653399580000|2022-05-24 13:39:40|674.2||674.2||674.2||674.2||0
1653399590000|2022-05-24 13:39:50|674.4|674.2|674.8|674.4|675|674.6|674.4|674|29205
1653399600000|2022-05-24 13:40:00|674.6|674.2|675|674.6|675|674.6|674.2|674|34972
1653399610000|2022-05-24 13:40:10|675.2|674.8|675.8|675.2|675.8|675.2|675.2|674.6|3904
1653399620000|2022-05-24 13:40:20|675.6|675.4|675.6|675.2|675.8|675.4|675.2|675|8593
1653399630000|2022-05-24 13:40:30|675.4|675|675.8|675.6|675.8|675.6|674.8|674.6|17745
1653399640000|2022-05-24 13:40:40||675.4||675.6||675.6||675.4|0
1653399650000|2022-05-24 13:40:50|675.6|675.4|675.8|675.6|675.8|675.6|675.4|675.2|6436
1653399660000|2022-05-24 13:41:00|675.6|675.4|676.2|675.8|676.2|676|675.6|675.4|15802
1653399670000|2022-05-24 13:41:10|676.4|676|676.6|676|676.6|676|676.2|675.8|3660
1653399680000|2022-05-24 13:41:20|676.8|676.2|677.2|676.8|677.4|676.8|676.8|676.2|1714
1653399690000|2022-05-24 13:41:30|677.4||677.2||677.4||677.2||0
1653399700000|2022-05-24 13:41:40|677.4|677|677.6|677.2|677.6|677.2|677.4|677|0
1653399710000|2022-05-24 13:41:50|677.8|677.4|678.2|677.8|678.2|677.8|677.8|677.4|7114
1653399730000|2022-05-24 13:42:10|678.4|678|678.6|678.2|678.6|678.2|678.4|677.8|19731
1653399740000|2022-05-24 13:42:20|678.4|678|678|677.6|678.6|678|677.8|677.6|14052
1653399750000|2022-05-24 13:42:30|677.8|677.4|678|677.6|678|677.6|677.8|677.4|10080
1653399760000|2022-05-24 13:42:40|677.8|677.4|678|677.6|678|677.6|677.6|677.2|5029
1653399770000|2022-05-24 13:42:50|677.8|677.4|678.6|678.2|678.6|678.2|677.8|677.2|13052
1653399780000|2022-05-24 13:43:00|678.8|678.4|678.8|678.4|679|678.6|678.8|678.2|4113
1653399790000|2022-05-24 13:43:10|679|678.6|679|678.6|679|678.8|678.8|678.6|5670
1653399800000|2022-05-24 13:43:20|679.2|678.8|679|678.6|679.4|679|678.8|678.6|45726
1653399810000|2022-05-24 13:43:30|678.8|678.4|678.4|678|679|678.4|677.8|677.6|34197
1653399820000|2022-05-24 13:43:40|678.6|678.2|679.6|679.2|679.6|679.2|678.4|678.2|80307
1653399830000|2022-05-24 13:43:50|679.8|679.4|679|678.8|679.8|679.4|679|678.8|11009
1653399840000|2022-05-24 13:44:00|678.8|678.6|678.8|678.6|678.8|678.6|678.6|678.4|18773
1653399850000|2022-05-24 13:44:10|679|678.8|679.2|678.8|679.2|678.8|679|678.8|1398
1653399870000|2022-05-24 13:44:30|679.4|679|679.6|679.2|679.6|679.4|679.2|679|26457
1653399880000|2022-05-24 13:44:40|679.8|679.4|679.4|679.2|679.8|679.4|679.4|679.2|13611
1653399890000|2022-05-24 13:44:50|||||||||304
1653399900000|2022-05-24 13:45:00|679.6|679.4|679.2|679|679.8|679.6|679|678.6|18452
1653399910000|2022-05-24 13:45:10|679.4|679.2|679.6|679.2|680|679.6|679.4|679|21867
1653399920000|2022-05-24 13:45:20|679.4|679|679.4|679|679.4|679|679.4|679|2747
1653399930000|2022-05-24 13:45:30|679.2|678.8|679|678.6|679.2|678.8|678.8|678.4|33805
1653399940000|2022-05-24 13:45:40|679.2|678.8|679.6|679.2|679.6|679.2|679.2|678.6|9868
1653399950000|2022-05-24 13:45:50|679.4|679|679.2|678.8|679.4|679|679.2|678.8|2386
1653399960000|2022-05-24 13:46:00|679|678.6|679.6|679.2|679.6|679.4|679|678.6|18974
1653399980000|2022-05-24 13:46:20||679.4||679.2||679.4||679.2|0
1653399990000|2022-05-24 13:46:30|679.4|679.4|679.6|679.4|679.6|679.4|679.4|679.2|12397
1653400000000|2022-05-24 13:46:40|679.8|679.6|679.4|679.2|680|679.6|679.4|679.2|3154
1653400010000|2022-05-24 13:46:50|679.6|679|679.8|679.4|679.8|679.4|679.4|679|39304
1653400020000|2022-05-24 13:47:00|679.6|679.2|678.8|678.6|679.6|679.2|678.8|678.6|13636
1653400030000|2022-05-24 13:47:10|679|678.8|679.2|678.8|679.4|679|679|678.6|6543
1653400040000|2022-05-24 13:47:20|679||679||679.2||679||12899
1653400050000|2022-05-24 13:47:30|||||||||32
1653400060000|2022-05-24 13:47:40|678.8|678.6|679|678.8|679|678.8|678.8|678.6|9553
1653400070000|2022-05-24 13:47:50|678.8|678.6|679|678.8|679.2|678.8|678.8|678.6|7170
1653400080000|2022-05-24 13:48:00|678.8|678.6|678.6|678.4|678.8|678.6|678.6|678.2|2778
1653400090000|2022-05-24 13:48:10|678.4|678.2|678.4|678|678.6|678.2|678.4|678|2468
1653400100000|2022-05-24 13:48:20|||||||||1533
1653400110000|2022-05-24 13:48:30|678.6|678.2|678.4|678.2|678.6|678.4|678.4|678|7494
1653400120000|2022-05-24 13:48:40||678||678.2||678.2||678|0
1653400130000|2022-05-24 13:48:50|678.2|678|678.2|678|678.4|678|678|677.8|18541
1653400140000|2022-05-24 13:49:00|678.4|678.2|678.6|678.4|678.6|678.4|678.4|678.2|5166
1653400150000|2022-05-24 13:49:10||678.2||678.4||678.4||678.2|0
1653400160000|2022-05-24 13:49:20|678.8|678.6|679|678.8|679.2|678.8|678.8|678.4|2960
1653400170000|2022-05-24 13:49:30|679.2|679|679.4|679|679.4|679|679.2|679|100
1653400180000|2022-05-24 13:49:40|679.2|678.8|678.8|678.4|679.4|678.8|678.4|678.2|40619
1653400190000|2022-05-24 13:49:50|679|678.6|679|678.8|679.4|679|678.8|678.6|2628
1653400200000|2022-05-24 13:50:00|678.8|678.6|678.8|678.6|679|678.6|678.8|678.6|1806
1653400210000|2022-05-24 13:50:10|678.6|678.4|678.6|678.2|678.6|678.4|678.6|678.2|4672
1653400220000|2022-05-24 13:50:20|678.4|678|678.8|678.6|678.8|678.6|678|677.8|26780
1653400230000|2022-05-24 13:50:30|678.6|678.4|678.8|678.4|678.8|678.6|678.6|678.2|2782
1653400240000|2022-05-24 13:50:40|678.6|678.2|678.2|677.8|678.6|678.4|678.2|677.8|2313
1653400250000|2022-05-24 13:50:50|678.4|678|678.6|678.2|678.6|678.4|678.4|678|481
1653400260000|2022-05-24 13:51:00|678.4||678.6||678.6||678.4||0
1653400270000|2022-05-24 13:51:10|678.4|678.4|679|678.6|679|678.6|678.4|678.4|1922
1653400280000|2022-05-24 13:51:20|678.8|678.4|678.8|678.4|678.8|678.6|678.6|678.2|584
1653400290000|2022-05-24 13:51:30|678.6|678.6|678.6|678.2|678.8|678.6|678.4|678.2|7487
1653400300000|2022-05-24 13:51:40|678.8|678.4|678.8|678.6|679|678.6|678.8|678.4|39984
1653400310000|2022-05-24 13:51:50|678.6|678.4|678.8|678.4|678.8|678.6|678.6|678.4|2415
1653400320000|2022-05-24 13:52:00|679|678.6|679.8|679.4|679.8|679.4|679|678.6|10429
1653400330000|2022-05-24 13:52:10|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.2|709
1653400340000|2022-05-24 13:52:20|679.6|679.2|679.6|679.2|679.8|679.2|679.6|679.2|4609
1653400350000|2022-05-24 13:52:30|679.4|679|678.8|678.6|679.4|679|678.8|678.4|19138
1653400360000|2022-05-24 13:52:40|679|678.8|679.2|679|679.2|679|679|678.8|12017
1653400370000|2022-05-24 13:52:50|679|678.8|679.2|678.8|679.2|678.8|679|678.8|3136
1653400380000|2022-05-24 13:53:00|679|678.6|678.8|678.4|679|678.6|678.2|677.8|22742
1653400390000|2022-05-24 13:53:10|678.6|678.6|678.8|678.4|679|678.8|678.6|678.4|1837
1653400400000|2022-05-24 13:53:20|678.6|678.2|678.6|678.2|678.8|678.2|678|677.8|10311
1653400410000|2022-05-24 13:53:30|678.8|678.4|678.4|678|678.8|678.6|678.4|678|3849
1653400420000|2022-05-24 13:53:40|678.6|678.2|678.6|678.4|678.8|678.6|678.6|678.2|12996
1653400430000|2022-05-24 13:53:50|678.4|678.2|678.6|678.2|678.6|678.2|678.4|678|1755
1653400440000|2022-05-24 13:54:00|678.8|678.4|678.6|678.2|678.8|678.4|678.6|678.2|0
1653400450000|2022-05-24 13:54:10|678.4|678.4|678.6|678.2|678.6|678.4|678.4|678.2|32
1653400490000|2022-05-24 13:54:50|678.4|678|678.4|678|678.6|678|678|677.6|11185
1653400500000|2022-05-24 13:55:00|678.2|677.8|677.6|677.4|678.2|677.8|677.4|677|30068
1653400510000|2022-05-24 13:55:10|677.8|677.6|677.8|677.6|678|677.6|677.8|677.4|2300
1653400520000|2022-05-24 13:55:20||677.4||677.4||677.4||677.4|319
1653400530000|2022-05-24 13:55:30|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|581
1653400540000|2022-05-24 13:55:40|677.4|677.4|677.4|677|677.4|677.4|677.4|677|0
1653400550000|2022-05-24 13:55:50|677.6|677.2|677.4|677.2|677.6|677.2|677.4|677|1368
1653400560000|2022-05-24 13:56:00|677.2|677|676.8|676.6|677.4|677|676.8|676.6|5705
1653400570000|2022-05-24 13:56:10|676.6|676.4|676.6|676.2|676.6|676.4|676.4|676.2|7325
1653400580000|2022-05-24 13:56:20|676.4|676|676.4|676|676.4|676.2|676.4|676|0
1653400590000|2022-05-24 13:56:30|676.2|675.8|676.2|675.8|676.2|676|676|675.8|1300
1653400600000|2022-05-24 13:56:40|676.4|676|676.6|676.2|676.6|676.4|676.4|676|1092
1653400610000|2022-05-24 13:56:50|676.8|676.4|676.8|676.6|677|676.6|676.6|676.2|4432
1653400620000|2022-05-24 13:57:00|677|676.4|677.4|677|677.4|677|677|676.4|3707
1653400630000|2022-05-24 13:57:10|677.6|677.2|677.6|677.4|677.8|677.4|677.6|677|753
1653400640000|2022-05-24 13:57:20|677.4|677.2|677.4|677|677.4|677.2|677.2|677|866
1653400650000|2022-05-24 13:57:30|677.2|676.8|677.2|676.8|677.4|676.8|677.2|676.8|2234
1653400680000|2022-05-24 13:58:00|677|676.6|676.2|676|677|676.6|676.2|676|25469
1653400690000|2022-05-24 13:58:10|676.4|676.2|676.8|676.4|676.8|676.4|676.4|676.2|10669
1653400700000|2022-05-24 13:58:20|676.6||676.6||676.8||676.6||463
1653400730000|2022-05-24 13:58:50|676.4|676.2|676.2|676|676.6|676.2|676.2|676|2824
1653400740000|2022-05-24 13:59:00|676|675.8|675.4|675|676|675.8|675|674.8|27296
1653400750000|2022-05-24 13:59:10|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|1476
1653400760000|2022-05-24 13:59:20|675.4|675|675.4|675|675.4|675|675.4|675|2124
1653400770000|2022-05-24 13:59:30|675.2|674.8|675|674.6|675.4|674.8|675|674.6|16496
1653400780000|2022-05-24 13:59:40|||||||||629
1653400790000|2022-05-24 13:59:50|674.8|674.2|675.8|675.4|675.8|675.4|674.8|674.2|10819
1653400800000|2022-05-24 14:00:00|675.4|675.2|675.2|675|675.4|675.2|675.2|675|3004
1653400810000|2022-05-24 14:00:10|675|674.8|675|674.8|675|675|675|674.8|5509
1653400820000|2022-05-24 14:00:20|675.2|675|675.2|675|675.4|675|675.2|674.8|9389
1653400830000|2022-05-24 14:00:30|675.4|674.8|675.2|674.8|675.4|675|675|674.8|4923
1653400850000|2022-05-24 14:00:50|675.4|675|675.2|674.8|675.4|675|675.2|674.8|1689
1653400860000|2022-05-24 14:01:00|675|674.6|674.8|674.4|675|674.6|674.8|674.4|1625
1653400880000|2022-05-24 14:01:20|674.4|674.2|674|673.6|674.4|674.2|673.8|673.4|12236
1653400890000|2022-05-24 14:01:30|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|4
1653400900000|2022-05-24 14:01:40|673.6|673.2|672.8|672.4|673.6|673.2|672.6|672.4|16191
1653400910000|2022-05-24 14:01:50|||||||||4587
1653400930000|2022-05-24 14:02:10|673|672.6|673.2|672.8|673.2|673|673|672.6|7947
1653400940000|2022-05-24 14:02:20|673|672.6|673.2|672.8|673.2|672.8|672.8|672.4|4294
1653400950000|2022-05-24 14:02:30|673|673|672.8|672.4|673.2|673|672.6|672.4|21666
1653400960000|2022-05-24 14:02:40|673|672.6|673.6|673.2|673.6|673.2|673|672.6|3116
1653400970000|2022-05-24 14:02:50|673.8|673.4|673.6|673|673.8|673.6|673.6|673|7156
1653400980000|2022-05-24 14:03:00|673.8|673.2|673.6|673.2|673.8|673.4|673.6|673|307
1653401000000|2022-05-24 14:03:20|673.8|673.4|673.8|673.2|673.8|673.4|673.6|673.2|0
1653401010000|2022-05-24 14:03:30|673.6|673.4|673.4|673.2|674|673.6|673.4|673.2|17419
1653401020000|2022-05-24 14:03:40|673.6|673.4|673.4|673.2|673.6|673.4|673.4|673.2|528
1653401030000|2022-05-24 14:03:50||673||673||673||673|2428
1653401040000|2022-05-24 14:04:00|673.2|672.8|672.4|672|673.4|672.8|672.2|671.8|8781
1653401050000|2022-05-24 14:04:10|672.2|671.8|672.4|672|672.4|672|672.2|671.8|0
1653401060000|2022-05-24 14:04:20|672.6|672.2|672.8|672.2|672.8|672.4|672.6|672.2|683
1653401070000|2022-05-24 14:04:30|672.6|672|672.4|672|672.6|672.2|672.4|672|1602
1653401080000|2022-05-24 14:04:40|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|0
1653401100000|2022-05-24 14:05:00|672.8|672.4|673.2|672.8|673.2|672.8|672.8|672.2|14115
1653401110000|2022-05-24 14:05:10|673.4|672.6|672.8|672.4|673.4|672.6|672.8|672.4|2273
1653401130000|2022-05-24 14:05:30|672.6|672.2|672|671.4|672.6|672.2|672|671.4|13537
1653401140000|2022-05-24 14:05:40|671.8|671.2|671.8|671.4|671.8|671.4|671.6|671|4203
1653401150000|2022-05-24 14:05:50|671.6||671.8||671.8||671.6||679
1653401160000|2022-05-24 14:06:00|671.6|671.6|672.2|671.6|672.2|671.8|671.6|671.4|2979
1653401170000|2022-05-24 14:06:10|672|671.4|671.8|671.4|672|671.4|671.6|671.4|3009
1653401200000|2022-05-24 14:06:40|672|671.6|672.4|671.8|672.4|671.8|672|671.4|649
1653401210000|2022-05-24 14:06:50|672.2|671.6|672|671.6|672.4|671.6|672|671.6|0
1653401220000|2022-05-24 14:07:00|672.2|671.8|672.2|671.8|672.2|672|672|671.6|9873
1653401230000|2022-05-24 14:07:10|672|671.6|671.8|671.4|672|671.6|671.6|671.4|2521
1653401240000|2022-05-24 14:07:20|672|671.6|672|671.8|672|671.8|672|671.6|935
1653401250000|2022-05-24 14:07:30|672.2||672.2||672.2||672.2||1066
1653401260000|2022-05-24 14:07:40||672||671.8||672||671.8|0
1653401270000|2022-05-24 14:07:50|672|671.6|671.2|671|672.2|671.6|671.2|671|15802
1653401280000|2022-05-24 14:08:00|671|670.8|671|670.6|671.2|670.8|670.6|670.2|38878
1653401290000|2022-05-24 14:08:10|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|1333
1653401300000|2022-05-24 14:08:20|670.6|670.2|670.6|670|670.8|670.4|670.4|670|7974
1653401310000|2022-05-24 14:08:30|670.4|670.2|670.6|670.2|670.6|670.4|670.4|670|641
1653401320000|2022-05-24 14:08:40|670.4|670|670.6|670|670.6|670|670.2|670|1469
1653401330000|2022-05-24 14:08:50|||||||||1679
1653401340000|2022-05-24 14:09:00|670.4|670.2|670.4|669.8|670.6|670.2|670.2|669.8|37055
1653401350000|2022-05-24 14:09:10||670||669.8||670.2||669.8|49
1653401360000|2022-05-24 14:09:20|670.2|670|670|669.6|670.4|670|669.8|669.6|7697
1653401370000|2022-05-24 14:09:30|670.2|669.8|670.4|670|670.4|670|670.2|669.8|3143
1653401380000|2022-05-24 14:09:40|670.2|669.8|670.2|669.8|670.4|670|670|669.6|4619
1653401390000|2022-05-24 14:09:50||670||669.8||670||669.8|0
1653401400000|2022-05-24 14:10:00|670|669.6|670.2|669.8|670.2|670|669.8|669.6|21159
1653401410000|2022-05-24 14:10:10|670|669.6|670.2|669.6|670.2|669.8|670|669.6|4339
1653401420000|2022-05-24 14:10:20|670||670.2||670.2||670||0
1653401430000|2022-05-24 14:10:30|670|669.4|669.6|669.4|670|669.4|669.6|669.4|4590
1653401450000|2022-05-24 14:10:50|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|3585
1653401460000|2022-05-24 14:11:00|670|669.4|670|669.8|670.2|669.8|670|669.4|7946
1653401470000|2022-05-24 14:11:10||669.6||669.8||669.8||669.6|307
1653401480000|2022-05-24 14:11:20|670.2|669.6|670|669.6|670.2|669.6|669.8|669.6|123
1653401490000|2022-05-24 14:11:30|670.2|669.8|670|669.8|670.2|669.8|670|669.6|0
1653401510000|2022-05-24 14:11:50|669.8|669.6|670|669.6|670|669.6|669.8|669.6|200
1653401520000|2022-05-24 14:12:00|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|10024
1653401530000|2022-05-24 14:12:10||669.6||669.6||669.6||669.6|3100
1653401540000|2022-05-24 14:12:20|670|669.8|670.6|670.2|670.6|670.2|670|669.8|1485
1653401550000|2022-05-24 14:12:30|670.8|670.4|671.2|670.8|671.2|671|670.8|670.4|37336
1653401560000|2022-05-24 14:12:40|671|670.6|670.8|670.4|671|670.6|670.8|670.4|7106
1653401570000|2022-05-24 14:12:50|670.6|670.2|670.6|670.2|670.8|670.2|670.4|670.2|691
1653401580000|2022-05-24 14:13:00|670.4||670.6||670.6||670.4||500
1653401590000|2022-05-24 14:13:10||670.4||670.2||670.4||670.2|0
1653401610000|2022-05-24 14:13:30|670.8|670.4|671|670.6|671|670.6|670.8|670.2|12217
1653401620000|2022-05-24 14:13:40|670.8||670.8||671||670.8||0
1653401630000|2022-05-24 14:13:50|||||||||1610
1653401640000|2022-05-24 14:14:00|670.6|670.4|670.4|670.2|670.8|670.4|670.4|670.2|7054
1653401650000|2022-05-24 14:14:10|670.2|670|669.8|669.4|670.4|670|669.6|669.4|4376
1653401660000|2022-05-24 14:14:20|670|669.6|670|669.6|670|669.8|669.8|669.4|943
1653401670000|2022-05-24 14:14:30|669.8|669.4|669.6|669.4|669.8|669.4|669.6|669.4|977
1653401680000|2022-05-24 14:14:40|669.8|669.2|669.8|669.4|669.8|669.4|669.8|669.2|941
1653401690000|2022-05-24 14:14:50|669.6|669.2|669.8|669.4|670|669.6|669.6|669.2|372
1653401700000|2022-05-24 14:15:00|669.6|669.2|669.6|669.4|669.6|669.4|669.4|669|9292
1653401710000|2022-05-24 14:15:10|669.4|669.2|669.6|669.2|669.6|669.4|669.4|669.2|108
1653401750000|2022-05-24 14:15:50|669.4|669|669.2|668.8|669.6|669|669|668.6|34388
1653401760000|2022-05-24 14:16:00|669.4|669|669.6|669.4|669.6|669.4|669.4|669|5417
1653401770000|2022-05-24 14:16:10|669.8|669.2|669.2|668.8|669.8|669.6|669.2|668.8|21141
1653401780000|2022-05-24 14:16:20|669|668.6|668.8|668.4|669|668.6|668.8|668.4|3635
1653401790000|2022-05-24 14:16:30|669|668.6|668.8|668.4|669|668.8|668.6|668.4|7898
1653401800000|2022-05-24 14:16:40|668.6||668.6||668.6||668.6||0
1653401810000|2022-05-24 14:16:50|668.8||668.6||668.8||668.6||0
1653401820000|2022-05-24 14:17:00|668.4|668.2|668.6|668.2|668.6|668.4|668.4|668.2|2950
1653401840000|2022-05-24 14:17:20|669|668.6|668.4|668|669|668.6|668.4|668|1657
1653401850000|2022-05-24 14:17:30|668.2|668.2|668.4|668|668.4|668.2|668.2|668|8612
1653401860000|2022-05-24 14:17:40|||||||||2500
1653401870000|2022-05-24 14:17:50|668.2|668.2|668.2|667.8|668.2|668.2|668|667.6|17842
1653401880000|2022-05-24 14:18:00|668.4|668|668.6|668.2|668.8|668.2|668.4|667.8|675
1653401890000|2022-05-24 14:18:10|668.8|668.4|669.2|668.8|669.2|668.8|668.8|668.4|2176
1653401900000|2022-05-24 14:18:20|669|668.6|668.8|668.4|669.2|668.6|668.8|668.4|3734
1653401910000|2022-05-24 14:18:30||668.6||668.4||668.6||668.4|3215
1653401920000|2022-05-24 14:18:40|669|668.6|669.4|669|669.4|669|669|668.6|4251
1653401930000|2022-05-24 14:18:50|669.2|669.2|669.2|669|669.6|669.2|669.2|669|2390
1653401940000|2022-05-24 14:19:00|669|668.8|669.2|668.8|669.2|669|669|668.8|1167
1653401950000|2022-05-24 14:19:10|669|668.6|669.2|668.8|669.2|668.8|668.8|668.6|10736
1653401960000|2022-05-24 14:19:20|669.4|669|669.6|669.2|669.6|669.2|669.4|668.8|9989
1653401970000|2022-05-24 14:19:30|669.4|669|669.2|668.8|669.4|669|669.2|668.8|936
1653401980000|2022-05-24 14:19:40|669.4|669|669.8|669.4|669.8|669.4|669.4|669|2592
1653402000000|2022-05-24 14:20:00|669.6|669.2|670.2|669.8|670.2|669.8|669.6|669.2|12208
1653402020000|2022-05-24 14:20:20|670.4|670|670.6|670.2|670.6|670.2|670|669.8|9480
1653402030000|2022-05-24 14:20:30|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.4|693
1653402040000|2022-05-24 14:20:40|670.6||670.8||670.8||670.6||2513
1653402050000|2022-05-24 14:20:50|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|852
1653402060000|2022-05-24 14:21:00|670.4|670|670.6|670.2|670.6|670.2|670.2|669.8|9071
1653402070000|2022-05-24 14:21:10|670.8|670|670.8|670.6|670.8|670.6|670.8|670|63932
1653402080000|2022-05-24 14:21:20|671|670.8|671|670.6|671.2|670.8|670.8|670.6|8558
1653402090000|2022-05-24 14:21:30|670.8|670.4|670.6|670.2|671|670.4|670.6|670.2|2523
1653402100000|2022-05-24 14:21:40||670.4||670.4||670.4||670.4|0
1653402110000|2022-05-24 14:21:50|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670.2|4183
1653402120000|2022-05-24 14:22:00|670.8|670.4|671|670.6|671|670.6|670.8|670.4|394
1653402130000|2022-05-24 14:22:10|671.2|670.8|671.4|671|671.4|671|671|670.6|446
1653402150000|2022-05-24 14:22:30|671.6|671.2|671.6|671.2|671.6|671.2|671.4|671|5868
1653402160000|2022-05-24 14:22:40|671.8|671.4|672|671.6|672|671.6|671.8|671.4|3373
1653402170000|2022-05-24 14:22:50|672.2|671.8|672|671.8|672.2|671.8|672|671.8|0
1653402180000|2022-05-24 14:23:00|671.8|671.6|672.6|672|672.6|672|671.8|671.6|4329
1653402190000|2022-05-24 14:23:10|672.8|672.2|672.8|672.4|672.8|672.4|672.6|672.2|0
1653402200000|2022-05-24 14:23:20|672.6|672.2|672.2|671.8|672.6|672.2|672.2|671.8|4079
1653402210000|2022-05-24 14:23:30|672|671.6|672.2|671.8|672.2|672|671.8|671.6|9095
1653402220000|2022-05-24 14:23:40|672|671.6|671.6|671.2|672.2|671.6|671.6|671.2|3283
1653402230000|2022-05-24 14:23:50|671.8|671.4|671.8|671.4|672|671.6|671.8|671.2|5036
1653402240000|2022-05-24 14:24:00|671.6|671.2|671.8|671.4|671.8|671.4|671.6|671.2|0
1653402250000|2022-05-24 14:24:10|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|4605
1653402260000|2022-05-24 14:24:20|671.4||671.4||671.4||671.4||1853
1653402270000|2022-05-24 14:24:30|671.2|671|671.4|671|671.6|671.2|670.8|670.6|15851
1653402280000|2022-05-24 14:24:40|671.2|670.8|670.8|670.4|671.4|670.8|670.6|670.2|10557
1653402290000|2022-05-24 14:24:50|671|670.6|671.2|670.8|671.2|670.8|671|670.6|2831
1653402300000|2022-05-24 14:25:00|671|670.6|671.4|671.2|671.6|671.2|670.8|670.4|7701
1653402310000|2022-05-24 14:25:10|671.2|671|671|670.6|671.2|671|671|670.6|852
1653402320000|2022-05-24 14:25:20|671.2|670.8|670.8|670.6|671.2|670.8|670.8|670.6|961
1653402330000|2022-05-24 14:25:30|670.6|670.4|671|670.6|671|670.6|670.4|670|7963
1653402340000|2022-05-24 14:25:40|670.8|670.4|670.6|670.4|670.8|670.4|670.6|670.4|0
1653402350000|2022-05-24 14:25:50|670.8|670.2|670.6|670.4|670.8|670.6|670.6|670.2|5618
1653402360000|2022-05-24 14:26:00|670.8|670.2|671|670.6|671.2|670.8|670.6|670.2|1363
1653402370000|2022-05-24 14:26:10|670.8|670.4|670.8|670.6|671|670.6|670.8|670.4|0
1653402380000|2022-05-24 14:26:20|671|670.8|671.2|671|671.6|671.2|671|670.8|26548
1653402390000|2022-05-24 14:26:30|671.4|671.2|671.6|671.2|671.6|671.4|671.4|671|9522
1653402400000|2022-05-24 14:26:40|671.4|671|671|670.8|671.4|671|671|670.8|2154
1653402410000|2022-05-24 14:26:50|671.2|671|671.4|671.2|671.8|671.4|671.2|671|18071
1653402420000|2022-05-24 14:27:00|671.6|671|671.8|671.4|671.8|671.4|671.4|671|2654
1653402430000|2022-05-24 14:27:10|672|671.6|671.8|671.4|672|671.6|671.6|671.4|7398
1653402440000|2022-05-24 14:27:20|672|671.6|672.2|671.8|672.4|672|672|671.6|2164
1653402450000|2022-05-24 14:27:30|672|672|671.8|671.6|672.4|672|671.8|671.4|7261
1653402460000|2022-05-24 14:27:40|672|671.8|672.4|672|672.4|672|671.8|671.6|5169
1653402470000|2022-05-24 14:27:50||672.2||672||672.2||672|500
1653402480000|2022-05-24 14:28:00|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672|4355
1653402490000|2022-05-24 14:28:10|672.4||672.4||672.6||672.4||0
1653402500000|2022-05-24 14:28:20|672.2|672|672|671.8|672.2|672|672|671.8|3732
1653402510000|2022-05-24 14:28:30|671.8|671.6|672|671.6|672|671.6|671.4|671.2|30643
1653402520000|2022-05-24 14:28:40|672.2|671.8|672|671.6|672.2|671.8|672|671.6|1212
1653402530000|2022-05-24 14:28:50|672.2|671.8|672.4|672|672.4|672|672.2|671.6|1916
1653402540000|2022-05-24 14:29:00|672.6|672.2|672.6|672.2|672.6|672.4|672.2|671.8|3136
1653402550000|2022-05-24 14:29:10|672.8|672.4|673|672.6|673|672.8|672.8|672.2|72054
1653402560000|2022-05-24 14:29:20|673.2|672.8|673.2|672.8|673.2|673|672.8|672.6|6836
1653402570000|2022-05-24 14:29:30|673||673.2||673.2||673||0
1653402580000|2022-05-24 14:29:40|673.4|673|673.6|673.2|673.6|673.2|673.2|673|699
1653402590000|2022-05-24 14:29:50|673.4||673.4||673.6||673.4||1393
1653402600000|2022-05-24 14:30:00|673.2|673|672.8|672.4|673.2|673|672.6|672.4|5170
1653402610000|2022-05-24 14:30:10|672.6|672.2|672.6|672.4|672.8|672.4|672.2|671.8|17557
1653402620000|2022-05-24 14:30:20|672.8|672.2|672.8|672.6|673.2|672.8|672.8|672.2|3408
1653402630000|2022-05-24 14:30:30|673|672.8|673.2|672.8|673.2|673|673|672.6|1591
1653402640000|2022-05-24 14:30:40|673|672.6|672.8|672.6|673|672.6|672.8|672.6|2031
1653402650000|2022-05-24 14:30:50|672.6|672.4|672.8|672.4|672.8|672.4|672.4|672.2|26752
1653402660000|2022-05-24 14:31:00|672.6|672.2|672.6|672.2|672.8|672.4|672.4|672.2|3506
1653402670000|2022-05-24 14:31:10|672.4|672.4|672.6|672.2|672.6|672.4|672.4|672.2|1396
1653402680000|2022-05-24 14:31:20|672.8|672.4|673.2|672.8|673.2|672.8|672.8|672.4|5906
1653402690000|2022-05-24 14:31:30|673|673|673.4|673|673.4|673|673|673|500
1653402700000|2022-05-24 14:31:40|673.2|673.2|673.2|673|673.4|673.2|673.2|673|0
1653402710000|2022-05-24 14:31:50|673.4||673.4||673.4||673.4||3994
1653402720000|2022-05-24 14:32:00|673.6|673.2|673.4|673.2|673.6|673.2|673.4|673.2|7786
1653402730000|2022-05-24 14:32:10|673.2|673|673.4|673.2|673.6|673.4|673.2|673|4721
1653402740000|2022-05-24 14:32:20|673.6|673.4|673.6|673.2|673.8|673.6|673.6|673.2|64597
1653402750000|2022-05-24 14:32:30|673.4|673|673.2|673|673.4|673.2|673.2|673|13688
1653402760000|2022-05-24 14:32:40|673.4|673.2|673.4|673|673.6|673.2|673|672.8|1124
1653402770000|2022-05-24 14:32:50|673.6||673.4||673.6||673.4||0
1653402790000|2022-05-24 14:33:10|673.2|672.8|672.8|672.4|673.2|672.8|672.4|672.2|20511
1653402800000|2022-05-24 14:33:20||672.6||672.4||672.6||672.4|0
1653402810000|2022-05-24 14:33:30|672.6||672.6||672.6||672.6||0
1653402820000|2022-05-24 14:33:40|672.8|672.6|672.8|672.4|672.8|672.6|672.6|672.4|1937
1653402830000|2022-05-24 14:33:50|673|672.6|673|672.8|673|672.8|673|672.6|2349
1653402840000|2022-05-24 14:34:00||672.6||672.6||672.8||672.6|1646
1653402850000|2022-05-24 14:34:10|673.2|672.8|673.4|673|673.4|673|673.2|672.8|2062
1653402860000|2022-05-24 14:34:20|673.2||673.4||673.4||673.2||100
1653402870000|2022-05-24 14:34:30|673.2||673.2||673.2||673.2||4640
1653402880000|2022-05-24 14:34:40|673|672.8|672.6|672.4|673.2|673|672.6|672.2|15676
1653402890000|2022-05-24 14:34:50|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|3489
1653402900000|2022-05-24 14:35:00|672.2|672|671.6|671.4|672.2|672|671.6|671.4|14891
1653402910000|2022-05-24 14:35:10|671.4|671.2|672|671.6|672|671.6|671.4|671.2|20307
1653402920000|2022-05-24 14:35:20|671.8|671.4|671.8|671.6|671.8|671.6|671.8|671.4|0
1653402940000|2022-05-24 14:35:40|671.6|671.4|671.6|671.4|671.6|671.6|671.6|671.2|644
1653402950000|2022-05-24 14:35:50|671.8|671.6|671.8|671.4|672|671.8|671.8|671.4|2125
1653402960000|2022-05-24 14:36:00|671.6|671.2|671.8|671.4|671.8|671.4|671.6|671.2|669
1653402970000|2022-05-24 14:36:10|672|671.6|672.4|672|672.4|672|672|671.6|697
1653402980000|2022-05-24 14:36:20|672.2|672.2|672.4|672|672.6|672.2|672.2|672|7655
1653402990000|2022-05-24 14:36:30|672.2|672.2|672.2|672|672.6|672.2|672.2|672|2045
1653403000000|2022-05-24 14:36:40|672|671.8|672.2|671.8|672.2|672|672|671.8|22
1653403010000|2022-05-24 14:36:50|672.4|672|672.4|672|672.4|672|672.2|671.8|1758
1653403020000|2022-05-24 14:37:00|672.2|671.8|672.2|671.8|672.4|672|672.2|671.8|0
1653403030000|2022-05-24 14:37:10|672.4|672|672|671.6|672.4|672|671.8|671.6|1920
1653403040000|2022-05-24 14:37:20||671.8||671.6||671.8||671.6|2
1653403050000|2022-05-24 14:37:30|671.8|671.4|671.8|671.4|671.8|671.4|671.8|671.4|3769
1653403060000|2022-05-24 14:37:40|671.6|671.2|671.4|671|671.6|671.2|671.4|671|8440
1653403070000|2022-05-24 14:37:50|671.2|670.8|670.4|670|671.2|670.8|670.4|670|2786
1653403080000|2022-05-24 14:38:00|670.2||670.2||670.4||670.2||5037
1653403090000|2022-05-24 14:38:10|670.4|670.2|670.6|670.2|670.6|670.4|670.4|670.2|6519
1653403100000|2022-05-24 14:38:20|670.4|670.4|670.4|670|670.6|670.4|670.2|670|7972
1653403110000|2022-05-24 14:38:30|670.6|670.2|670.4|670.2|670.6|670.2|670.4|670.2|1000
1653403120000|2022-05-24 14:38:40|670.2|670|670.6|670.2|670.6|670.2|670.2|669.8|10494
1653403130000|2022-05-24 14:38:50|670.8|670.4|670.8|670.6|671.2|670.8|670.8|670.4|1973
1653403140000|2022-05-24 14:39:00|671|670.8|671|670.6|671.2|670.8|670.8|670.6|0
1653403160000|2022-05-24 14:39:20|671.2|670.8|671.2|671|671.4|671|671.2|670.6|1119
1653403170000|2022-05-24 14:39:30|671.4|671.2|671.4|671.2|671.6|671.2|671.2|671|5775
1653403180000|2022-05-24 14:39:40|671.2|671|671.2|670.8|671.2|671|671|670.8|1468
1653403190000|2022-05-24 14:39:50|671|671|671.4|671|671.4|671|671|671|309
1653403200000|2022-05-24 14:40:00|671.2|670.8|671.2|670.8|671.4|671|670.8|670.6|9193
1653403210000|2022-05-24 14:40:10|671.4|671|671.2|670.8|671.4|671|671|670.6|0
1653403220000|2022-05-24 14:40:20|671|670.6|671|670.6|671.2|670.8|671|670.6|0
1653403230000|2022-05-24 14:40:30|670.8|670.4|670.6|670.2|671|670.4|670.6|670.2|3431
1653403240000|2022-05-24 14:40:40|670.4|670|670.4|670|670.6|670.2|670.2|670|1640
1653403250000|2022-05-24 14:40:50|670.2|669.8|670.6|670.2|670.8|670.4|670.2|669.8|9048
1653403260000|2022-05-24 14:41:00|670.8|670.4|670.6|670.2|670.8|670.4|670.6|670.2|1197
1653403270000|2022-05-24 14:41:10|670.8|670.4|671|670.6|671|670.8|670.8|670.2|2506
1653403280000|2022-05-24 14:41:20|670.8|670.4|670.8|670.4|671|670.6|670.8|670.4|7827
1653403290000|2022-05-24 14:41:30|670.6|670.6|670.8|670.4|670.8|670.6|670.6|670.4|200
1653403300000|2022-05-24 14:41:40|670.6||670.6||670.6||670.6||0
1653403310000|2022-05-24 14:41:50|670.8|670.6|671|670.6|671|670.8|670.8|670.6|2006
1653403320000|2022-05-24 14:42:00|670.8|670.8|671|670.6|671|670.8|670.8|670.6|1090
1653403330000|2022-05-24 14:42:10|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.2|1989
1653403340000|2022-05-24 14:42:20|670.6|670.6|671|670.8|671|670.8|670.6|670.4|9118
1653403350000|2022-05-24 14:42:30|670.8|670.6|671.6|671.2|671.6|671.2|670.8|670.4|31065
1653403360000|2022-05-24 14:42:40|671.4|671|671.6|671.2|671.6|671.2|671|670.6|15985
1653403370000|2022-05-24 14:42:50|671.4|671.4|671.4|671|671.6|671.4|671.4|671|2300
1653403380000|2022-05-24 14:43:00|671.6|671.2|672.2|672|672.2|672|671.6|671.2|1566
1653403390000|2022-05-24 14:43:10|672.4|671.8|672|671.6|672.4|672|672|671.6|3481
1653403400000|2022-05-24 14:43:20|671.8|671.8|671.6|671.2|671.8|671.8|671.6|671.2|0
1653403410000|2022-05-24 14:43:30|671.4|671.4|671.4|671|671.4|671.4|671.2|671|5964
1653403420000|2022-05-24 14:43:40|671.2|670.8|671.8|671.6|672|671.6|671.2|670.8|16408
1653403430000|2022-05-24 14:43:50|672|671.4|672|671.6|672|671.8|671.6|671.4|1
1653403440000|2022-05-24 14:44:00|672.2|671.8|672|671.6|672.2|671.8|671.8|671.4|0
1653403450000|2022-05-24 14:44:10|671.8|671.4|671.8|671.4|671.8|671.4|671.6|671.4|310
1653403460000|2022-05-24 14:44:20||671.6||671.6||671.6||671.6|0
1653403470000|2022-05-24 14:44:30|672|671.4|672.4|672|672.4|672|672|671.4|2847
1653403480000|2022-05-24 14:44:40|672.2|671.8|672.4|672|672.4|672|672|671.8|3495
1653403490000|2022-05-24 14:44:50|672.2|671.8|671.8|671.4|672.2|672|671.6|671.2|7782
1653403500000|2022-05-24 14:45:00|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|0
1653403520000|2022-05-24 14:45:20||671.4||671.2||671.4||671.2|0
1653403530000|2022-05-24 14:45:30|671.4|671|671.4|671|671.4|671.2|671.2|670.8|18500
1653403550000|2022-05-24 14:45:50|671.6|671.2|671.8|671.4|671.8|671.4|671.6|671.2|398
1653403560000|2022-05-24 14:46:00|671.6|671.2|671.6|671.2|671.6|671.2|671.4|671|3694
1653403570000|2022-05-24 14:46:10|671.8|671.4|671.4|671|671.8|671.4|671.2|671|5232
1653403580000|2022-05-24 14:46:20|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|3475
1653403590000|2022-05-24 14:46:30|671.8|671.4|671.8|671.6|672|671.8|671.8|671.2|4205
1653403600000|2022-05-24 14:46:40|672|671.8|672|671.8|672|671.8|671.8|671.6|0
1653403610000|2022-05-24 14:46:50|672.2|672|672.4|672|672.4|672.2|672.2|672|11
1653403620000|2022-05-24 14:47:00|672.6|672.2|672|671.6|672.6|672.4|672|671.6|5072
1653403630000|2022-05-24 14:47:10||671.8||671.6||671.8||671.6|0
1653403640000|2022-05-24 14:47:20|671.8|671.4|671.8|671.6|671.8|671.6|671.6|671.4|15096
1653403650000|2022-05-24 14:47:30|672|671.8|672|671.6|672|671.8|672|671.6|7632
1653403660000|2022-05-24 14:47:40|672.2|671.8|672.2|671.8|672.2|672|672|671.6|2782
1653403670000|2022-05-24 14:47:50|672||672||672||672||28
1653403680000|2022-05-24 14:48:00|671.8|671.6|671.8|671.6|672|671.6|671.8|671.6|3765
1653403690000|2022-05-24 14:48:10|671.6|671.4|672|671.8|672|671.8|671.6|671.4|12476
1653403700000|2022-05-24 14:48:20|671.8|671.6|671.8|671.6|672|671.8|671.4|671|80946
1653403710000|2022-05-24 14:48:30|672|671.4|672|671.6|672|671.8|671.6|671.4|10962
1653403720000|2022-05-24 14:48:40|671.8|671.4|671.6|671.2|672|671.6|671.4|671.2|3396
1653403730000|2022-05-24 14:48:50|671.4|671|671.4|671|671.6|671|671|670.8|16262
1653403740000|2022-05-24 14:49:00|671.6|671.2|671.8|671.4|671.8|671.4|671.4|671.2|12277
1653403750000|2022-05-24 14:49:10|671.6||671.6||671.8||671.6||0
1653403770000|2022-05-24 14:49:30|671.4|671.2|671.4|671|671.4|671.2|671.2|671|2576
1653403780000|2022-05-24 14:49:40|671.6|671.2|671.8|671.4|671.8|671.6|671.6|671|19392
1653403790000|2022-05-24 14:49:50||671.6||671.6||671.6||671.6|1152
1653403800000|2022-05-24 14:50:00|671.6|671.4|671.6|671.2|671.6|671.4|671.6|671.2|3851
1653403810000|2022-05-24 14:50:10|671.4|671.4|671.8|671.4|671.8|671.6|671.4|671|26745
1653403820000|2022-05-24 14:50:20|671.6||671.6||671.8||671.6||0
1653403830000|2022-05-24 14:50:30|671.4|671.2|671.6|671.4|671.6|671.4|671.4|671.2|5804
1653403840000|2022-05-24 14:50:40||671.2||671.2||671.2||671.2|3299
1653403850000|2022-05-24 14:50:50|671.4|671|671.4|671.2|671.6|671.2|671.2|671|10939
1653403860000|2022-05-24 14:51:00|671.6|671|671.4|671|671.6|671.2|671.4|671|100
1653403870000|2022-05-24 14:51:10|671.2|671.2|671.4|671|671.4|671.2|671.2|670.8|10343
1653403880000|2022-05-24 14:51:20|671.2|670.8|671.4|671.2|671.4|671.2|671.2|670.8|11075
1653403890000|2022-05-24 14:51:30|671.6|671.4|671.8|671.4|671.8|671.6|671.6|671.4|1916
1653403900000|2022-05-24 14:51:40|671.6||671.6||671.8||671.6||100
1653403910000|2022-05-24 14:51:50|671.8||671.8||671.8||671.8||307
1653403920000|2022-05-24 14:52:00|671.6|671.2|671.2|671|671.8|671.2|671.2|671|4265
1653403930000|2022-05-24 14:52:10|671.4|671.2|671.4|671|671.4|671.2|671.4|671|8904
1653403940000|2022-05-24 14:52:20|671.6|671.2|671.2|671|671.6|671.4|671.2|671|23606
1653403950000|2022-05-24 14:52:30|671.4|671.2|671.8|671.4|671.8|671.4|671.2|670.8|50074
1653403960000|2022-05-24 14:52:40||671.6||671.4||671.6||671.4|0
1653403980000|2022-05-24 14:53:00|672|671.6|672.2|671.8|672.2|671.8|671.8|671.6|3476
1653403990000|2022-05-24 14:53:10|672||672||672||672||0
1653404000000|2022-05-24 14:53:20|672.2||672.2||672.2||672.2||965
1653404010000|2022-05-24 14:53:30|672|671.6|671.8|671.4|672|671.6|671.6|671.4|5167
1653404020000|2022-05-24 14:53:40|672|671.6|672|671.6|672|671.8|671.8|671.4|1151
1653404030000|2022-05-24 14:53:50|671.8||671.8||671.8||671.8||0
1653404040000|2022-05-24 14:54:00|671.6|671.4|671|670.8|671.6|671.4|671|670.8|17713
1653404050000|2022-05-24 14:54:10|670.8|670.6|671.4|671|671.4|671.2|670.8|670.6|24098
1653404060000|2022-05-24 14:54:20|671.2|671.2|671.4|671.2|671.4|671.2|671.2|671.2|0
1653404070000|2022-05-24 14:54:30|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|373
1653404080000|2022-05-24 14:54:40|671.8|671.6|671.8|671.4|672|671.6|671.6|671.4|13752
1653404090000|2022-05-24 14:54:50||671.6||671.6||671.6||671.4|0
1653404100000|2022-05-24 14:55:00|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.2|1383
1653404110000|2022-05-24 14:55:10|671.4|671.2|671.4|671|671.4|671.4|671.4|671|100
1653404120000|2022-05-24 14:55:20||671.2||671.2||671.2||671|0
1653404130000|2022-05-24 14:55:30||671||671||671||671|0
1653404140000|2022-05-24 14:55:40|671.6|671.2|671.8|671.4|671.8|671.6|671.6|671|18141
1653404150000|2022-05-24 14:55:50|671.6|671.2|671.6|671.4|671.6|671.4|671.6|671.2|20
1653404170000|2022-05-24 14:56:10|671.8|671.6|672|671.8|672|671.8|671.8|671.4|6389
1653404180000|2022-05-24 14:56:20|672.2|672|672.2|672|672.2|672|672.2|672|237
1653404190000|2022-05-24 14:56:30|672.4|671.8|672.2|672|672.4|672|672.2|671.8|0
1653404220000|2022-05-24 14:57:00|672.4|672.2|672.8|672.4|672.8|672.4|672.4|672.2|3850
1653404230000|2022-05-24 14:57:10|673|672.6|672.8|672.6|673|672.6|672.8|672.6|0
1653404240000|2022-05-24 14:57:20|673||673||673||673||0
1653404250000|2022-05-24 14:57:30|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.4|6429
1653404260000|2022-05-24 14:57:40|672.8|672.6|673|672.6|673|672.8|672.8|672.4|7997
1653404270000|2022-05-24 14:57:50|673.2|672.8|673.2|672.8|673.2|672.8|673|672.6|3031
1653404280000|2022-05-24 14:58:00|673.4|673|673.2|673|673.4|673|673.2|672.8|7093
1653404290000|2022-05-24 14:58:10|673|672.8|673.4|673|673.4|673|673|672.6|5175
1653404300000|2022-05-24 14:58:20|673.2|673.2|673.4|673.2|673.4|673.2|673.2|673|9940
1653404310000|2022-05-24 14:58:30||673||673.2||673.2||673|2991
1653404330000|2022-05-24 14:58:50|673.6||673.6||673.6||673.6||3838
1653404340000|2022-05-24 14:59:00|673.4|673|673.2|673|673.6|673.2|673.2|673|1112
1653404350000|2022-05-24 14:59:10|673|672.8|673|672.8|673|672.8|673|672.6|2089
1653404360000|2022-05-24 14:59:20|673.2|673|673.4|673|673.4|673|673.2|672.8|1759
1653404370000|2022-05-24 14:59:30|673.6|673.2|673.4|673.2|673.6|673.2|673.4|673|0
1653404380000|2022-05-24 14:59:40|673.2|673|673.2|673|673.4|673|673.2|672.8|2691
1653404390000|2022-05-24 14:59:50|673.4|673.2|673.6|673.2|673.6|673.2|673.4|673|2193
1653404400000|2022-05-24 15:00:00|673.4|673|673|672.8|673.6|673|673|672.6|1821
1653404410000|2022-05-24 15:00:10|||||||||3349
1653404420000|2022-05-24 15:00:20|673.2|673|673.4|673|673.4|673|673|672.8|7409
1653404430000|2022-05-24 15:00:30|673.2|673.2|673.2|673|673.4|673.2|673.2|673|6021
1653404440000|2022-05-24 15:00:40|673|672.8|673.2|673|673.2|673|673|672.8|2007
1653404450000|2022-05-24 15:00:50|673.4|673.2|673.4|673|673.4|673.2|673.4|673|787
1653404460000|2022-05-24 15:01:00|673.6|673.2|673.6|673.4|673.6|673.4|673.6|673.2|1140
1653404470000|2022-05-24 15:01:10|673.8|673.6|673.4|673|673.8|673.6|673.4|673|11868
1653404480000|2022-05-24 15:01:20|673.6|673.2|673.6|673.4|673.8|673.4|673.4|673.2|4719
1653404490000|2022-05-24 15:01:30|673.4|673.2|673.6|673.2|673.6|673.4|673.4|673.2|1779
1653404500000|2022-05-24 15:01:40|673.8|673.4|673.8|673.6|673.8|673.6|673.6|673.2|2774
1653404510000|2022-05-24 15:01:50|674|673.8|674.2|673.8|674.2|674|673.8|673.6|32550
1653404520000|2022-05-24 15:02:00|674|673.6|673.8|673.6|674|673.6|673.8|673.6|1586
1653404530000|2022-05-24 15:02:10|674|673.8|674.2|673.8|674.2|673.8|674|673.6|5502
1653404540000|2022-05-24 15:02:20|674.4|674|674.4|674|674.4|674|674.4|673.8|28
1653404570000|2022-05-24 15:02:50|674.2|673.8|674|673.8|674.2|673.8|673.8|673.6|14263
1653404580000|2022-05-24 15:03:00|674.2|674|674.2|673.8|674.4|674|674.2|673.8|4897
1653404590000|2022-05-24 15:03:10|674.4|674|674.4|674|674.4|674|674.2|674|0
1653404600000|2022-05-24 15:03:20|674.6|674.2|675|674.8|675|674.8|674.4|674|31390
1653404610000|2022-05-24 15:03:30|674.8|674.6|675|674.6|675|674.8|674.8|674.6|2748
1653404620000|2022-05-24 15:03:40|674.8|674.8|675|674.8|675|674.8|674.8|674.6|2452
1653404630000|2022-05-24 15:03:50|674.8|674.6|674.8|674.6|675|674.6|674.8|674.6|1000
1653404640000|2022-05-24 15:04:00|675|674.4|674.8|674.4|675|674.6|674.6|674.4|2863
1653404650000|2022-05-24 15:04:10|675|674.6|674.8|674.6|675|674.6|674.8|674.6|717
1653404660000|2022-05-24 15:04:20||674.4||674.4||674.6||674.4|0
1653404670000|2022-05-24 15:04:30|674.6|674.6|675|674.6|675|674.6|674.6|674.6|5255
1653404680000|2022-05-24 15:04:40|674.8||674.8||674.8||674.8||0
1653404690000|2022-05-24 15:04:50|675|674.4|674.8|674.4|675.2|674.4|674.8|674.4|1793
1653404700000|2022-05-24 15:05:00|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674|8459
1653404720000|2022-05-24 15:05:20|675|674.6|675.2|674.6|675.2|674.6|675|674.6|292
1653404740000|2022-05-24 15:05:40|675|674.8|675.2|674.8|675.2|674.8|675|674.8|368
1653404750000|2022-05-24 15:05:50||674.6||674.8||674.8||674.6|1385
1653404760000|2022-05-24 15:06:00|675.4|675|675.2|674.8|675.4|675|675.2|674.8|26
1653404770000|2022-05-24 15:06:10|675.6|675.2|675.8|675.4|676|675.4|675.6|675.2|914
1653404780000|2022-05-24 15:06:20|676||676||676||676||25
1653404790000|2022-05-24 15:06:30|675.6|675.6|675.8|675.4|675.8|675.6|675.6|675.2|1270
1653404800000|2022-05-24 15:06:40|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|879
1653404810000|2022-05-24 15:06:50|675.4|675|675.6|675.2|675.6|675.2|675.4|675|0
1653404820000|2022-05-24 15:07:00|675.8|675.4|675.8|675.4|676|675.4|675.8|675.4|3006
1653404830000|2022-05-24 15:07:10|675.4|675.2|675.4|674.8|675.4|675.4|675.4|674.8|1414
1653404840000|2022-05-24 15:07:20|674.8|674.4|675|674.4|675|674.4|674.8|674.4|1472
1653404850000|2022-05-24 15:07:30|674.8|674.2|674.8|674.2|674.8|674.4|674.8|674.2|725
1653404870000|2022-05-24 15:07:50|675.2|674.4|675.4|674.8|675.4|674.8|675.2|674.4|3172
1653404880000|2022-05-24 15:08:00|675.2|674.6|675|674.6|675.2|674.8|675|674.4|1
1653404890000|2022-05-24 15:08:10|675.2|674.8|675.4|674.8|675.4|674.8|675.2|674.8|946
1653404900000|2022-05-24 15:08:20|675.6|675|675.8|675.4|675.8|675.4|675.6|675|358
1653404910000|2022-05-24 15:08:30|675.6|675.2|675.6|675|675.6|675.2|675.6|675|4110
1653404920000|2022-05-24 15:08:40|675.4|674.8|675|674.4|675.4|674.8|675|674.4|1355
1653404930000|2022-05-24 15:08:50|674.8|674.6|675.2|674.6|675.2|674.6|674.8|674.4|273
1653404940000|2022-05-24 15:09:00|675.4|674.8|675.6|675|675.6|675|675.4|674.8|27
1653404950000|2022-05-24 15:09:10|675.4||675.6||675.6||675.4||0
1653404960000|2022-05-24 15:09:20|675.4||675.4||675.4||675.4||602
1653404970000|2022-05-24 15:09:30|675.6||675.6||675.6||675.6||0
1653404980000|2022-05-24 15:09:40|675.8|675.2|676.2|675.6|676.2|675.6|675.8|675.2|971
1653404990000|2022-05-24 15:09:50|676|675.4|676|675.4|676|675.4|676|675.4|83
1653405000000|2022-05-24 15:10:00|||||||||2127
1653405010000|2022-05-24 15:10:10|675.8|675.2|675.6|675|675.8|675.2|675.6|675|912
1653405030000|2022-05-24 15:10:30|675.4|674.8|675.4|674.8|675.4|675|675.4|674.8|0
1653405040000|2022-05-24 15:10:40|675.2|674.6|675.2|674.8|675.2|674.8|675.2|674.6|371
1653405050000|2022-05-24 15:10:50|675.4|674.6|675.2|674.6|675.4|674.6|675.2|674.6|2956
1653405060000|2022-05-24 15:11:00|675|674.4|675|674.4|675|674.4|675|674.4|1162
1653405070000|2022-05-24 15:11:10|675.2|674.6|675.4|674.8|675.4|674.8|675.2|674.6|1389
1653405090000|2022-05-24 15:11:30|675.2|674.6|675.2|674.6|675.2|674.6|675.2|674.6|1020
1653405100000|2022-05-24 15:11:40|675|674.4|675|674.4|675|674.4|675|674.4|0
1653405110000|2022-05-24 15:11:50|674.8|674.2|674.8|674.4|674.8|674.4|674.8|674.2|859
1653405120000|2022-05-24 15:12:00||674.2||674.2||674.2||674.2|690
1653405130000|2022-05-24 15:12:10|674.6||674.8||674.8||674.6||440
1653405140000|2022-05-24 15:12:20|675|674.4|675.2|674.6|675.2|674.6|675|674.4|49
1653405150000|2022-05-24 15:12:30|675.6|674.8|675.6|675|675.6|675|675.6|674.8|89
1653405160000|2022-05-24 15:12:40|675.8|675.2|675.6|675.2|675.8|675.2|675.6|675|2133
1653405170000|2022-05-24 15:12:50|675.4|675|675.4|675|675.6|675|675.4|675|1498
1653405180000|2022-05-24 15:13:00|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|55
1653405190000|2022-05-24 15:13:10|675|674.6|675|674.6|675|674.6|675|674.4|388
1653405200000|2022-05-24 15:13:20|674.8|674.4|674.8|674.4|674.8|674.6|674.8|674.4|1239
1653405210000|2022-05-24 15:13:30|675.2|674.6|675.2|674.6|675.2|674.6|675.2|674.6|2466
1653405220000|2022-05-24 15:13:40|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|392
1653405230000|2022-05-24 15:13:50|675.6|675|675.8|675.2|675.8|675.2|675.6|675|0
1653405240000|2022-05-24 15:14:00|||||||||369
1653405250000|2022-05-24 15:14:10|675.6|675|675.2|674.8|675.6|675|675.2|674.8|2799
1653405260000|2022-05-24 15:14:20|675.4||675.4||675.4||675.4||0
1653405270000|2022-05-24 15:14:30||675||674.8||675||674.8|0
1653405280000|2022-05-24 15:14:40||675||675||675||674.8|0
1653405290000|2022-05-24 15:14:50|675.6||675.4||675.6||675.4||304
1653405300000|2022-05-24 15:15:00||674.8||674.8||674.8||674.8|145
1653405310000|2022-05-24 15:15:10|675.2|674.6|675.2|674.6|675.2|674.6|675.2|674.6|25
1653405320000|2022-05-24 15:15:20|675|674.4|675.2|674.6|675.2|674.6|675|674.4|473
1653405330000|2022-05-24 15:15:30|675|674.8|675.2|674.6|675.2|674.8|675|674.6|3166
1653405340000|2022-05-24 15:15:40||674.8||674.6||674.8||674.6|0
1653405350000|2022-05-24 15:15:50|675.4|674.8|675.6|675|675.6|675|675.2|674.6|612
1653405360000|2022-05-24 15:16:00|675.8|675.2|676|675.6|676|675.6|675.8|675.2|1495
1653405370000|2022-05-24 15:16:10||675.4||675.6||675.6||675.4|1921
1653405380000|2022-05-24 15:16:20|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|0
1653405390000|2022-05-24 15:16:30|676.6|676.2|676.8|676.2|676.8|676.2|676.6|676.2|227
1653405400000|2022-05-24 15:16:40|676.6|675.8|676.4|675.8|676.6|675.8|676.4|675.8|1209
1653405410000|2022-05-24 15:16:50|676.2|675.4|675.8|675.4|676.4|675.4|675.8|675.4|640
1653405420000|2022-05-24 15:17:00|676|675.2|676.2|675.6|676.2|675.6|676|675.2|3681
1653405440000|2022-05-24 15:17:20|676|675.4|676|675.4|676|675.4|676|675.4|0
1653405450000|2022-05-24 15:17:30|675.8||676||676||675.8||0
1653405460000|2022-05-24 15:17:40||675.6||675.6||675.6||675.6|1296
1653405470000|2022-05-24 15:17:50|675.8|675.4|675.4|675|675.8|675.4|675.4|675|1
1653405480000|2022-05-24 15:18:00|675.6|675.2|675.6|675|675.6|675.2|675.6|675|64
1653405490000|2022-05-24 15:18:10|675.4|674.8|675.6|675|675.6|675.2|675.4|674.8|445
1653405500000|2022-05-24 15:18:20|675.4|675.2|675.4|675|675.4|675.2|675.4|675|26
1653405510000|2022-05-24 15:18:30|675.6|674.8|675.6|675.2|675.6|675.2|675.6|674.8|3315
1653405520000|2022-05-24 15:18:40|675.4|675|675.2|674.8|675.4|675|675.2|674.8|277
1653405530000|2022-05-24 15:18:50|675.4|674.4|675|674.4|675.4|674.4|675|674.4|5858
1653405540000|2022-05-24 15:19:00|675.2|674.6|675|674.6|675.2|674.6|675|674.4|473
1653405550000|2022-05-24 15:19:10|675.2|674.8|675|674.6|675.2|674.8|675|674.6|0
1653405560000|2022-05-24 15:19:20|675.2||675.2||675.2||675.2||4881
1653405570000|2022-05-24 15:19:30|675.4|674.8|675.4|675|675.4|675|675.4|674.8|338
1653405580000|2022-05-24 15:19:40|675.6||675.6||675.6||675.6||1426
1653462080000|2022-05-25 07:01:20|682.6|678.4|680.6|680|682.6|680.4|680.6|678.4|176628
1653462090000|2022-05-25 07:01:30|681|680.2|681.6|680.6|682.6|681.8|681|680.2|10966
1653462100000|2022-05-25 07:01:40|681.4|680.4|681.4|680.4|681.4|680.4|681|680|0
1653462110000|2022-05-25 07:01:50|681.6|680.6|681.6|680.6|681.6|680.6|681.6|680.6|0
1653462120000|2022-05-25 07:02:00|681.4||681||681.4||681||391
1653462140000|2022-05-25 07:02:20|680.8|679.8|681.2|680.2|681.4|680.8|680.6|679.6|30186
1653462150000|2022-05-25 07:02:30|680.6|680|680.8|680|681.2|680.4|680|679.6|82350
1653462160000|2022-05-25 07:02:40|681|680.2|681|680.2|681.2|680.6|681|680|5493
1653462170000|2022-05-25 07:02:50|681.2|680.4|681.4|681|681.6|681.2|681.2|680.2|6546
1653462190000|2022-05-25 07:03:10||680.6||681||681||680.6|278
1653462200000|2022-05-25 07:03:20|681.6||681.6||681.6||681.6||726
1653462220000|2022-05-25 07:03:40||681.2||681||681.2||681|74
1653462230000|2022-05-25 07:03:50|681.8|681.2|683|682|683|682|681.8|681|1646
1653462240000|2022-05-25 07:04:00|682.8|681.8|682|681.6|682.8|681.8|681.8|681|9267
1653462250000|2022-05-25 07:04:10|||||||||367
1653462270000|2022-05-25 07:04:30|681.8|681.4|681.8|681.4|681.8|681.4|681.8|681.4|3151
1653462290000|2022-05-25 07:04:50|682|681.6|682.4|681.8|682.6|681.8|681.8|681.4|8207
1653462300000|2022-05-25 07:05:00|682.6|682|683|682.4|683|682.4|682.6|682|952
1653462310000|2022-05-25 07:05:10|683.2|682.6|682.4|681.8|684|683.2|682.4|681.8|28608
1653462320000|2022-05-25 07:05:20|682.6|682|683|682.4|683|682.4|682.6|682|252
1653462330000|2022-05-25 07:05:30|682.8|682.6|683.8|682.8|683.8|682.8|682.8|682.4|3853
1653462340000|2022-05-25 07:05:40|683.6|682.4|683|682.4|683.6|682.4|682.8|682.2|1419
1653462350000|2022-05-25 07:05:50|683.2|682.6|683.4|682.6|683.4|682.8|683.2|682.6|1093
1653462360000|2022-05-25 07:06:00|683.2|682.4|683|682.2|683.4|682.4|683|682.2|918
1653462370000|2022-05-25 07:06:10|683.2|682.4|683.2|682.6|683.4|682.8|683|682.4|1285
1653462380000|2022-05-25 07:06:20|683.4|682.8|683.2|682.6|683.4|682.8|683.2|682.6|472
1653462390000|2022-05-25 07:06:30|683|682.2|682.8|682|683|682.2|682.6|682|2365
1653462400000|2022-05-25 07:06:40|682.6|681.8|682.4|681.8|682.6|681.8|682.4|681.8|0
1653462410000|2022-05-25 07:06:50|682.6|682|682.4|681.8|682.8|682.2|682.4|681.6|1772
1653462420000|2022-05-25 07:07:00|682.6|682|682.6|682.2|682.8|682.2|682.6|682|1873
1653462430000|2022-05-25 07:07:10|682.4|682|682.4|682|682.4|682|682.4|681.8|318
1653462440000|2022-05-25 07:07:20|682.2|681.8|681.6|681|682.2|681.8|681.6|681|1778
1653462450000|2022-05-25 07:07:30|681.8|680.8|682.2|681.6|682.2|681.6|681.8|680.8|163
1653462460000|2022-05-25 07:07:40|682|681.4|681.6|681|682|681.4|681.4|681|28268
1653462470000|2022-05-25 07:07:50|681.4|680.6|681.2|680.6|681.4|680.8|681.2|680.4|4409
1653462480000|2022-05-25 07:08:00|681|680.4|681.4|680.6|681.4|680.6|680.8|680|2575
1653462490000|2022-05-25 07:08:10|681.2|680.8|681.2|680.4|681.2|680.8|681.2|680.4|0
1653462500000|2022-05-25 07:08:20|681|680.6|681|680.4|681|680.6|681|680.4|0
1653462510000|2022-05-25 07:08:30|680.6|680.2|680.8|680.2|681.2|680.6|680.4|680|49492
1653462520000|2022-05-25 07:08:40|681|680.4|681.2|680.6|681.2|680.6|681|680.4|5390
1653462530000|2022-05-25 07:08:50|681|680.8|681.2|680.8|681.2|680.8|681|680.6|6799
1653462540000|2022-05-25 07:09:00|681.4|681|682|681.2|682.2|681.8|681.2|680.6|12877
1653462550000|2022-05-25 07:09:10|681.8||681.8||682||681.8||0
1653462560000|2022-05-25 07:09:20|682|681.4|681.8|681.2|682|681.4|681.8|681.2|3464
1653462580000|2022-05-25 07:09:40|681.6|681.4|681.6|681.2|681.8|681.6|681.4|681.2|34839
1653462590000|2022-05-25 07:09:50|681.4|681|681.8|681.4|681.8|681.4|681.4|681|1880
1653462600000|2022-05-25 07:10:00|||||||||297
1653462610000|2022-05-25 07:10:10|682|681.6|682|681.6|682|681.6|682|681.4|812
1653462620000|2022-05-25 07:10:20|||||||||74
1653462630000|2022-05-25 07:10:30|681.8|681.4|681.8|681.4|681.8|681.4|681.6|681.4|3429
1653462640000|2022-05-25 07:10:40|681.6||681.6||681.8||681.6||3912
1653462650000|2022-05-25 07:10:50||681.2||681.2||681.2||681.2|10
1653462660000|2022-05-25 07:11:00|681.4|681|681.2|680.6|681.6|681|681|680.4|3258
1653462670000|2022-05-25 07:11:10|681|680.4|680.8|680.4|681.2|680.4|680.8|680.4|0
1653462680000|2022-05-25 07:11:20|680.6|680.2|680.6|680|680.8|680.2|680.6|680|810
1653462700000|2022-05-25 07:11:40|680.8|680.2|681.2|680.6|681.2|680.6|680.8|680.2|945
1653462710000|2022-05-25 07:11:50|681|680.4|680.8|680.2|681|680.4|680.8|680|0
1653462720000|2022-05-25 07:12:00||680.4||680.4||680.4||680.4|400
1653462730000|2022-05-25 07:12:10|680.6|680.2|680.6|680|680.6|680.2|680.4|680|90
1653462740000|2022-05-25 07:12:20|680.4||680.4||680.4||680.4||1464
1653462750000|2022-05-25 07:12:30|680.6|680.2|680.8|680.4|680.8|680.4|680.6|680.2|2756
1653462760000|2022-05-25 07:12:40|681|680.6|681|680.6|681|680.6|681|680.6|3001
1653462770000|2022-05-25 07:12:50|680.8|680.2|680.8|680.4|681|680.4|680.8|680.2|68
1653462780000|2022-05-25 07:13:00|681|680.6|681|680.4|681|680.6|681|680.4|0
1653462790000|2022-05-25 07:13:10||680.6||680.6||680.6||680.6|0
1653462800000|2022-05-25 07:13:20|681.2|680.8|681.4|680.8|681.4|681|681.2|680.6|1774
1653462810000|2022-05-25 07:13:30||680.6||680.8||680.8||680.6|0
1653462820000|2022-05-25 07:13:40||681||680.8||681||680.8|1775
1653462830000|2022-05-25 07:13:50|681.2|680.6|680.4|680|681.4|680.6|680.4|680|4250
1653462840000|2022-05-25 07:14:00|680.6|680.2|680.8|680.4|680.8|680.4|680.6|680|3609
1653462870000|2022-05-25 07:14:30|681|680.6|681.4|681|681.4|681.2|680.8|680.6|8135
1653462880000|2022-05-25 07:14:40|||||||||819
1653462890000|2022-05-25 07:14:50|681.2|680.8|681.2|680.6|681.4|680.8|681|680.6|834
1653462900000|2022-05-25 07:15:00|681|680.4|681|680.6|681|680.6|680.6|680.4|14027
1653462910000|2022-05-25 07:15:10|681.2|680.8|681.4|681|681.4|681|681|680.6|9542
1653462920000|2022-05-25 07:15:20|681.2|680.8|681.2|680.8|681.4|681|681.2|680.8|312
1653462930000|2022-05-25 07:15:30|681|680.6|680.8|680.4|681.2|680.6|680.8|680.4|680
1653462990000|2022-05-25 07:16:30|680.6|680.2|680.4|680.2|680.6|680.2|680.4|680|5477
1653463000000|2022-05-25 07:16:40|680.6||680.6||680.6||680.6||855
1653463010000|2022-05-25 07:16:50|680.4|680|680.4|680|680.4|680|680.4|680|258
1653463020000|2022-05-25 07:17:00|680.2|679.8|679.6|679.4|680.6|679.8|679.6|679.4|11873
1653463030000|2022-05-25 07:17:10|679.8||679.8||679.8||679.8||94
1653463040000|2022-05-25 07:17:20|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|580
1653463050000|2022-05-25 07:17:30|679.4|679|680|679.6|680|679.6|679.4|679|11151
1653463060000|2022-05-25 07:17:40|680.2|679.8|680.2|679.6|680.2|679.8|680.2|679.6|151
1653463070000|2022-05-25 07:17:50||679.8||679.8||679.8||679.8|1694
1653463080000|2022-05-25 07:18:00|680.4|680|681.2|680.6|681.2|680.6|680.4|680|5439
1653463090000|2022-05-25 07:18:10||680.8||680.6||680.8||680.6|0
1653463110000|2022-05-25 07:18:30|681||681||681.2||680.8||0
1653463120000|2022-05-25 07:18:40|681.2||681||681.2||681||0
1653463130000|2022-05-25 07:18:50|680.8||681.2||681.2||680.8||0
1653463140000|2022-05-25 07:19:00|681||681||681.2||681||74
1653463150000|2022-05-25 07:19:10|681.2||681||681.2||681||0
1653463160000|2022-05-25 07:19:20|||||||||1775
1653463170000|2022-05-25 07:19:30|680.8|680.4|680.6|680.2|681.2|680.4|680.6|680.2|3156
1653463180000|2022-05-25 07:19:40|||||||||74
1653463190000|2022-05-25 07:19:50|680.4|680|680.2|679.8|680.6|680|680|679.6|2082
1653463200000|2022-05-25 07:20:00|680|679.6|680.2|679.6|680.2|679.6|680|679.6|0
1653463210000|2022-05-25 07:20:10|680|679.4|679.6|679|680|679.4|679.6|679|434
1653463220000|2022-05-25 07:20:20|679.4|678.8|679.4|679|679.4|679|679.4|678.8|0
1653463230000|2022-05-25 07:20:30||678.8||678.8||679||678.8|0
1653463240000|2022-05-25 07:20:40|679.6|679|678.8|678.6|679.6|679.4|678.8|678.6|23992
1653463250000|2022-05-25 07:20:50|678.6|678.4|678.4|678|678.6|678.4|678.2|678|9056
1653463260000|2022-05-25 07:21:00||678.2||678.2||678.2||678.2|368
1653463270000|2022-05-25 07:21:10|678.2|678|678|677.8|678.4|678|678|677.8|2874
1653463280000|2022-05-25 07:21:20|678.2|677.6|677.8|677.4|678.2|677.6|677.6|677.2|1933
1653463290000|2022-05-25 07:21:30|677.6|677.2|677.2|676.8|677.8|677.2|677|676.8|2619
1653463300000|2022-05-25 07:21:40|677.4|677|677.4|677|677.4|677|677.2|676.8|89
1653463310000|2022-05-25 07:21:50|677.2|676.8|676.8|676.4|677.4|676.8|676.6|676.2|3673
1653463320000|2022-05-25 07:22:00|676.6|676.2|676.8|676.6|676.8|676.6|676.4|676.2|2068
1653463330000|2022-05-25 07:22:10|677||677||677.2||677||3550
1653463340000|2022-05-25 07:22:20|677.2|676.4|677.2|676.8|677.2|676.8|677.2|676.4|6874
1653463360000|2022-05-25 07:22:40|677.4|677|678|677.4|678|677.4|677.4|676.8|2756
1653463370000|2022-05-25 07:22:50|677.8||677.6||677.8||677.6||1500
1653463380000|2022-05-25 07:23:00|677.8||677.8||677.8||677.8||1722
1653463390000|2022-05-25 07:23:10||677.6||677.6||677.6||677.6|0
1653463400000|2022-05-25 07:23:20|677.6|677.4|677.8|677.4|677.8|677.4|677.6|677.4|313
1653463430000|2022-05-25 07:23:50|678|677.6|678|677.8|678.6|678|678|677.6|6735
1653463440000|2022-05-25 07:24:00|677.8|677.6|678.6|678.2|678.6|678.2|677.8|677.6|8135
1653463450000|2022-05-25 07:24:10|678.4|677.8|678.2|677.6|678.4|677.8|678|677.4|6688
1653463470000|2022-05-25 07:24:30|678.4|677.8|678.4|678.2|678.4|678.2|678.4|677.8|739
1653463480000|2022-05-25 07:24:40|678.6|678.4|678.6|678.2|678.8|678.4|678.6|678.2|4969
1653463510000|2022-05-25 07:25:10|678.4||678.4||678.4||678.4||0
1653463520000|2022-05-25 07:25:20|678.6||678.6||678.6||678.6||0
1653463530000|2022-05-25 07:25:30|678.8|678.4|678.8|678.4|678.8|678.4|678.8|678.2|1014
1653463540000|2022-05-25 07:25:40|678.6|678.2|679|678.6|679.2|678.6|678.6|678.2|0
1653463550000|2022-05-25 07:25:50|679.2|678.8|679.2|678.6|679.2|678.8|678.8|678.4|2891
1653463560000|2022-05-25 07:26:00|679|678.4|678.8|678.4|679|678.6|678.8|678.4|1047
1653463570000|2022-05-25 07:26:10|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|484
1653463580000|2022-05-25 07:26:20|678.8|678.4|679|678.6|679|678.6|678.8|678.4|4213
1653463590000|2022-05-25 07:26:30|679.2|678.4|679|678.4|679.2|678.6|679|678.4|517
1653463600000|2022-05-25 07:26:40|678.8|678.6|678.8|678.4|679|678.6|678.8|678.4|2292
1653463610000|2022-05-25 07:26:50|679|678.6|679|678.6|679|678.6|678.8|678.6|0
1653463630000|2022-05-25 07:27:10|678.8|678.8|679|678.6|679|678.8|678.8|678.6|1746
1653463640000|2022-05-25 07:27:20|678.8||679||679||678.8||247
1653463650000|2022-05-25 07:27:30|678.8||679||679||678.8||760
1653463660000|2022-05-25 07:27:40|678.8|678.4|678.6|678.2|678.8|678.4|678.6|678.2|1817
1653463700000|2022-05-25 07:28:20|678.8|678.4|679|678.6|679|678.6|678.8|678.4|6122
1653463710000|2022-05-25 07:28:30|678.8|678.4|678.4|678|678.8|678.4|678.4|678|4616
1653463720000|2022-05-25 07:28:40|678.6||678.4||678.6||678.4||0
1653463730000|2022-05-25 07:28:50|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|0
1653463740000|2022-05-25 07:29:00|678.4|678|678.4|678|678.4|678|678.4|678|0
1653463760000|2022-05-25 07:29:20|678.2|677.8|678.4|678|678.4|678|678.2|677.8|993
1653463770000|2022-05-25 07:29:30|678.6|678.2|678.2|677.8|678.6|678.2|678|677.8|3321
1653463780000|2022-05-25 07:29:40|678||678||678||678||0
1653463790000|2022-05-25 07:29:50|678.2||678||678.2||678||106
1653463820000|2022-05-25 07:30:20|678.2||678.2||678.2||678.2||1074
1653463830000|2022-05-25 07:30:30|||||||||70
1653463840000|2022-05-25 07:30:40|678|677.6|678.2|677.8|678.4|678|677.8|677.6|6009
1653463850000|2022-05-25 07:30:50|678.4|678|678.4|678|678.4|678|678.2|677.8|1846
1653463860000|2022-05-25 07:31:00|678.2|677.8|678.2|677.6|678.4|677.8|678|677.6|0
1653463870000|2022-05-25 07:31:10|678||678.2||678.2||678||0
1653463880000|2022-05-25 07:31:20||677.8||677.8||677.8||677.8|0
1653463890000|2022-05-25 07:31:30|678|677.6|678|677.6|678.2|677.6|678|677.6|0
1653463900000|2022-05-25 07:31:40|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|705
1653463910000|2022-05-25 07:31:50|677.6|677.2|677.4|677|677.8|677.2|677.2|677|7436
1653463920000|2022-05-25 07:32:00|677.6|677.2|677.4|677|677.6|677.2|677.4|677|0
1653463930000|2022-05-25 07:32:10|677.2|676.8|677|676.6|677.2|676.8|677|676.6|6921
1653463940000|2022-05-25 07:32:20|676.8||676.8||676.8||676.8||0
1653463950000|2022-05-25 07:32:30||676.4||676.4||676.4||676.4|3
1653463970000|2022-05-25 07:32:50|676.6|676.6|676.6|676.2|676.6|676.6|676.4|676|28850
1653463980000|2022-05-25 07:33:00|676.8|676.4|676.8|676.2|676.8|676.4|676.8|676.2|151
1653464000000|2022-05-25 07:33:20|676.6|676.4|677.2|676.6|677.2|676.8|676.6|676.2|13088
1653464010000|2022-05-25 07:33:30|677|676.4|676.6|676.2|677|676.4|676.6|676.2|555
1653464020000|2022-05-25 07:33:40||676.4||676.2||676.4||676.2|939
1653464030000|2022-05-25 07:33:50||676.4||676.2||676.4||676.2|0
1653464040000|2022-05-25 07:34:00|||||||||165
1653464050000|2022-05-25 07:34:10|676.8|676.4|677|676.6|677|676.6|676.8|676.4|226
1653464060000|2022-05-25 07:34:20|||||||||1960
1653464070000|2022-05-25 07:34:30|677.2||677.2||677.2||677.2||0
1653464080000|2022-05-25 07:34:40|677.4|676.8|677.8|677.4|677.8|677.4|677.4|676.8|1823
1653464090000|2022-05-25 07:34:50|677.6|677.2|677.6|677.2|677.6|677.2|677.4|677.2|469
1653464100000|2022-05-25 07:35:00|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|6953
1653464110000|2022-05-25 07:35:10|||||||||369
1653464120000|2022-05-25 07:35:20|678|677.6|678|677.6|678|677.8|678|677.6|1652
1653464130000|2022-05-25 07:35:30|677.8|677.4|678|677.4|678|677.4|677.6|677.4|1253
1653464150000|2022-05-25 07:35:50|677.8||677.8||677.8||677.8||0
1653464160000|2022-05-25 07:36:00|677.6|677.2|677|676.8|677.8|677.2|677|676.8|7955
1653464170000|2022-05-25 07:36:10|676.8|676.6|676.8|676.4|677|676.6|676.8|676.4|1589
1653464190000|2022-05-25 07:36:30|676.6|676.2|676.6|676.2|676.6|676.2|676.4|676.2|4476
1653464200000|2022-05-25 07:36:40|||||||||1572
1653464210000|2022-05-25 07:36:50|676.4|676|676.2|675.8|676.6|676|675.8|675.6|9251
1653464220000|2022-05-25 07:37:00|676|675.6|676|675.6|676|675.6|676|675.6|0
1653464230000|2022-05-25 07:37:10|675.8||676||676||675.8||0
1653464240000|2022-05-25 07:37:20|675.8|675.4|675.4|675|676|675.4|675.4|675|8399
1653464250000|2022-05-25 07:37:30|||||||||117
1653464260000|2022-05-25 07:37:40|675.2|674.8|675|674.6|675.2|674.8|675|674.4|6655
1653464290000|2022-05-25 07:38:10|675.2|674.8|675.6|675|675.6|675.4|675.2|674.6|21325
1653464300000|2022-05-25 07:38:20||675.2||675.2||675.2||675.2|0
1653464320000|2022-05-25 07:38:40|675.8|675.4|676.2|675.8|676.2|675.8|675.6|675.2|11275
1653464360000|2022-05-25 07:39:20|676|676|676|675.8|676|676|676|675.8|2240
1653464370000|2022-05-25 07:39:30|676.2|675.6|676|675.6|676.4|675.6|675.8|675.6|18070
1653464380000|2022-05-25 07:39:40|675.8|675.4|675.6|675.4|676|675.6|675.6|675.4|3163
1653464400000|2022-05-25 07:40:00|675.8|675.6|676|675.6|676.2|675.8|675.8|675.6|3134
1653464420000|2022-05-25 07:40:20|675.8|675.4|676|675.8|676.2|676|675.8|675.4|17290
1653464430000|2022-05-25 07:40:30|675.8|675.6|675.8|675.2|675.8|675.6|675.8|675.2|3082
1653464440000|2022-05-25 07:40:40||675.4||675.4||675.4||675.4|1038
1653464450000|2022-05-25 07:40:50|676|675.6|676|675.4|676|675.8|676|675.4|5037
1653464460000|2022-05-25 07:41:00|675.8||675.8||675.8||675.8||18665
1653464480000|2022-05-25 07:41:20|676|675.6|676|675.4|676|675.8|676|675.4|2963
1653464490000|2022-05-25 07:41:30|676.2|675.6|676.2|675.8|676.2|675.8|676.2|675.6|7313
1653464500000|2022-05-25 07:41:40|676.4|676|676.4|676|676.4|676|676.4|676|3076
1653464520000|2022-05-25 07:42:00|676.6|676.2|676.6|676.2|676.6|676.2|676.6|676.2|193
1653464550000|2022-05-25 07:42:30|676.8|676.4|677|676.6|677|676.6|676.8|676.4|166
1653464570000|2022-05-25 07:42:50|676.8|676.4|676.6|676.2|677|676.4|676.6|676.2|4815
1653464590000|2022-05-25 07:43:10|676.8|676.4|677.4|677|677.4|677|676.8|676.2|14789
1653464600000|2022-05-25 07:43:20|677|676.8|677.4|677|677.4|677|677|676.8|2276
1653464610000|2022-05-25 07:43:30|677.6|677.2|678|677.4|678|677.4|677.6|677.2|1397
1653464620000|2022-05-25 07:43:40|677.8|677.6|677.8|677.4|677.8|677.6|677.8|677.4|0
1653464640000|2022-05-25 07:44:00|677.6|677.2|677.4|677.2|677.8|677.2|677.4|677.2|2670
1653464650000|2022-05-25 07:44:10|677.6|677.4|677.6|677.2|677.8|677.4|677.6|677.2|1708
1653464660000|2022-05-25 07:44:20|677.8||677.8||677.8||677.8||0
1653464690000|2022-05-25 07:44:50||677.4||677.4||677.4||677.4|0
1653464780000|2022-05-25 07:46:20|677.6|677.2|677.4|677|677.6|677.2|677.4|677|5297
1653464790000|2022-05-25 07:46:30|677.6|677.2|677.8|677.2|677.8|677.2|677.6|677.2|990
1653464820000|2022-05-25 07:47:00||677.4||677.4||677.4||677.4|0
1653464840000|2022-05-25 07:47:20|678|677.6|678|677.6|678.2|677.8|678|677.6|8804
1653464890000|2022-05-25 07:48:10|678.2|677.8|678.6|678.2|678.6|678.2|678.2|677.8|1050
1653464900000|2022-05-25 07:48:20|678.8|678.4|678.8|678.4|678.8|678.4|678.8|678.4|0
1653464910000|2022-05-25 07:48:30|678.6||678.6||678.8||678.6||1094
1653464920000|2022-05-25 07:48:40|678.4|678.2|678.6|678.2|678.6|678.2|678.4|678.2|720
1653464930000|2022-05-25 07:48:50|678.8|678.4|678.8|678.2|678.8|678.4|678.8|678.2|0
1653464940000|2022-05-25 07:49:00||678.4||678.2||678.4||678.2|0
1653464950000|2022-05-25 07:49:10|678.6|678|678.4|678|678.6|678|678.4|678|5024
1653464990000|2022-05-25 07:49:50|||||||||186
1653465000000|2022-05-25 07:50:00|678.6|678.2|678.6|678|678.6|678.4|678.6|678|16664
1653465010000|2022-05-25 07:50:10|678.4||678.4||678.6||678.4||0
1653465040000|2022-05-25 07:50:40|678.6||678.4||678.6||678.4||0
1653465080000|2022-05-25 07:51:20|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|867
1653465120000|2022-05-25 07:52:00|678.4|678|678.2|677.8|678.6|678|678|677.8|7994
1653465140000|2022-05-25 07:52:20|678|677.6|678|677.6|678.2|677.6|677.8|677.6|553
1653465150000|2022-05-25 07:52:30||677.8||677.8||677.8||677.8|555
1653465160000|2022-05-25 07:52:40|678.2||678.2||678.2||678.2||204
1653465230000|2022-05-25 07:53:50|678|677.6|678|677.6|678|677.6|678|677.6|1611
1653465260000|2022-05-25 07:54:20||677.8||677.8||677.8||677.8|0
1653465270000|2022-05-25 07:54:30|677.8|677.6|677.6|677.4|678|677.6|677.6|677.4|5270
1653465280000|2022-05-25 07:54:40||677.2||677.2||677.2||677.2|74
1653465290000|2022-05-25 07:54:50|677.4|677|677.4|677|677.4|677|677.4|677|0
1653465300000|2022-05-25 07:55:00|677.2|676.8|677.4|677|677.4|677|677.2|676.8|12
1653465310000|2022-05-25 07:55:10||676.8||676.8||676.8||676.8|0
1653465320000|2022-05-25 07:55:20|677.2||677.2||677.2||677.2||0
1653465330000|2022-05-25 07:55:30|677.4||677.4||677.4||677.4||0
1653465340000|2022-05-25 07:55:40|677.2||677.2||677.2||677.2||0
1653465400000|2022-05-25 07:56:40|677.4|677|677.6|677.2|677.6|677.2|677.4|676.8|6226
1653465450000|2022-05-25 07:57:30|677.4|677|677|676.6|677.6|677|676.8|676.6|5093
1653465460000|2022-05-25 07:57:40|676.8||676.8||676.8||676.8||0
1653465470000|2022-05-25 07:57:50|676.6|676.4|676.8|676.4|676.8|676.4|676.6|676.4|251
1653465480000|2022-05-25 07:58:00|676.6|676.2|676.6|676|676.8|676.2|676.4|676|0
1653465500000|2022-05-25 07:58:20|676.8|676.2|677|676.6|677|676.6|676.8|676|12701
1653465510000|2022-05-25 07:58:30|677.2|676.8|677.2|676.8|677.4|676.8|677.2|676.8|2939
1653465520000|2022-05-25 07:58:40|677.4||677.2||677.4||677.2||0
1653465540000|2022-05-25 07:59:00|677.4|677|677.6|677|677.6|677|677.4|677|562
1653465550000|2022-05-25 07:59:10|677.4||677.4||677.6||677.4||0
1653465560000|2022-05-25 07:59:20|677.6||677.4||677.6||677.4||0
1653465570000|2022-05-25 07:59:30|677.6||677.6||677.6||677.4||0
1653465580000|2022-05-25 07:59:40|677.4||677.4||677.4||677.4||7
1653465590000|2022-05-25 07:59:50|677.2|676.8|677.2|676.8|677.2|677|677.2|676.8|368
1653465600000|2022-05-25 08:00:00|677.4||677.4||677.4||677.4||0
1653465620000|2022-05-25 08:00:20||677||676.8||677||676.8|0
1653465630000|2022-05-25 08:00:30||677||677||677||677|0
1653465660000|2022-05-25 08:01:00|677.2|676.8|677|676.8|677.4|676.8|677|676.8|5457
1653465670000|2022-05-25 08:01:10||676.6||676.6||676.6||676.6|7
1653465680000|2022-05-25 08:01:20|676.8|676.4|676.8|676.4|677|676.4|676.8|676.4|669
1653465690000|2022-05-25 08:01:30|676.6|676.2|676.4|676|676.6|676.2|676.4|676|13896
1653465700000|2022-05-25 08:01:40|676.2|675.8|676.2|675.8|676.4|675.8|676.2|675.8|4310
1653465710000|2022-05-25 08:01:50|676|675.6|676|675.4|676.2|675.6|676|675.4|3116
1653465720000|2022-05-25 08:02:00|675.8|675.2|675.4|675|675.8|675.2|675.4|675|2211
1653465730000|2022-05-25 08:02:10|675.2|674.8|675|674.4|675.2|674.8|674.8|674.4|7897
1653465740000|2022-05-25 08:02:20|674.8|674.6|674.6|674.2|674.8|674.6|674.4|674.2|3655
1653465750000|2022-05-25 08:02:30|674.4|674|674.4|674|674.4|674|674.4|674|175
1653465760000|2022-05-25 08:02:40|||||||||1466
1653465770000|2022-05-25 08:02:50|674.6|674.2|674.6|674.4|674.6|674.4|674.6|674.2|1550
1653465780000|2022-05-25 08:03:00|674.4|674.2|674.4|674|674.4|674.2|674.4|674|305
1653465800000|2022-05-25 08:03:20|674.6|674.2|674.4|674.2|674.6|674.4|674.4|674|3471
1653465810000|2022-05-25 08:03:30|674.2|674|674.4|674|674.4|674.2|674.2|674|800
1653465870000|2022-05-25 08:04:30|674|673.8|674.4|674|674.4|674|674|673.8|15000
1653465900000|2022-05-25 08:05:00|674.6|674.2|674.8|674.4|675|674.6|674.6|674|14253
1653465910000|2022-05-25 08:05:10|674.6||674.6||674.6||674.6||506
1653465920000|2022-05-25 08:05:20|674.8|674.6|674.8|674.4|674.8|674.6|674.6|674.4|5041
1653465930000|2022-05-25 08:05:30|674.6|674.2|674.4|674|674.8|674.2|674.4|674|5174
1653465950000|2022-05-25 08:05:50|674.2|673.8|674|673.6|674.2|673.8|674|673.6|2637
1653465960000|2022-05-25 08:06:00|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|736
1653465970000|2022-05-25 08:06:10|673.6|673.2|673.6|673.2|673.8|673.2|673.4|673.2|3720
1653465980000|2022-05-25 08:06:20|673.8|673.4|673.6|673.2|673.8|673.4|673.6|673.2|5150
1653466050000|2022-05-25 08:07:30|673.4|673|673|672.6|673.4|673|673|672.6|2782
1653466060000|2022-05-25 08:07:40|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|713
1653466080000|2022-05-25 08:08:00|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672.2|3383
1653466100000|2022-05-25 08:08:20|672.6|672.2|672.2|671.8|672.6|672.2|672.2|671.8|165
1653466110000|2022-05-25 08:08:30||672||672||672||672|0
1653466120000|2022-05-25 08:08:40|672|671.8|672|671.8|672|671.8|672|671.8|7610
1653466130000|2022-05-25 08:08:50|672.2|671.6|672|671.6|672.2|671.6|672|671.6|427
1653466140000|2022-05-25 08:09:00|671.8|671.4|671.8|671.4|671.8|671.4|671.4|671.2|9069
1653466150000|2022-05-25 08:09:10|671.6|671.6|671.8|671.6|671.8|671.6|671.6|671.4|6306
1653466160000|2022-05-25 08:09:20|672|671.8|671.8|671.4|672|671.8|671.8|671.4|3460
1653466170000|2022-05-25 08:09:30|671.6|671.2|671.4|671|671.6|671.2|671.4|671|2369
1653466180000|2022-05-25 08:09:40||670.8||670.8||671||670.8|0
1653466190000|2022-05-25 08:09:50|671.2||671||671.2||671||0
1653466200000|2022-05-25 08:10:00||670.6||670.6||670.6||670.6|183
1653466220000|2022-05-25 08:10:20|671.2|670.8|671|670.8|671.2|671|671|670.6|16622
1653466230000|2022-05-25 08:10:30||670.6||670.6||670.6||670.6|2001
1653466250000|2022-05-25 08:10:50|671.2|670.8|671.4|671.2|671.4|671.2|671.2|670.8|9748
1653466260000|2022-05-25 08:11:00|||||||||3792
1653466270000|2022-05-25 08:11:10|671.2|671|671.2|670.8|671.2|671|671.2|670.8|8537
1653466280000|2022-05-25 08:11:20||671||670.8||671||670.8|0
1653466300000|2022-05-25 08:11:40|671.4|671|671.8|671.4|671.8|671.4|671.4|670.8|9449
1653466320000|2022-05-25 08:12:00||671.6||671.4||671.6||671.4|1942
1653466330000|2022-05-25 08:12:10||671.6||671.6||671.6||671.6|0
1653466340000|2022-05-25 08:12:20||671.4||671.4||671.4||671.4|953
1653466350000|2022-05-25 08:12:30|671.6||671.6||671.6||671.6||688
1653466380000|2022-05-25 08:13:00|671.4|671.2|671.4|671.2|671.4|671.4|671.4|671.2|1868
1653466390000|2022-05-25 08:13:10|||||||||855
1653466400000|2022-05-25 08:13:20|671.6|671.4|671.6|671.2|671.8|671.6|671.6|671.2|3390
1653466410000|2022-05-25 08:13:30|671.4|671|671.4|671|671.4|671|671.4|671|1429
1653466420000|2022-05-25 08:13:40|671.6|671.2|671.6|671|671.6|671.2|671.4|671|0
1653466430000|2022-05-25 08:13:50||671.2||671.2||671.2||671.2|0
1653466440000|2022-05-25 08:14:00|671.8|671.4|672.4|672|672.6|672.2|671.8|671.4|19293
1653466450000|2022-05-25 08:14:10|672.2||672.4||672.4||672.2||0
1653466470000|2022-05-25 08:14:30|672.2||672.2||672.2||672.2||0
1653466480000|2022-05-25 08:14:40|672.4||672.4||672.4||672.4||0
1653466510000|2022-05-25 08:15:10|672.2|671.8|672|671.6|672.4|671.8|671.8|671.6|22130
1653466520000|2022-05-25 08:15:20|671.8|671.4|671.8|671.4|672|671.4|671.6|671.2|3033
1653466530000|2022-05-25 08:15:30|672|671.6|672|671.6|672|671.6|672|671.6|3378
1653466540000|2022-05-25 08:15:40|671.8|671.4|671.6|671.4|672|671.4|671.6|671.4|1529
1653466550000|2022-05-25 08:15:50|671.4|671.2|671.6|671.2|671.6|671.2|671.4|671|2280
1653466580000|2022-05-25 08:16:20|671.4||671.4||671.4||671.4||0
1653466590000|2022-05-25 08:16:30|671.2|671|671.4|671|671.4|671|671.2|671|940
1653466600000|2022-05-25 08:16:40||671.2||671.2||671.2||671.2|0
1653466610000|2022-05-25 08:16:50||671||671||671||671|0
1653466620000|2022-05-25 08:17:00||671.2||671||671.2||671|800
1653466630000|2022-05-25 08:17:10|671.2|670.8|671|670.6|671.4|670.8|670.8|670.6|11278
1653466640000|2022-05-25 08:17:20|||||||||5885
1653466650000|2022-05-25 08:17:30|670.8||671||671||670.8||435
1653466660000|2022-05-25 08:17:40|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|287
1653466670000|2022-05-25 08:17:50|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|1144
1653466700000|2022-05-25 08:18:20||670.4||670.4||670.4||670.4|0
1653466710000|2022-05-25 08:18:30|670.8|670.6|671|670.6|671.2|670.8|670.8|670.6|6272
1653466740000|2022-05-25 08:19:00|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.8|3139
1653466760000|2022-05-25 08:19:20||671||671||671||671|2856
1653466770000|2022-05-25 08:19:30|671.4|671.2|671.6|671.2|671.6|671.4|671.4|671.2|4519
1653466810000|2022-05-25 08:20:10|671.4|671|671.2|670.8|671.6|671|671.2|670.8|3185
1653466830000|2022-05-25 08:20:30|671.4|671|671.6|671.2|671.6|671.2|671.4|670.8|4363
1653466840000|2022-05-25 08:20:40||671.4||671.4||671.4||671.2|4218
1653466850000|2022-05-25 08:20:50|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|622
1653466860000|2022-05-25 08:21:00|671.6||671.6||671.6||671.6||0
1653466920000|2022-05-25 08:22:00|671.4|671|671.4|671.2|671.6|671.2|671.4|671|1003
1653466930000|2022-05-25 08:22:10|671.2|671|671.4|671|671.4|671.2|671.2|671|6858
1653466940000|2022-05-25 08:22:20|671.2|670.8|670.8|670.6|671.4|670.8|670.8|670.6|6612
1653466950000|2022-05-25 08:22:30|671||671||671||671||0
1653466960000|2022-05-25 08:22:40||670.8||670.8||670.8||670.8|0
1653466970000|2022-05-25 08:22:50|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|3602
1653466980000|2022-05-25 08:23:00||670.4||670.4||670.4||670.4|137
1653466990000|2022-05-25 08:23:10||670.6||670.6||670.6||670.4|0
1653467000000|2022-05-25 08:23:20||670.4||670.4||670.4||670.4|266
1653467030000|2022-05-25 08:23:50|671|670.6|671.4|671.2|671.4|671.2|671|670.4|5662
1653467040000|2022-05-25 08:24:00|671.6|671.4|671.6|671|671.6|671.4|671.6|671|96
1653467050000|2022-05-25 08:24:10|671.4||671.4||671.6||671.4||0
1653467060000|2022-05-25 08:24:20|671.6|670.8|671.2|670.8|671.6|670.8|671|670.8|93
1653467070000|2022-05-25 08:24:30|671.4||671.4||671.4||671.2||0
1653467080000|2022-05-25 08:24:40|671.2||671.2||671.4||671.2||0
1653467090000|2022-05-25 08:24:50|671.4||671.4||671.4||671.2||0
1653467100000|2022-05-25 08:25:00|671.2|671|671.4|671|671.4|671|671.2|670.8|0
1653467110000|2022-05-25 08:25:10|671.2|670.8|671.4|671|671.4|671|671.2|670.8|0
1653467160000|2022-05-25 08:26:00|671.2|670.8|671.2|671|671.2|671|671.2|670.8|4094
1653467170000|2022-05-25 08:26:10||670.8||671||671||670.8|0
1653467180000|2022-05-25 08:26:20|671.4|671.2|671.4|671|671.4|671.2|671.4|671|1195
1653467220000|2022-05-25 08:27:00|671.2||671.4||671.4||671.2||0
1653467230000|2022-05-25 08:27:10|671.2|670.8|671|670.8|671.2|670.8|671|670.8|7
1653467240000|2022-05-25 08:27:20|671.2|670.6|671.2|670.8|671.2|671|671.2|670.6|2521
1653467250000|2022-05-25 08:27:30|671.4|671|671.4|671|671.4|671|671.4|670.8|3808
1653467280000|2022-05-25 08:28:00|671.6|671.2|671.6|671.2|671.6|671.4|671.4|671.2|1430
1653467300000|2022-05-25 08:28:20|671.4|671|671.2|670.8|671.4|671|671.2|670.8|50
1653467310000|2022-05-25 08:28:30|671.4||671.2||671.4||671.2||0
1653467350000|2022-05-25 08:29:10||671||671||671||671|0
1653467370000|2022-05-25 08:29:30|671.4|671.2|671.6|671.2|671.6|671.4|671.4|671.2|178
1653467380000|2022-05-25 08:29:40|671.4|671|671.8|671.4|672.2|671.8|671.4|671|27690
1653467390000|2022-05-25 08:29:50||671.6||671.6||671.6||671.6|3502
1653467410000|2022-05-25 08:30:10|672|671.8|672.6|672.2|672.6|672.2|672|671.8|133
1653467420000|2022-05-25 08:30:20|672.4|672|672.4|671.8|672.6|672|672.2|671.8|1368
1653467430000|2022-05-25 08:30:30||672||672||672||672|0
1653467440000|2022-05-25 08:30:40|672.6|672.2|672.8|672.4|672.8|672.4|672.4|672.2|0
1653467450000|2022-05-25 08:30:50|672.6|672.2|672.4|672|672.6|672.2|672.2|672|6730
1653467460000|2022-05-25 08:31:00|||||||||1703
1653467470000|2022-05-25 08:31:10|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672.2|4987
1653467480000|2022-05-25 08:31:20|672.8|672.4|672.6|672.2|672.8|672.4|672.6|672.2|3614
1653467490000|2022-05-25 08:31:30|672.8||672.8||672.8||672.8||0
1653467500000|2022-05-25 08:31:40|672.6||672.6||672.6||672.6||0
1653467510000|2022-05-25 08:31:50|672.8||672.8||672.8||672.8||0
1653467530000|2022-05-25 08:32:10|672.6||672.8||672.8||672.4||624
1653467540000|2022-05-25 08:32:20|672.6||672.6||672.6||672.4||0
1653467550000|2022-05-25 08:32:30|672.8|672.4|672.8|672.6|673|672.6|672.8|672.4|10434
1653467560000|2022-05-25 08:32:40|673|672.8|673.2|672.8|673.2|672.8|673|672.8|3252
1653467570000|2022-05-25 08:32:50||673||673||673||673|2192
1653467580000|2022-05-25 08:33:00|673|672.8|673.2|672.8|673.2|673|673|672.8|12345
1653467590000|2022-05-25 08:33:10||673||672.8||673||672.8|5295
1653467600000|2022-05-25 08:33:20|673|672.6|673|672.6|673|672.6|672.8|672.6|1564
1653467610000|2022-05-25 08:33:30|672.8||672.8||672.8||672.8||0
1653467620000|2022-05-25 08:33:40|672.6|672.4|672.8|672.2|672.8|672.4|672.4|672.2|3701
1653467640000|2022-05-25 08:34:00||672.4||672.4||672.4||672.4|0
1653467650000|2022-05-25 08:34:10||672.2||672.4||672.4||672.2|0
1653467660000|2022-05-25 08:34:20|673|672.6|673|672.6|673|672.6|673|672.6|407
1653467670000|2022-05-25 08:34:30|672.8||672.8||672.8||672.8||3004
1653467680000|2022-05-25 08:34:40|673|673|673.2|672.8|673.2|673|673|672.8|978
1653467690000|2022-05-25 08:34:50|673|672.6|672.8|672.6|673.2|672.6|672.8|672.6|7992
1653467710000|2022-05-25 08:35:10||672.4||672.4||672.6||672.4|3775
1653467720000|2022-05-25 08:35:20|672.6|672.2|672.4|672|672.6|672.2|672.4|672|3277
1653467730000|2022-05-25 08:35:30|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|22247
1653467750000|2022-05-25 08:35:50|672.4|672|672.4|672|672.4|672|672.4|672|735
1653467760000|2022-05-25 08:36:00|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|7855
1653467770000|2022-05-25 08:36:10|672.4|672|672.6|672.4|672.6|672.4|672.4|672|7397
1653467780000|2022-05-25 08:36:20|672.8|672.6|673|672.6|673|672.6|672.8|672.4|10875
1653467790000|2022-05-25 08:36:30|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|2301
1653467800000|2022-05-25 08:36:40|673|672.6|672.6|672.4|673.2|673|672.6|672.2|49986
1653467810000|2022-05-25 08:36:50|672.8||672.8||672.8||672.8||22
1653467820000|2022-05-25 08:37:00|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|1486
1653467830000|2022-05-25 08:37:10|672.8|672.4|672.8|672.2|672.8|672.4|672.6|672.2|0
1653467840000|2022-05-25 08:37:20|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.2|0
1653467850000|2022-05-25 08:37:30|673.2|672.6|672.8|672.6|673.2|673|672.8|672.4|26748
1653467860000|2022-05-25 08:37:40|||||||||199
1653467870000|2022-05-25 08:37:50|673|672.8|673.2|672.8|673.2|673|673|672.8|6005
1653467880000|2022-05-25 08:38:00|673|672.6|673|672.6|673|672.6|673|672.6|0
1653467890000|2022-05-25 08:38:10|||||||||669
1653467910000|2022-05-25 08:38:30|673.2|672.8|673.2|673|673.2|673|673.2|672.8|3362
1653467920000|2022-05-25 08:38:40|673.4||673.4||673.4||673.4||5363
1653467940000|2022-05-25 08:39:00||673.2||673.2||673.2||673|0
1653467960000|2022-05-25 08:39:20|673.6|673|673.2|673|673.6|673|673.2|673|8527
1653467970000|2022-05-25 08:39:30|||||||||1108
1653467980000|2022-05-25 08:39:40|673|672.8|673|672.6|673|672.8|673|672.6|3340
1653467990000|2022-05-25 08:39:50|673.2|672.8|673|672.6|673.2|672.8|673|672.6|0
1653468000000|2022-05-25 08:40:00|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.8|0
1653468010000|2022-05-25 08:40:10||672.6||672.8||672.8||672.6|0
1653468080000|2022-05-25 08:41:20|||||||||200
1653468100000|2022-05-25 08:41:40|673.4|673|673.4|673|673.4|673.2|673.4|672.8|9100
1653468130000|2022-05-25 08:42:10|673.6|673.2|673.2|672.8|673.6|673.2|673.2|672.8|1434
1653468150000|2022-05-25 08:42:30||673||673||673||673|0
1653468160000|2022-05-25 08:42:40|673.4||673.4||673.4||673.4||641
1653468170000|2022-05-25 08:42:50|673.2|672.8|673|672.8|673.2|672.8|673|672.8|952
1653468180000|2022-05-25 08:43:00|673.2|673|673.4|672.8|673.4|673|673.2|672.8|0
1653468190000|2022-05-25 08:43:10|673.2||673.2||673.2||673.2||0
1653468210000|2022-05-25 08:43:30||673||673||673||673|3000
1653468220000|2022-05-25 08:43:40|673|672.8|673|672.8|673|672.8|673|672.8|3354
1653468230000|2022-05-25 08:43:50|||||||||601
1653468240000|2022-05-25 08:44:00|673.2||673.2||673.2||673.2||153
1653468260000|2022-05-25 08:44:20|673|672.6|673|672.6|673.2|672.6|672.8|672.6|2868
1653468320000|2022-05-25 08:45:20|672.8|672.4|673|672.6|673|672.6|672.6|672.4|8044
1653468340000|2022-05-25 08:45:40|672.8||673||673||672.8||1430
1653468360000|2022-05-25 08:46:00|672.8||673||673||672.8||222
1653468370000|2022-05-25 08:46:10|||||||||167
1653468390000|2022-05-25 08:46:30|672.8|672.4|672.6|672.2|673|672.4|672.6|672.2|2620
1653468450000|2022-05-25 08:47:30||672.4||672.4||672.4||672.4|10
1653468490000|2022-05-25 08:48:10|672.4|672.2|672.6|672.2|672.6|672.2|672.4|672.2|726
1653468530000|2022-05-25 08:48:50|672.4||672.4||672.4||672.4||355
1653468540000|2022-05-25 08:49:00|672.2|672|672.4|672|672.4|672|672.2|672|2569
1653468560000|2022-05-25 08:49:20|||||||||385
1653468580000|2022-05-25 08:49:40|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|4391
1653468590000|2022-05-25 08:49:50|672|672|672|671.6|672.2|672|672|671.6|12123
1653468600000|2022-05-25 08:50:00|671.8|671.4|671.6|671.2|671.8|671.4|671.6|671.2|810
1653468620000|2022-05-25 08:50:20|671.8|671.4|671.6|671.2|671.8|671.4|671.4|671.2|6969
1653468630000|2022-05-25 08:50:30|671.4|671|671.2|670.8|671.6|671|671.2|670.8|950
1653468640000|2022-05-25 08:50:40|671|670.6|671|670.6|671.2|670.6|670.8|670.6|7335
1653468650000|2022-05-25 08:50:50|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|10679
1653468680000|2022-05-25 08:51:20|||||||||2706
1653468690000|2022-05-25 08:51:30|671|670.6|670.8|670.6|671.2|670.8|670.8|670.6|12012
1653468700000|2022-05-25 08:51:40|||||||||254
1653468710000|2022-05-25 08:51:50|||||||||448
1653468720000|2022-05-25 08:52:00|||||||||254
1653468730000|2022-05-25 08:52:10|671|670.8|671.4|671|671.4|671|671|670.8|5427
1653468760000|2022-05-25 08:52:40|||||||||7692
1653468770000|2022-05-25 08:52:50|||||||||373
1653468800000|2022-05-25 08:53:20|671.2|670.8|671|670.6|671.2|670.8|671|670.6|2057
1653468830000|2022-05-25 08:53:50||670.8||670.6||670.8||670.6|0
1653468840000|2022-05-25 08:54:00|||||||||983
1653468850000|2022-05-25 08:54:10||670.8||670.8||670.8||670.8|0
1653468860000|2022-05-25 08:54:20|||||||||75
1653468870000|2022-05-25 08:54:30||670.6||670.8||670.8||670.6|2610
1653468880000|2022-05-25 08:54:40|671.2||671.2||671.2||671.2||0
1653468920000|2022-05-25 08:55:20|671||671.2||671.2||671||0
1653468950000|2022-05-25 08:55:50|671|670.6|670.8|670.6|671.2|670.6|670.8|670.6|3371
1653468960000|2022-05-25 08:56:00|||||||||1965
1653468970000|2022-05-25 08:56:10|670.6|670.4|670.4|670.2|670.6|670.4|670.4|670|7815
1653468980000|2022-05-25 08:56:20|670.2|670|670.4|670|670.4|670|670.2|670|1645
1653469060000|2022-05-25 08:57:40|670.2|669.8|670|669.6|670.4|669.8|670|669.6|6622
1653469070000|2022-05-25 08:57:50|||||||||250
1653469140000|2022-05-25 08:59:00|||||||||620
1653469160000|2022-05-25 08:59:20|669.8||669.8||669.8||669.8||5
1653469170000|2022-05-25 08:59:30|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|43
1653469190000|2022-05-25 08:59:50|669.8|669.4|669.8|669.4|669.8|669.4|669.6|669.4|3160
1653469210000|2022-05-25 09:00:10|669.6||669.8||669.8||669.6||0
1653469220000|2022-05-25 09:00:20||669.6||669.6||669.6||669.4|63
1653469230000|2022-05-25 09:00:30|669.6|669.4|669.8|669.6|669.8|669.6|669.6|669.4|687
1653469240000|2022-05-25 09:00:40|||||||||220
1653469260000|2022-05-25 09:01:00|670|669.8|670.2|670|670.2|670|670|669.6|10694
1653469270000|2022-05-25 09:01:10|670.4||670.4||670.4||670.4||746
1653469300000|2022-05-25 09:01:40|670.2|669.8|670.4|670.2|670.4|670.2|670|669.6|48056
1653469320000|2022-05-25 09:02:00|||||||||192
1653469330000|2022-05-25 09:02:10|670.6|670.4|670.4|670.2|670.8|670.4|670.4|670.2|711
1653469340000|2022-05-25 09:02:20|670.2|670|670.4|670|670.4|670|670.2|670|839
1653469350000|2022-05-25 09:02:30|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|525
1653469360000|2022-05-25 09:02:40|||||||||6306
1653469380000|2022-05-25 09:03:00||670||670||670||670|0
1653469400000|2022-05-25 09:03:20|670|669.8|670.2|669.8|670.2|669.8|670|669.8|224
1653469420000|2022-05-25 09:03:40|670|669.6|670|669.6|670.2|669.6|669.8|669.6|6
1653469440000|2022-05-25 09:04:00|669.8|669.4|669.6|669.4|669.8|669.4|669.6|669.4|3992
1653469450000|2022-05-25 09:04:10|669.8|669.6|669.6|669.2|670|669.6|669.6|669.2|7804
1653469460000|2022-05-25 09:04:20|669.4|669|669.4|669|669.4|669|669.4|669|4665
1653469470000|2022-05-25 09:04:30|669.2|668.8|668.8|668.6|669.4|668.8|668.8|668.4|21630
1653469480000|2022-05-25 09:04:40|668.6|668.4|668.8|668.4|668.8|668.6|668.6|668.2|742
1653469490000|2022-05-25 09:04:50|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668.2|3766
1653469500000|2022-05-25 09:05:00|668.6|668.2|668.6|668.2|668.6|668.4|668.6|668.2|1480
1653469510000|2022-05-25 09:05:10||668.4||668.4||668.4||668.4|0
1653469520000|2022-05-25 09:05:20|||||||||740
1653469540000|2022-05-25 09:05:40|||||||||490
1653469550000|2022-05-25 09:05:50|668.8|668.6|669.2|668.8|669.2|668.8|668.8|668.4|8546
1653469560000|2022-05-25 09:06:00|669|668.6|669.4|669.2|669.6|669.2|669|668.6|6648
1653469580000|2022-05-25 09:06:20|669.6||669.4||669.6||669.4||0
1653469600000|2022-05-25 09:06:40|669.6|669.4|669.8|669.4|669.8|669.6|669.4|669.2|9557
1653469610000|2022-05-25 09:06:50|669.6|669.2|669.2|668.8|669.6|669.2|669.2|668.8|1756
1653469620000|2022-05-25 09:07:00|669|668.6|669.2|668.8|669.2|668.8|669|668.6|226
1653469630000|2022-05-25 09:07:10|669|668.6|669.2|668.8|669.2|668.8|669|668.6|0
1653469640000|2022-05-25 09:07:20|669|668.6|669.2|668.8|669.2|668.8|669|668.6|0
1653469650000|2022-05-25 09:07:30|669||669||669||669||485
1653469660000|2022-05-25 09:07:40|669.2||669.2||669.2||669.2||1722
1653469670000|2022-05-25 09:07:50|669||669.2||669.2||669||0
1653469680000|2022-05-25 09:08:00|669|668.6|669|668.6|669|668.6|668.8|668.4|0
1653469690000|2022-05-25 09:08:10|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.2|9589
1653469700000|2022-05-25 09:08:20|668.6|668.2|668.6|668.2|668.8|668.4|668.4|668.2|0
1653469710000|2022-05-25 09:08:30|668.4||668.4||668.4||668.4||0
1653469740000|2022-05-25 09:09:00|||||||||1750
1653469750000|2022-05-25 09:09:10|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|4053
1653469760000|2022-05-25 09:09:20|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|1342
1653469780000|2022-05-25 09:09:40|669||669||669||669||18
1653469790000|2022-05-25 09:09:50|668.8||669||669||668.8||0
1653469800000|2022-05-25 09:10:00|668.8|668.8|669|668.8|669|668.8|668.8|668.4|383
1653469810000|2022-05-25 09:10:10|||||||||94
1653469820000|2022-05-25 09:10:20|||||||||71
1653469830000|2022-05-25 09:10:30|669.2||669.2||669.2||669.2||2417
1653469840000|2022-05-25 09:10:40|669.4|669|669.4|669|669.4|669|669.2|669|0
1653469850000|2022-05-25 09:10:50|669.2||669.2||669.4||669.2||0
1653469860000|2022-05-25 09:11:00|669|668.8|669.2|668.8|669.2|668.8|669|668.8|855
1653469870000|2022-05-25 09:11:10||669||669||669||669|0
1653469890000|2022-05-25 09:11:30|669|668.8|669.2|669|669.2|669|669|668.8|86
1653469920000|2022-05-25 09:12:00|669|668.8|669|668.8|669|668.8|669|668.8|166
1653469930000|2022-05-25 09:12:10|669.2|668.6|668.8|668.6|669.2|668.8|668.8|668.6|1177
1653469940000|2022-05-25 09:12:20|669|668.8|669|668.6|669.2|668.8|668.8|668.6|1040
1653469950000|2022-05-25 09:12:30|669.2|668.8|669|668.8|669.2|669|669|668.6|6880
1653469960000|2022-05-25 09:12:40|669.2||669.2||669.2||669.2||213
1653469970000|2022-05-25 09:12:50|669||669||669||669||0
1653469980000|2022-05-25 09:13:00|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|149
1653470000000|2022-05-25 09:13:20||668.4||668.6||668.6||668.4|966
1653470010000|2022-05-25 09:13:30|669||669||669||669||0
1653470020000|2022-05-25 09:13:40|668.8||669||669||668.8||0
1653470030000|2022-05-25 09:13:50|668.8||668.8||669||668.8||649
1653470040000|2022-05-25 09:14:00||668.4||668.4||668.4||668.4|10
1653470060000|2022-05-25 09:14:20|668.6||668.6||668.6||668.6||0
1653470080000|2022-05-25 09:14:40|668.4|668.2|668.4|668|668.4|668.2|668.2|667.8|2791
1653470090000|2022-05-25 09:14:50|668.2|667.8|668.2|667.8|668.4|667.8|668.2|667.8|2212
1653470100000|2022-05-25 09:15:00|668.4|668|668.2|667.8|668.4|668|668.2|667.8|1000
1653470110000|2022-05-25 09:15:10|668|667.6|667.2|666.8|668.2|667.8|667|666.8|67267
1653470120000|2022-05-25 09:15:20|667.4|667|667.2|666.8|667.4|667.2|667|666.8|12427
1653470130000|2022-05-25 09:15:30|667|667|667.2|666.8|667.2|667|667|666.8|5853
1653470150000|2022-05-25 09:15:50|667|667|667.2|666.8|667.6|667.2|667|666.8|16442
1653470160000|2022-05-25 09:16:00|667.4|667|667.2|666.8|667.4|667|667.2|666.8|27433
1653470170000|2022-05-25 09:16:10|667|666.6|667|666.8|667|666.8|667|666.6|1667
1653470180000|2022-05-25 09:16:20|666.8|666.6|667|666.8|667|666.8|666.8|666.6|403
1653470190000|2022-05-25 09:16:30|||||||||1587
1653470200000|2022-05-25 09:16:40|||||||||178
1653470220000|2022-05-25 09:17:00||666.6||666.8||666.8||666.6|195
1653470250000|2022-05-25 09:17:30|667.2|667|667.2|666.8|667.2|667|667.2|666.8|8293
1653470260000|2022-05-25 09:17:40|667||667||667.2||667||0
1653470290000|2022-05-25 09:18:10|667.2|667|667.6|667.2|667.6|667.4|667.2|666.8|5421
1653470320000|2022-05-25 09:18:40|667.8|667.4|667.6|667.4|667.8|667.6|667.6|667.4|1926
1653470330000|2022-05-25 09:18:50|667.8|667.6|668|667.6|668|667.6|667.8|667.6|1150
1653470350000|2022-05-25 09:19:10|667.8||667.8||667.8||667.8||600
1653470360000|2022-05-25 09:19:20|||||||||3147
1653470370000|2022-05-25 09:19:30|668||668||668||668||0
1653470410000|2022-05-25 09:20:10|667.8|666.8|667.4|667|668|667.4|667|666.8|42861
1653470450000|2022-05-25 09:20:50|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667|9623
1653470460000|2022-05-25 09:21:00|667.6||667.8||667.8||667.6||375
1653470500000|2022-05-25 09:21:40|668|667.6|667.8|667.4|668|667.6|667.8|667.4|328
1653470520000|2022-05-25 09:22:00|668|667.6|668|667.6|668|667.6|668|667.6|1961
1653470530000|2022-05-25 09:22:10|667.8||668||668||667.8||0
1653470540000|2022-05-25 09:22:20|667.8||668||668||667.8||1810
1653470550000|2022-05-25 09:22:30|||||||||378
1653470560000|2022-05-25 09:22:40|||||||||369
1653470610000|2022-05-25 09:23:30|667.8||667.8||667.8||667.8||0
1653470620000|2022-05-25 09:23:40|668||668||668||668||0
1653470630000|2022-05-25 09:23:50|668.2|667.8|668.6|668.2|668.6|668.2|668.2|667.6|12406
1653470650000|2022-05-25 09:24:10|668.8|668.4|669.2|669|669.2|669|668.8|668.4|6942
1653470670000|2022-05-25 09:24:30|669.4||669.2||669.4||669.2||0
1653470680000|2022-05-25 09:24:40|669.4||669.4||669.4||669.4||65
1653470690000|2022-05-25 09:24:50|669.2|668.8|669.2|669|669.2|669|669.2|668.8|1870
1653470700000|2022-05-25 09:25:00|669.4|668.8|669|668.8|669.4|668.8|669|668.8|1137
1653470720000|2022-05-25 09:25:20|668.8|668.6|668.8|668.6|669|668.8|668.8|668.6|1021
1653470730000|2022-05-25 09:25:30|669|668.4|668.8|668.4|669|668.4|668.6|668.4|2496
1653470740000|2022-05-25 09:25:40|668.6||668.8||668.8||668.6||0
1653470760000|2022-05-25 09:26:00|668.6|668.2|668.6|668.2|668.8|668.2|668.6|668.2|2012
1653470770000|2022-05-25 09:26:10|668.8|668.4|668.8|668.2|668.8|668.4|668.6|668.2|0
1653470780000|2022-05-25 09:26:20|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.2|276
1653470790000|2022-05-25 09:26:30|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1653470810000|2022-05-25 09:26:50|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.2|0
1653470820000|2022-05-25 09:27:00|668.6|668.2|668.6|668.2|668.8|668.4|668.6|668.2|0
1653470830000|2022-05-25 09:27:10|668.8|668.4|668.8|668.4|668.8|668.6|668.8|668.2|186
1653470840000|2022-05-25 09:27:20||668.6||668.6||668.6||668.6|0
1653470870000|2022-05-25 09:27:50|669||669||669||669||198
1653470880000|2022-05-25 09:28:00||668.8||668.8||668.8||668.6|43
1653470890000|2022-05-25 09:28:10|669.2|668.6|669|668.6|669.2|668.6|669|668.6|19
1653470910000|2022-05-25 09:28:30|669.2|668.8|669.2|668.8|669.2|669|669|668.6|2601
1653470930000|2022-05-25 09:28:50|669||669.2||669.2||669||0
1653470950000|2022-05-25 09:29:10|669||669.2||669.2||669||0
1653470960000|2022-05-25 09:29:20|669||669||669.2||669||364
1653470970000|2022-05-25 09:29:30|669.2||669.2||669.2||669.2||0
1653470980000|2022-05-25 09:29:40|669||669.2||669.2||669||0
1653470990000|2022-05-25 09:29:50|669||669||669.2||669||0
1653471000000|2022-05-25 09:30:00|669.2||669.2||669.2||669||0
1653471010000|2022-05-25 09:30:10|669|668.6|668.8|668.6|669|668.6|668.8|668.6|1036
1653471020000|2022-05-25 09:30:20|668.6|668.4|668.8|668.4|668.8|668.6|668.6|668.2|91
1653471030000|2022-05-25 09:30:30|668.6||668.6||668.8||668.6||0
1653471070000|2022-05-25 09:31:10|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|608
1653471100000|2022-05-25 09:31:40|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|1392
1653471110000|2022-05-25 09:31:50|||||||||118
1653471130000|2022-05-25 09:32:10||668.2||668.2||668.2||668.2|0
1653471140000|2022-05-25 09:32:20||668.4||668.4||668.4||668.4|0
1653471170000|2022-05-25 09:32:50|668.8|668.6|668.8|668.6|669|668.6|668.8|668.6|3522
1653471180000|2022-05-25 09:33:00|669||669||669||669||0
1653471210000|2022-05-25 09:33:30|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|6624
1653471220000|2022-05-25 09:33:40|669|669|669.4|669.2|669.6|669.4|669|668.8|36780
1653471230000|2022-05-25 09:33:50|669.6||669.4||669.6||669.4||148
1653471250000|2022-05-25 09:34:10|669.2|669|669.4|669|669.4|669|669.2|669|3146
1653471260000|2022-05-25 09:34:20|669.2|669.2|669.4|669|669.6|669.2|669.2|669|2344
1653471280000|2022-05-25 09:34:40|669.2||669.2||669.4||669.2||3500
1653471290000|2022-05-25 09:34:50|669.4|669.2|669.6|669|669.6|669.4|669.4|669|2714
1653471310000|2022-05-25 09:35:10|669.4|669.2|669.4|669|669.4|669.2|669.4|669|0
1653471320000|2022-05-25 09:35:20|669.6|669.2|669.6|669.2|669.8|669.4|669.6|669.2|4793
1653471330000|2022-05-25 09:35:30|669.4||669.4||669.4||669.4||0
1653471360000|2022-05-25 09:36:00|669.6|669.4|669.6|669.4|669.8|669.6|669.6|669.4|1300
1653471370000|2022-05-25 09:36:10|669.4|669.2|669.8|669.4|669.8|669.4|669.4|669.2|4318
1653471390000|2022-05-25 09:36:30|670|669.6|670.2|669.8|670.2|669.8|670|669.6|3096
1653471400000|2022-05-25 09:36:40|670|669.6|669.6|669.4|670|669.6|669.6|669.4|944
1653471410000|2022-05-25 09:36:50|669.8|669.6|669.8|669.4|670|669.6|669.6|669.4|680
1653471420000|2022-05-25 09:37:00|669.6||669.8||669.8||669.6||0
1653471470000|2022-05-25 09:37:50|670|669.6|669.8|669.6|670|669.6|669.8|669.6|947
1653471480000|2022-05-25 09:38:00|670|669.4|669.6|669.4|670|669.4|669.6|669.4|987
1653471490000|2022-05-25 09:38:10|669.8|669.2|669.4|669.2|669.8|669.2|669.4|669.2|3300
1653471500000|2022-05-25 09:38:20|669.6|669.4|669.6|669.2|669.6|669.4|669.4|669.2|738
1653471560000|2022-05-25 09:39:20|669.4|669|669.2|668.8|669.6|669|669.2|668.8|5639
1653471590000|2022-05-25 09:39:50|669||669||669||669||0
1653471610000|2022-05-25 09:40:10|669.2|669|669.2|668.8|669.2|669|669.2|668.8|10289
1653471630000|2022-05-25 09:40:30|669.4|669|669.4|669.2|669.6|669.2|669.4|669|3503
1653471640000|2022-05-25 09:40:40|669.6|669.4|669.6|669.2|669.8|669.4|669.6|669.2|8655
1653471650000|2022-05-25 09:40:50|669.4||669.6||669.6||669.4||0
1653471680000|2022-05-25 09:41:20|669.4||669.4||669.4||669.4||0
1653471690000|2022-05-25 09:41:30|669.6|669.4|669.8|669.4|669.8|669.4|669.6|669.4|814
1653471700000|2022-05-25 09:41:40|670|669.6|670.2|669.8|670.2|669.8|669.8|669.4|7040
1653471710000|2022-05-25 09:41:50|670.4|670|670.2|670|670.4|670|670.2|670|0
1653471720000|2022-05-25 09:42:00|670.4|670.2|670.4|670.2|670.6|670.2|670.4|670.2|0
1653471730000|2022-05-25 09:42:10|670.6||670.4||670.6||670.4||26
1653471740000|2022-05-25 09:42:20|670.2|670|670.4|670|670.4|670|670.2|670|737
1653471760000|2022-05-25 09:42:40|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|0
1653471770000|2022-05-25 09:42:50|670.4|670|670.4|670|670.6|670|670.2|669.8|2032
1653471790000|2022-05-25 09:43:10|670.2||670.2||670.2||670.2||0
1653471800000|2022-05-25 09:43:20|670.4||670.2||670.4||670.2||0
1653471820000|2022-05-25 09:43:40|||||||||43
1653471860000|2022-05-25 09:44:20|670|669.8|670.2|669.8|670.2|669.8|670|669.8|4093
1653471880000|2022-05-25 09:44:40|670||670||670||670||0
1653471890000|2022-05-25 09:44:50|670.2||670.2||670.2||670.2||0
1653471900000|2022-05-25 09:45:00|670|669.6|670.2|669.8|670.2|669.8|669.8|669.4|23175
1653471930000|2022-05-25 09:45:30|670.4|670|670.2|670|670.6|670.2|670.2|670|12169
1653471940000|2022-05-25 09:45:40|670|669.8|670.6|670.2|670.6|670.2|670|669.8|5327
1653471950000|2022-05-25 09:45:50|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.4|1360
1653471960000|2022-05-25 09:46:00|670.6|670.2|670.6|670.2|670.6|670.4|670.4|670.2|2934
1653471970000|2022-05-25 09:46:10|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.4|0
1653471980000|2022-05-25 09:46:20|670.6||670.6||670.6||670.6||2629
1653472000000|2022-05-25 09:46:40|670.8||670.8||670.8||670.8||19
1653472030000|2022-05-25 09:47:10||670.6||670.4||670.6||670.4|165
1653472040000|2022-05-25 09:47:20||670.6||670.6||670.6||670.6|0
1653472050000|2022-05-25 09:47:30|670.6|670.4|670.6|670.4|670.8|670.4|670.6|670.4|8
1653472060000|2022-05-25 09:47:40|670.8||670.8||670.8||670.8||7
1653472070000|2022-05-25 09:47:50||670.6||670.4||670.6||670.4|2370
1653472080000|2022-05-25 09:48:00|670.6||670.8||670.8||670.6||0
1653472090000|2022-05-25 09:48:10|670.6||670.8||670.8||670.6||0
1653472130000|2022-05-25 09:48:50|670.6||670.8||670.8||670.6||0
1653472160000|2022-05-25 09:49:20|||||||||513
1653472190000|2022-05-25 09:49:50|671|670.6|671.2|670.8|671.2|670.8|671|670.6|6055
1653472200000|2022-05-25 09:50:00|671|670.6|671|670.6|671.2|670.6|670.8|670.6|4170
1653472250000|2022-05-25 09:50:50|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.4|7075
1653472310000|2022-05-25 09:51:50||670.6||670.4||670.6||670.4|24
1653472320000|2022-05-25 09:52:00||670.6||670.6||670.6||670.4|0
1653472330000|2022-05-25 09:52:10||670.4||670.6||670.6||670.4|0
1653472340000|2022-05-25 09:52:20|671|670.8|671.2|670.8|671.2|671|671|670.8|1618
1653472350000|2022-05-25 09:52:30|671.4|671|671.4|671|671.4|671.2|671.2|671|1972
1653472360000|2022-05-25 09:52:40|671.2||671.2||671.4||671.2||3271
1653472370000|2022-05-25 09:52:50|671.4||671.2||671.4||671.2||0
1653472380000|2022-05-25 09:53:00|671.4|670.8|671.4|671|671.6|671.2|671|670.8|9021
1653472390000|2022-05-25 09:53:10||671.2||671||671.2||671|0
1653472400000|2022-05-25 09:53:20|||||||||1041
1653472430000|2022-05-25 09:53:50|671.6|671.2|671.6|671.2|671.8|671.4|671.6|671.2|814
1653472440000|2022-05-25 09:54:00|671.8||671.4||671.8||671.4||0
1653472450000|2022-05-25 09:54:10|671.6|671|671.4|671|671.6|671.2|671.4|671|0
1653472460000|2022-05-25 09:54:20|||||||||499
1653472470000|2022-05-25 09:54:30|671.2||671.2||671.2||671.2||0
1653472480000|2022-05-25 09:54:40|671|670.8|671.4|671|671.4|671|671|670.8|1421
1653472490000|2022-05-25 09:54:50|671.2||671.4||671.4||671.2||0
1653472500000|2022-05-25 09:55:00|671.2||671.2||671.2||671.2||0
1653472510000|2022-05-25 09:55:10|671|670.8|671.2|670.8|671.2|670.8|671|670.8|1331
1653472520000|2022-05-25 09:55:20|671||671.2||671.2||671||0
1653472540000|2022-05-25 09:55:40|671.4|671|671.4|671|671.4|671.2|671.4|671|2437
1653472550000|2022-05-25 09:55:50|671.2|671.2|671.2|671|671.4|671.2|671.2|671|0
1653472560000|2022-05-25 09:56:00|671.4||671.2||671.4||671.2||0
1653472570000|2022-05-25 09:56:10|671.4||671.2||671.4||671.2||0
1653472580000|2022-05-25 09:56:20|671.4||671.2||671.4||671.2||0
1653472640000|2022-05-25 09:57:20|671|670.8|671.2|670.8|671.2|670.8|671|670.8|60
1653472670000|2022-05-25 09:57:50|671||671.2||671.2||671||0
1653472700000|2022-05-25 09:58:20|||||||||7000
1653472720000|2022-05-25 09:58:40|671.4|671|671.4|671.2|671.6|671.2|671.4|671|7565
1653472750000|2022-05-25 09:59:10|671.2|671|671.2|670.8|671.2|671|671.2|670.8|1360
1653472760000|2022-05-25 09:59:20|||||||||484
1653472770000|2022-05-25 09:59:30|671||671.2||671.2||671||4862
1653472790000|2022-05-25 09:59:50|671.4|671|671.4|671|671.4|671|671.2|671|2098
1653472800000|2022-05-25 10:00:00|671.2||671.2||671.2||671.2||0
1653472810000|2022-05-25 10:00:10|671|670.8|671.2|671|671.2|671|671|670.8|863
1653472820000|2022-05-25 10:00:20|671.4||671.2||671.4||671.2||0
1653472830000|2022-05-25 10:00:30|671.4|671.2|671.4|671.2|671.4|671.2|671.2|671.2|3269
1653472850000|2022-05-25 10:00:50|||||||||82
1653472860000|2022-05-25 10:01:00|671.6|671.4|671.6|671.2|671.6|671.4|671.4|671.2|4603
1653472930000|2022-05-25 10:02:10|||||||||50
1653472940000|2022-05-25 10:02:20|671.4||671.6||671.6||671.4||0
1653472950000|2022-05-25 10:02:30|671.4|671.4|671.6|671.2|671.6|671.4|671.4|671.2|779
1653472970000|2022-05-25 10:02:50|671.4||671.4||671.6||671.4||1087
1653473010000|2022-05-25 10:03:30|671.6||671.6||671.6||671.6||531
1653473050000|2022-05-25 10:04:10|671.8|671.4|671.8|671.6|671.8|671.6|671.8|671.4|5311
1653473060000|2022-05-25 10:04:20|672|671.8|672.2|671.8|672.2|671.8|672|671.8|3980
1653473070000|2022-05-25 10:04:30|672||672||672||672||0
1653473080000|2022-05-25 10:04:40|672.2||672.2||672.2||672.2||0
1653473090000|2022-05-25 10:04:50||672||672||672||672|0
1653473100000|2022-05-25 10:05:00|672.4|672.2|672.4|672.2|672.6|672.2|672.4|672.2|1206
1653473120000|2022-05-25 10:05:20|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.2|2323
1653473150000|2022-05-25 10:05:50||672.2||672.4||672.4||672.2|7236
1653473210000|2022-05-25 10:06:50|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|0
1653473220000|2022-05-25 10:07:00|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.2|1502
1653473240000|2022-05-25 10:07:20|672.8||672.8||672.8||672.8||1050
1653473250000|2022-05-25 10:07:30||672.6||672.6||672.6||672.6|0
1653473270000|2022-05-25 10:07:50|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.4|5781
1653473280000|2022-05-25 10:08:00|672.6|672.2|672.4|672.2|672.6|672.2|672.4|672.2|1530
1653473290000|2022-05-25 10:08:10|672.6||672.4||672.6||672.4||0
1653473300000|2022-05-25 10:08:20|672.6||672.6||672.6||672.6||0
1653473310000|2022-05-25 10:08:30|672.4|672|672.4|672.2|672.6|672.2|672.4|672|5119
1653473330000|2022-05-25 10:08:50|||||||||2203
1653473340000|2022-05-25 10:09:00|||||||||823
1653473350000|2022-05-25 10:09:10|672.6||672.6||672.6||672.6||0
1653473360000|2022-05-25 10:09:20|672.4||672.6||672.6||672.4||0
1653473370000|2022-05-25 10:09:30|672.4||672.6||672.6||672.4||0
1653473390000|2022-05-25 10:09:50|672.4||672.6||672.6||672.4||487
1653473450000|2022-05-25 10:10:50|672.8|672.4|673|672.8|673|672.8|672.8|672.2|9641
1653473460000|2022-05-25 10:11:00|673.2|673|673.2|672.8|673.4|673|673.2|672.8|3243
1653473470000|2022-05-25 10:11:10|673.4|673|673.2|673|673.4|673|673.2|672.8|0
1653473480000|2022-05-25 10:11:20|673.4|672.8|673.2|672.8|673.4|673.2|673.2|672.8|655
1653473510000|2022-05-25 10:11:50|673||673.2||673.2||673||0
1653473520000|2022-05-25 10:12:00|673||673.2||673.2||673||0
1653473540000|2022-05-25 10:12:20|673||673.2||673.2||673||0
1653473550000|2022-05-25 10:12:30|673||673.2||673.2||673||0
1653473570000|2022-05-25 10:12:50|673||673.2||673.2||673||0
1653473590000|2022-05-25 10:13:10|673||673.2||673.2||673||0
1653473600000|2022-05-25 10:13:20|673||673.2||673.2||673||0
1653473610000|2022-05-25 10:13:30|673||673.2||673.2||673||0
1653473620000|2022-05-25 10:13:40||673||673||673||673|357
1653473630000|2022-05-25 10:13:50|673|672.8|673|672.6|673|672.8|672.8|672.4|3507
1653473640000|2022-05-25 10:14:00|672.8|672.4|672.8|672.4|673|672.4|672.6|672.4|1186
1653473650000|2022-05-25 10:14:10|672.6||672.6||672.6||672.6||0
1653473660000|2022-05-25 10:14:20|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|2792
1653473690000|2022-05-25 10:14:50|672.2|672|672.2|671.8|672.4|672|672.2|671.8|679
1653473700000|2022-05-25 10:15:00||672||671.8||672||671.8|0
1653473740000|2022-05-25 10:15:40||672||671.8||672||671.8|0
1653473800000|2022-05-25 10:16:40|||||||||195
1653473820000|2022-05-25 10:17:00|672||672||672||672||0
1653473840000|2022-05-25 10:17:20|671.8|671.6|671.6|671.4|671.8|671.6|671.6|671.2|3522
1653473850000|2022-05-25 10:17:30|671.8|671.6|671.8|671.4|671.8|671.6|671.8|671.4|239
1653473860000|2022-05-25 10:17:40|||||||||578
1653473890000|2022-05-25 10:18:10||671.6||671.6||671.6||671.6|0
1653473900000|2022-05-25 10:18:20|672|671.8|672.2|671.8|672.2|671.8|672|671.6|6623
1653473910000|2022-05-25 10:18:30|672|671.6|672|671.6|672|671.6|672|671.6|0
1653473920000|2022-05-25 10:18:40|672.2|671.8|672.2|672|672.2|672|672.2|671.6|5745
1653473930000|2022-05-25 10:18:50|672.4|672.2|672.6|672.2|672.8|672.4|672.4|672.2|1549
1653473950000|2022-05-25 10:19:10|672.4|672|672.6|672.2|672.6|672.2|672.4|672|1722
1653474020000|2022-05-25 10:20:20|672.4|672|672.4|672|672.4|672|672.2|672|5630
1653474030000|2022-05-25 10:20:30|672.6|672.2|672.4|672.2|672.6|672.2|672.4|672|0
1653474040000|2022-05-25 10:20:40|672.6||672.6||672.6||672.6||0
1653474070000|2022-05-25 10:21:10||672.4||672.4||672.4||672.4|305
1653474080000|2022-05-25 10:21:20|||||||||1530
1653474100000|2022-05-25 10:21:40|672.8|672.6|672.8|672.6|673|672.6|672.8|672.4|595
1653474110000|2022-05-25 10:21:50|673|672.4|672.8|672.6|673|672.6|672.8|672.4|3001
1653474120000|2022-05-25 10:22:00|673|672.4|672.8|672.4|673|672.6|672.8|672.4|2007
1653474130000|2022-05-25 10:22:10|673|672.6|672.8|672.4|673|672.6|672.8|672.4|0
1653474140000|2022-05-25 10:22:20||672.6||672.6||672.6||672.4|0
1653474150000|2022-05-25 10:22:30|673|672.4|672.8|672.4|673|672.6|672.8|672.4|0
1653474170000|2022-05-25 10:22:50|672.6||672.8||672.8||672.6||0
1653474190000|2022-05-25 10:23:10|672.6|672.2|672.6|672.2|672.6|672.4|672.4|672|548
1653474200000|2022-05-25 10:23:20|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.2|65
1653474210000|2022-05-25 10:23:30|672.8|672.2|672.6|672.2|672.8|672.4|672.6|672.2|0
1653474220000|2022-05-25 10:23:40|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.2|0
1653474230000|2022-05-25 10:23:50||672.2||672.2||672.2||672.2|81
1653474260000|2022-05-25 10:24:20|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.2|2077
1653474270000|2022-05-25 10:24:30|672.8|672.2|672.6|672.2|672.8|672.4|672.6|672.2|0
1653474290000|2022-05-25 10:24:50||672.4||672.2||672.4||672.2|0
1653474300000|2022-05-25 10:25:00||672.4||672.2||672.4||672.2|0
1653474340000|2022-05-25 10:25:40|672.8|672.4|672.8|672.6|672.8|672.6|672.8|672.4|2156
1653474360000|2022-05-25 10:26:00|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.4|2637
1653474370000|2022-05-25 10:26:10||672.6||672.6||672.6||672.4|0
1653474390000|2022-05-25 10:26:30||672.4||672.6||672.6||672.4|120
1653474400000|2022-05-25 10:26:40||672.4||672.4||672.4||672.4|0
1653474410000|2022-05-25 10:26:50||672.6||672.4||672.6||672.4|0
1653474420000|2022-05-25 10:27:00||672.6||672.6||672.6||672.6|0
1653474440000|2022-05-25 10:27:20|673|672.8|673|672.6|673|672.8|673|672.6|3447
1653474480000|2022-05-25 10:28:00|||||||||1880
1653474500000|2022-05-25 10:28:20|672.8|672.4|672.8|672.4|673|672.6|672.6|672.4|3028
1653474520000|2022-05-25 10:28:40|672.6|672.2|672.6|672.2|672.6|672.4|672.4|672.2|5398
1653474530000|2022-05-25 10:28:50|||||||||1644
1653474540000|2022-05-25 10:29:00||672.4||672.2||672.4||672.2|6
1653474550000|2022-05-25 10:29:10||672.4||672.4||672.4||672.4|0
1653474560000|2022-05-25 10:29:20|672.8|672.6|672.8|672.4|672.8|672.6|672.8|672.4|184
1653474590000|2022-05-25 10:29:50|673|672.6|672.8|672.4|673|672.6|672.8|672.4|5
1653474600000|2022-05-25 10:30:00|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|0
1653474610000|2022-05-25 10:30:10|672.4|672|672.4|672|672.4|672|672.4|672|449
1653474630000|2022-05-25 10:30:30|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672.2|0
1653474650000|2022-05-25 10:30:50||672.4||672.2||672.4||672.2|73
1653474660000|2022-05-25 10:31:00|672.4||672.4||672.4||672.4||556
1653474670000|2022-05-25 10:31:10|672.6||672.6||672.6||672.6||1880
1653474710000|2022-05-25 10:31:50||672.4||672.2||672.4||672.2|0
1653474720000|2022-05-25 10:32:00||672.4||672.2||672.4||672.2|0
1653474730000|2022-05-25 10:32:10|672.4||672.4||672.4||672.4||0
1653474740000|2022-05-25 10:32:20|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.2|75
1653474790000|2022-05-25 10:33:10|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|2831
1653474800000|2022-05-25 10:33:20|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.2|666
1653474820000|2022-05-25 10:33:40|672.8|672.2|672.6|672.4|673|672.8|672.6|672.2|27349
1653474830000|2022-05-25 10:33:50|672.4|672.2|672.6|672.2|672.6|672.2|672.4|672.2|4733
1653474850000|2022-05-25 10:34:10|672.8|672.4|672.6|672.2|672.8|672.4|672.6|672.2|193
1653474910000|2022-05-25 10:35:10|672.8|672.4|672.8|672.6|672.8|672.6|672.8|672.4|1597
1653474920000|2022-05-25 10:35:20|673||673||673||673||1722
1653474930000|2022-05-25 10:35:30|672.8||672.8||672.8||672.8||0
1653474940000|2022-05-25 10:35:40|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672.2|8371
1653474960000|2022-05-25 10:36:00||672.4||672.4||672.4||672.2|0
1653474970000|2022-05-25 10:36:10|672.8||672.8||672.8||672.8||175
1653475020000|2022-05-25 10:37:00|672.6||672.6||672.6||672.6||9563
1653475040000|2022-05-25 10:37:20||672.2||672.2||672.2||672.2|735
1653475060000|2022-05-25 10:37:40|672.8|672.4|672.6|672.2|672.8|672.4|672.6|672.2|4063
1653475070000|2022-05-25 10:37:50|672.4|672|672.4|672.2|672.6|672.2|672.2|672|2818
1653475100000|2022-05-25 10:38:20|||||||||3887
1653475150000|2022-05-25 10:39:10|672.2|672|672|671.6|672.4|672|672|671.6|3712
1653475160000|2022-05-25 10:39:20|672.2|671.8|672|671.8|672.2|671.8|672|671.8|3413
1653475170000|2022-05-25 10:39:30||671.6||671.8||671.8||671.6|575
1653475180000|2022-05-25 10:39:40|672.2||672.2||672.2||672.2||0
1653475190000|2022-05-25 10:39:50||672||672||672||672|52
1653475200000|2022-05-25 10:40:00|672.4|671.8|672.4|672.2|672.4|672.2|672.4|671.8|1355
1653475210000|2022-05-25 10:40:10|672.6||672.6||672.6||672.6||1740
1653475230000|2022-05-25 10:40:30|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.4|0
1653475240000|2022-05-25 10:40:40||672.2||672.2||672.2||672.2|0
1653475250000|2022-05-25 10:40:50|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|327
1653475260000|2022-05-25 10:41:00|672.6|672.2|672.6|672.2|672.8|672.4|672.6|672.2|0
1653475270000|2022-05-25 10:41:10|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.4|0
1653475280000|2022-05-25 10:41:20|||||||||3197
1653475290000|2022-05-25 10:41:30|672.8|672.6|672.8|672.4|672.8|672.6|672.8|672.4|1470
1653475330000|2022-05-25 10:42:10||672.6||672.6||672.6||672.6|0
1653475340000|2022-05-25 10:42:20|673||673||673||673||5571
1653475380000|2022-05-25 10:43:00|672.8||673||673||672.8||0
1653475390000|2022-05-25 10:43:10|672.8||673||673||672.8||0
1653475400000|2022-05-25 10:43:20|672.8||673||673||672.8||0
1653475430000|2022-05-25 10:43:50|672.8|672.4|672.8|672.4|672.8|672.6|672.6|672.4|3770
1653475440000|2022-05-25 10:44:00||672.6||672.6||672.6||672.6|0
1653475450000|2022-05-25 10:44:10||672.4||672.4||672.4||672.4|971
1653475460000|2022-05-25 10:44:20|672.6|672.2|672.4|672.2|672.6|672.2|672.4|672.2|1993
1653475470000|2022-05-25 10:44:30|||||||||70
1653475480000|2022-05-25 10:44:40|672.6|672.4|672.4|672.2|672.6|672.4|672.4|672.2|2056
1653475490000|2022-05-25 10:44:50|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.4|85
1653475500000|2022-05-25 10:45:00|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|0
1653475540000|2022-05-25 10:45:40|672.4||672.4||672.4||672.4||0
1653475550000|2022-05-25 10:45:50|672.2|672|672.2|672|672.4|672|672.2|672|3284
1653475560000|2022-05-25 10:46:00|672.4||672.4||672.4||672.4||0
1653475570000|2022-05-25 10:46:10|672.2||672.2||672.2||672.2||0
1653475580000|2022-05-25 10:46:20|672|671.8|672|671.8|672|671.8|672|671.6|2937
1653475590000|2022-05-25 10:46:30|671.8|671.6|671.8|671.4|671.8|671.6|671.8|671.4|991
1653475600000|2022-05-25 10:46:40|671.6||671.8||671.8||671.6||0
1653475610000|2022-05-25 10:46:50|672|671.6|672|671.6|672|671.6|671.8|671.6|0
1653475620000|2022-05-25 10:47:00|671.8|671.4|671.8|671.4|671.8|671.4|671.8|671.4|0
1653475630000|2022-05-25 10:47:10|672|671.6|671.8|671.4|672|671.6|671.8|671.4|4415
1653475650000|2022-05-25 10:47:30|671.6||671.8||671.8||671.6||0
1653475670000|2022-05-25 10:47:50|671.6||671.6||671.8||671.6||0
1653475680000|2022-05-25 10:48:00|||||||||500
1653475720000|2022-05-25 10:48:40|671.4|671.2|671.6|671.4|671.6|671.4|671.4|671.2|1550
1653475740000|2022-05-25 10:49:00|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|695
1653475760000|2022-05-25 10:49:20|671.2|671|671.4|671|671.4|671|671.2|671|3322
1653475780000|2022-05-25 10:49:40||671.2||671||671.2||671|0
1653475790000|2022-05-25 10:49:50||671.2||671.2||671.2||671.2|0
1653475800000|2022-05-25 10:50:00||671||671||671||671|215
1653475810000|2022-05-25 10:50:10|671.6|671.2|671.6|671.4|671.6|671.4|671.6|671.2|8453
1653475860000|2022-05-25 10:51:00|||||||||590
1653475890000|2022-05-25 10:51:30||671.2||671.2||671.2||671.2|79
1653475930000|2022-05-25 10:52:10|671.4||671.4||671.6||671.4||568
1653475940000|2022-05-25 10:52:20|671.2|671|671.4|671|671.4|671|671.2|671|4914
1653475950000|2022-05-25 10:52:30|671.2||671.2||671.4||671.2||0
1653475960000|2022-05-25 10:52:40|671.4|671.2|671.4|671|671.4|671.2|671.4|671|2308
1653475980000|2022-05-25 10:53:00|671.2||671.4||671.4||671.2||0
1653475990000|2022-05-25 10:53:10|671.2||671.2||671.2||671.2||0
1653476020000|2022-05-25 10:53:40|671|670.8|671|670.8|671.2|670.8|671|670.8|4640
1653476030000|2022-05-25 10:53:50||670.6||670.6||670.6||670.6|2
1653476040000|2022-05-25 10:54:00||670.8||670.8||670.8||670.8|0
1653476050000|2022-05-25 10:54:10|671.2|671|671.2|671|671.4|671|671.2|671|3724
1653476070000|2022-05-25 10:54:30||670.8||670.8||670.8||670.8|3776
1653476090000|2022-05-25 10:54:50|671.4|671|671.4|671|671.4|671|671.2|671|1842
1653476110000|2022-05-25 10:55:10|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.8|1722
1653476120000|2022-05-25 10:55:20|671|670.6|671|670.6|671|670.6|671|670.6|1541
1653476130000|2022-05-25 10:55:30||670.8||670.8||670.8||670.8|0
1653476140000|2022-05-25 10:55:40|671.2|671|671.2|670.8|671.2|671|671.2|670.8|4
1653476160000|2022-05-25 10:56:00|671||671||671.2||671||0
1653476180000|2022-05-25 10:56:20|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|3115
1653476190000|2022-05-25 10:56:30||670.4||670.4||670.4||670.4|2193
1653476210000|2022-05-25 10:56:50|670.6||670.6||670.6||670.6||983
1653476220000|2022-05-25 10:57:00|670.4|670.2|670.8|670.4|670.8|670.4|670.4|670|1143
1653476230000|2022-05-25 10:57:10||670.6||670.6||670.6||670.6|0
1653476240000|2022-05-25 10:57:20|671||670.8||671||670.8||12842
1653476310000|2022-05-25 10:58:30|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670.2|97
1653476320000|2022-05-25 10:58:40||670.4||670.2||670.4||670.2|0
1653476340000|2022-05-25 10:59:00|670.4|670|670.4|670|670.4|670|670.4|670|1433
1653476350000|2022-05-25 10:59:10|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|0
1653476360000|2022-05-25 10:59:20|670.4|670.4|670.8|670.4|670.8|670.4|670.4|670.4|18763
1653476450000|2022-05-25 11:00:50|671|670.6|671|670.8|671|670.8|671|670.6|11209
1653476460000|2022-05-25 11:01:00|670.8|670.6|670.8|670.6|671|670.6|670.8|670.6|4981
1653476490000|2022-05-25 11:01:30|671||671||671||671||100
1653476510000|2022-05-25 11:01:50|670.8|670.4|671|670.6|671|670.8|670.6|670.4|7838
1653476520000|2022-05-25 11:02:00|671.2|670.8|671.2|671|671.2|671|671.2|670.8|6355
1653476530000|2022-05-25 11:02:10||670.8||670.8||670.8||670.8|2169
1653476570000|2022-05-25 11:02:50||671||671||671||671|0
1653476600000|2022-05-25 11:03:20|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671|3864
1653476610000|2022-05-25 11:03:30|671.6|671.4|671.8|671.6|671.8|671.6|671.6|671.4|1148
1653476620000|2022-05-25 11:03:40|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|2679
1653476640000|2022-05-25 11:04:00|671.8|671.6|671.8|671.4|672|671.6|671.6|671.4|7916
1653476650000|2022-05-25 11:04:10|672|671.6|671.8|671.4|672|671.6|671.8|671.4|0
1653476660000|2022-05-25 11:04:20|672|671.6|671.8|671.4|672|671.6|671.8|671.4|0
1653476670000|2022-05-25 11:04:30|672|671.6|672|671.6|672|671.6|672|671.6|0
1653476680000|2022-05-25 11:04:40|671.8||671.8||671.8||671.8||0
1653476720000|2022-05-25 11:05:20|671.6|671.4|671.8|671.4|671.8|671.6|671.6|671.4|619
1653476800000|2022-05-25 11:06:40|672|671.6|672|671.8|672|671.8|672|671.4|2522
1653476820000|2022-05-25 11:07:00|672.2|672|672.2|671.8|672.2|672|672|671.8|3212
1653476850000|2022-05-25 11:07:30|672||672||672||672||3267
1653476860000|2022-05-25 11:07:40|||||||||755
1653476880000|2022-05-25 11:08:00|672.2|671.6|672|671.6|672.2|671.6|672|671.6|1658
1653476890000|2022-05-25 11:08:10|671.8|671.4|671.8|671.4|671.8|671.4|671.6|671.4|5029
1653476900000|2022-05-25 11:08:20|671.6||671.6||671.6||671.6||5419
1653476940000|2022-05-25 11:09:00|671.4|671.2|671.4|671|671.4|671.2|671.2|671|1436
1653476980000|2022-05-25 11:09:40|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|0
1653477000000|2022-05-25 11:10:00|671.4|671|671.4|671|671.6|671|671.4|671|0
1653477010000|2022-05-25 11:10:10|671.2||671.2||671.2||671.2||0
1653477020000|2022-05-25 11:10:20|671.4|670.8|671.2|670.8|671.4|670.8|671.2|670.8|2581
1653477040000|2022-05-25 11:10:40|671||671.2||671.2||671||5172
1653477060000|2022-05-25 11:11:00|671.4|671|671.4|671|671.4|671|671.2|671|2706
1653477150000|2022-05-25 11:12:30|671.2|670.8|670.8|670.6|671.2|670.8|670.8|670.6|14832
1653477160000|2022-05-25 11:12:40||670.4||670.4||670.4||670.4|653
1653477170000|2022-05-25 11:12:50|670.6|670.2|670.6|670.2|670.6|670.4|670.4|670.2|2578
1653477180000|2022-05-25 11:13:00||670.4||670.2||670.4||670.2|0
1653477210000|2022-05-25 11:13:30||670.4||670.4||670.4||670.4|0
1653477250000|2022-05-25 11:14:10||670.2||670.4||670.4||670.2|0
1653477260000|2022-05-25 11:14:20|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670.2|1904
1653477270000|2022-05-25 11:14:30|670.4|670.4|670.4|670.2|670.6|670.4|670.4|670.2|1744
1653477280000|2022-05-25 11:14:40|670.6||670.6||670.6||670.6||0
1653477300000|2022-05-25 11:15:00|670.4|670|670.4|670|670.6|670|670.2|670|3383
1653477320000|2022-05-25 11:15:20||670.2||670.2||670.2||670.2|0
1653477330000|2022-05-25 11:15:30||670||670||670||670|0
1653477340000|2022-05-25 11:15:40|670.6|670.2|670.4|670|670.6|670.2|670.4|670|5138
1653477350000|2022-05-25 11:15:50|670.2|669.8|670|669.6|670.4|669.8|669.8|669.6|6172
1653477360000|2022-05-25 11:16:00|670.2|669.8|670|669.8|670.2|669.8|670|669.6|0
1653477390000|2022-05-25 11:16:30|670.2|669.6|670|669.6|670.2|669.6|670|669.6|1298
1653477410000|2022-05-25 11:16:50||669.8||669.6||669.8||669.6|0
1653477440000|2022-05-25 11:17:20|669.8|669.8|669.8|669.6|669.8|669.8|669.8|669.6|11939
1653477450000|2022-05-25 11:17:30|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|4394
1653477470000|2022-05-25 11:17:50|669.4||669.6||669.6||669.4||0
1653477490000|2022-05-25 11:18:10|669.4||669.4||669.4||669.4||0
1653477500000|2022-05-25 11:18:20|669.2|669|669.6|669.4|669.8|669.4|669.2|669|13470
1653477530000|2022-05-25 11:18:50|669.8|669.2|669.8|669.4|669.8|669.4|669.8|669.2|1498
1653477560000|2022-05-25 11:19:20|670|669.6|670|669.6|670|669.6|670|669.6|8168
1653477570000|2022-05-25 11:19:30|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|0
1653477580000|2022-05-25 11:19:40|670.4|670|670.4|670|670.4|670|670.2|670|0
1653477590000|2022-05-25 11:19:50|670.2||670.2||670.2||670.2||0
1653477610000|2022-05-25 11:20:10|670.4||670.4||670.4||670.4||5
1653477700000|2022-05-25 11:21:40|||||||||200
1653477720000|2022-05-25 11:22:00||670.2||670.2||670.2||670.2|0
1653477730000|2022-05-25 11:22:10|670.2|670|670.4|670|670.4|670|670|669.8|9597
1653477740000|2022-05-25 11:22:20|670.2|669.8|670.2|669.8|670.4|670|670|669.8|4152
1653477750000|2022-05-25 11:22:30|670|669.6|670|669.6|670.2|669.6|670|669.6|3793
1653477770000|2022-05-25 11:22:50|669.8||670||670||669.8||0
1653477780000|2022-05-25 11:23:00|669.8||669.8||669.8||669.8||0
1653477800000|2022-05-25 11:23:20|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|957
1653477830000|2022-05-25 11:23:50|669.8|669.6|669.8|669.4|669.8|669.6|669.8|669.4|2103
1653477840000|2022-05-25 11:24:00|669.6|669.2|669.6|669.2|669.8|669.2|669.6|669.2|3260
1653477860000|2022-05-25 11:24:20|669.4||669.4||669.4||669.4||756
1653477870000|2022-05-25 11:24:30|669.6|669|669.4|669|669.6|669|669.4|669|1555
1653477880000|2022-05-25 11:24:40||669.2||669||669.2||669|2900
1653477900000|2022-05-25 11:25:00|669.2|668.8|668.8|668.6|669.4|668.8|668.8|668.6|4280
1653477920000|2022-05-25 11:25:20|668.6|668.4|668.6|668.2|668.8|668.4|668.6|668.2|0
1653477930000|2022-05-25 11:25:30|668.8|668.4|669|668.6|669|668.8|668.8|668.4|10983
1653477940000|2022-05-25 11:25:40|669.2|668.8|669.2|669|669.2|669|669.2|668.8|600
1653477950000|2022-05-25 11:25:50|669|668.8|669.2|668.8|669.2|668.8|669|668.8|3
1653477960000|2022-05-25 11:26:00|669|668.6|669|668.6|669|668.6|669|668.6|1516
1653477970000|2022-05-25 11:26:10|668.8||668.8||668.8||668.8||0
1653477980000|2022-05-25 11:26:20|669|668.8|669|668.6|669|668.8|669|668.6|41
1653478010000|2022-05-25 11:26:50|668.8|668.4|668.6|668.4|668.8|668.4|668.6|668.4|0
1653478020000|2022-05-25 11:27:00|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668|75
1653478030000|2022-05-25 11:27:10|668.8|668.4|668.8|668.6|668.8|668.6|668.8|668.4|224
1653478040000|2022-05-25 11:27:20|669|668.8|669.2|668.8|669.2|668.8|669|668.8|0
1653478060000|2022-05-25 11:27:40|669.4|669|669.6|669.2|669.6|669.2|669.4|669|3927
1653478080000|2022-05-25 11:28:00|669.8|669.4|669.8|669.4|670|669.6|669.6|669.4|2241
1653478100000|2022-05-25 11:28:20|670|669.6|670|669.6|670|669.6|669.8|669.4|0
1653478110000|2022-05-25 11:28:30|669.8|669.4|670|669.6|670|669.6|669.8|669.4|0
1653478120000|2022-05-25 11:28:40|669.8||670||670||669.8||0
1653478140000|2022-05-25 11:29:00||669.8||669.6||669.8||669.6|617
1653478150000|2022-05-25 11:29:10||669.8||669.8||669.8||669.8|0
1653478160000|2022-05-25 11:29:20|670.2|670|670.4|670|670.4|670|670.2|670|148
1653478180000|2022-05-25 11:29:40|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670|293
1653478190000|2022-05-25 11:29:50||670.4||670.4||670.4||670.4|0
1653478200000|2022-05-25 11:30:00|670.4|670.2|670.4|670|670.4|670.2|670.2|670|2457
1653478220000|2022-05-25 11:30:20|670.2|670.2|670.6|670.2|670.6|670.2|670.2|670.2|0
1653478230000|2022-05-25 11:30:30|670.4|670|670.4|670|670.6|670|670.4|670|0
1653478240000|2022-05-25 11:30:40|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670.2|0
1653478260000|2022-05-25 11:31:00|670.8|670.4|670.8|670.6|670.8|670.6|670.8|670.2|2207
1653478270000|2022-05-25 11:31:10|670.6|670.4|670.6|670.2|670.8|670.4|670.6|670.2|2323
1653478280000|2022-05-25 11:31:20|670.4||670.6||670.6||670.4||4662
1653478290000|2022-05-25 11:31:30|670.4|670|670.6|670.2|670.6|670.2|670.4|670|0
1653478320000|2022-05-25 11:32:00|670.8|670.4|671.2|670.8|671.2|670.8|670.8|670.2|4156
1653478330000|2022-05-25 11:32:10|671|670.6|671|670.6|671|670.6|671|670.6|2395
1653478340000|2022-05-25 11:32:20|670.8|670.4|670.8|670.4|671|670.4|670.6|670.4|986
1653478350000|2022-05-25 11:32:30|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670.2|2797
1653478360000|2022-05-25 11:32:40|670.4||670.6||670.6||670.4||2006
1653478370000|2022-05-25 11:32:50|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|0
1653478390000|2022-05-25 11:33:10|670.6|670.2|670.6|670.2|670.8|670.2|670.4|670.2|72
1653478400000|2022-05-25 11:33:20|670.4||670.4||670.4||670.4||2310
1653478410000|2022-05-25 11:33:30|670.2|670|670.2|669.8|670.4|670.2|670|669.8|5904
1653478420000|2022-05-25 11:33:40|670|670|670.4|670|670.4|670|670|669.8|19
1653478440000|2022-05-25 11:34:00||670.2||670||670.2||670|1317
1653478450000|2022-05-25 11:34:10|670.2||670.2||670.2||670.2||0
1653478460000|2022-05-25 11:34:20|670.4|669.8|670|669.8|670.4|669.8|670|669.8|517
1653478470000|2022-05-25 11:34:30|670.2|670|670.4|670|670.4|670|670.2|670|3650
1653478500000|2022-05-25 11:35:00|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670|8378
1653478510000|2022-05-25 11:35:10|670.6||670.8||670.8||670.6||0
1653478520000|2022-05-25 11:35:20|670.6||670.6||670.6||670.6||0
1653478530000|2022-05-25 11:35:30|670.8|670.2|670.6|670.2|670.8|670.2|670.6|670.2|1117
1653478540000|2022-05-25 11:35:40||670.4||670.4||670.4||670.4|0
1653478550000|2022-05-25 11:35:50||670.2||670.2||670.2||670.2|989
1653478560000|2022-05-25 11:36:00|670.4|670|670.6|670.2|670.6|670.4|670.4|670|6910
1653478570000|2022-05-25 11:36:10|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|0
1653478590000|2022-05-25 11:36:30|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670.2|0
1653478600000|2022-05-25 11:36:40|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670.2|0
1653478610000|2022-05-25 11:36:50|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670.2|954
1653478620000|2022-05-25 11:37:00|670.6||670.6||670.8||670.6||0
1653478630000|2022-05-25 11:37:10|670.8||670.8||670.8||670.8||7
1653478650000|2022-05-25 11:37:30||670.6||670.4||670.6||670.4|3938
1653478660000|2022-05-25 11:37:40|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670.2|4376
1653478670000|2022-05-25 11:37:50|670.4|670|670.4|670|670.4|670|670.4|670|0
1653478690000|2022-05-25 11:38:10|670.6|670.2|670.4|670|670.6|670.2|670.4|670|0
1653478700000|2022-05-25 11:38:20||670.2||670||670.2||670|0
1653478710000|2022-05-25 11:38:30|670.2|669.8|670.2|669.8|670.4|670|670.2|669.8|1546
1653478740000|2022-05-25 11:39:00|670.4|670|670.2|669.8|670.4|670|670.2|669.8|3825
1653478760000|2022-05-25 11:39:20|670|670|670|669.6|670|670|670|669.6|1126
1653478770000|2022-05-25 11:39:30|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|0
1653478790000|2022-05-25 11:39:50|670.4|670|670.4|670|670.4|670|670.4|670|555
1653478830000|2022-05-25 11:40:30|670.2|669.8|670|669.8|670.4|670|670|669.8|1439
1653478840000|2022-05-25 11:40:40|670.2|670|670.2|669.8|670.2|670|670|669.8|3583
1653478850000|2022-05-25 11:40:50|670|669.6|670|669.6|670|669.6|670|669.6|2499
1653478860000|2022-05-25 11:41:00|||||||||778
1653478880000|2022-05-25 11:41:20|669.8|669.4|669.8|669.4|669.8|669.6|669.8|669.4|0
1653478890000|2022-05-25 11:41:30|670|669.6|670|669.6|670|669.8|670|669.4|863
1653478910000|2022-05-25 11:41:50||669.8||669.6||669.8||669.6|1099
1653478930000|2022-05-25 11:42:10|669.8||669.8||670||669.8||0
1653478940000|2022-05-25 11:42:20|670||669.8||670||669.8||22
1653478950000|2022-05-25 11:42:30|670||669.8||670||669.8||0
1653478980000|2022-05-25 11:43:00|670||670||670||669.8||0
1653478990000|2022-05-25 11:43:10|669.8||670||670||669.8||0
1653479010000|2022-05-25 11:43:30|669.8|669.4|669.6|669.4|669.8|669.4|669.6|669.4|96
1653479030000|2022-05-25 11:43:50|669.4|669.2|669.4|669|669.4|669.2|669.4|669|46
1653479040000|2022-05-25 11:44:00||669.2||669||669.2||669|1451
1653479050000|2022-05-25 11:44:10|669.6|669.2|669.4|669.2|669.6|669.4|669.4|669|1217
1653479060000|2022-05-25 11:44:20|669.6||669.6||669.6||669.6||0
1653479070000|2022-05-25 11:44:30|669.4|669|669.4|669|669.4|669|669.4|669|0
1653479080000|2022-05-25 11:44:40|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|11540
1653479090000|2022-05-25 11:44:50|669|668.6|669|668.6|669|668.6|669|668.6|1851
1653479100000|2022-05-25 11:45:00||668.8||668.6||668.8||668.6|3663
1653479120000|2022-05-25 11:45:20|669.2|668.8|669|668.6|669.2|668.8|669|668.6|5842
1653479130000|2022-05-25 11:45:30|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|1145
1653479140000|2022-05-25 11:45:40|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.2|0
1653479150000|2022-05-25 11:45:50|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668|402
1653479160000|2022-05-25 11:46:00|668.4|668|668.4|668|668.4|668.2|668.4|668|2454
1653479170000|2022-05-25 11:46:10|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|600
1653479180000|2022-05-25 11:46:20||668||668||668||668|300
1653479190000|2022-05-25 11:46:30|668.2||668.2||668.2||668.2||0
1653479200000|2022-05-25 11:46:40|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|176
1653479210000|2022-05-25 11:46:50|668.6||668.6||668.6||668.6||3371
1653479220000|2022-05-25 11:47:00|668.4||668.6||668.6||668.4||0
1653479270000|2022-05-25 11:47:50|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|14
1653479280000|2022-05-25 11:48:00|668.6|668.2|669|668.8|669.2|668.8|668.6|668.2|2154
1653479290000|2022-05-25 11:48:10|669.2||669||669.2||669||5
1653479300000|2022-05-25 11:48:20|669.2||669.2||669.2||669.2||1
1653479310000|2022-05-25 11:48:30|669.4|669|669.2|669|669.4|669|669.2|668.8|0
1653479340000|2022-05-25 11:49:00|669.4|669.2|669.4|669|669.4|669.2|669.4|669|162
1653479350000|2022-05-25 11:49:10|669.2|668.8|669.2|668.8|669.4|668.8|669.2|668.8|15944
1653479360000|2022-05-25 11:49:20||669||668.8||669||668.8|5455
1653479370000|2022-05-25 11:49:30|669.4|669|669.2|668.8|669.4|669|669.2|668.8|981
1653479400000|2022-05-25 11:50:00|669.4|669|669.2|668.8|669.4|669|669.2|668.8|0
1653479410000|2022-05-25 11:50:10|669.4|669|669.4|669|669.6|669.2|669.4|669|8443
1653479420000|2022-05-25 11:50:20|669.2|668.8|669.4|669|669.4|669|669.2|668.8|1663
1653479440000|2022-05-25 11:50:40|669.2|668.8|669.4|669|669.4|669|669.2|668.8|14545
1653479450000|2022-05-25 11:50:50|669.2||669.4||669.4||669.2||0
1653479460000|2022-05-25 11:51:00|669.2|669.2|669.4|669|669.4|669.2|669.2|669|13006
1653479480000|2022-05-25 11:51:20||669.2||669||669.2||669|0
1653479490000|2022-05-25 11:51:30|669.2||669.4||669.4||669.2||0
1653479500000|2022-05-25 11:51:40|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|1271
1653479510000|2022-05-25 11:51:50|669||669||669||669||0
1653479520000|2022-05-25 11:52:00|668.8|668.6|669|668.6|669|668.6|668.8|668.6|2093
1653479550000|2022-05-25 11:52:30|669.2|668.8|669.2|669|669.2|669|668.8|668.6|29963
1653479560000|2022-05-25 11:52:40||668.8||668.8||669||668.8|4667
1653479570000|2022-05-25 11:52:50||669||668.8||669||668.8|648
1653479580000|2022-05-25 11:53:00||669||668.8||669||668.8|624
1653479590000|2022-05-25 11:53:10|669||669.2||669.2||669||0
1653479630000|2022-05-25 11:53:50|669|668.6|669|668.6|669|668.8|669|668.6|5048
1653479640000|2022-05-25 11:54:00|||||||||75
1653479650000|2022-05-25 11:54:10|668.8|668.4|668.8|668.6|669|668.8|668.6|668.4|19457
1653479660000|2022-05-25 11:54:20|669|668.4|669|668.6|669|668.8|669|668.4|6357
1653479670000|2022-05-25 11:54:30|||||||||337
1653479680000|2022-05-25 11:54:40|||||||||1559
1653479690000|2022-05-25 11:54:50|668.8|668.4|668.8|668.4|668.8|668.6|668.8|668.4|1922
1653479710000|2022-05-25 11:55:10||668.6||668.4||668.6||668.4|1142
1653479720000|2022-05-25 11:55:20|668.6|668.6|669.2|669|669.2|669|668.6|668.4|47379
1653479730000|2022-05-25 11:55:30|669.4|668.8|669.2|668.8|669.4|668.8|669|668.8|34336
1653479750000|2022-05-25 11:55:50|669.4|669|669.4|669|669.4|669|669.4|669|2081
1653479760000|2022-05-25 11:56:00|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669|13247
1653479770000|2022-05-25 11:56:10|669.6|669|669.6|669.2|669.6|669.4|669.6|669|10279
1653479780000|2022-05-25 11:56:20|669.4|669.4|669.6|669.2|669.6|669.4|669.4|669.2|2287
1653479790000|2022-05-25 11:56:30|669.4|669|669.2|669|669.4|669.2|669.2|669|46
1653479820000|2022-05-25 11:57:00|669|668.8|669.2|668.8|669.2|668.8|669|668.8|1840
1653479850000|2022-05-25 11:57:30|669||669||669||669||0
1653479860000|2022-05-25 11:57:40|669.2||669.2||669.2||669.2||0
1653479900000|2022-05-25 11:58:20|669|668.6|669|668.6|669|668.6|668.8|668.4|6062
1653479910000|2022-05-25 11:58:30|668.8|668.4|668.8|668.6|668.8|668.6|668.8|668.4|0
1653479920000|2022-05-25 11:58:40||668.4||668.4||668.4||668.4|0
1653479930000|2022-05-25 11:58:50|668.6||668.6||668.6||668.6||0
1653479940000|2022-05-25 11:59:00||668.2||668.4||668.4||668.2|0
1653479950000|2022-05-25 11:59:10|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|0
1653479960000|2022-05-25 11:59:20|668.6||668.6||668.6||668.6||103
1653480000000|2022-05-25 12:00:00|668.4|668|668|667.6|668.4|668|668|667.6|700
1653480010000|2022-05-25 12:00:10||667.8||667.8||667.8||667.8|0
1653480020000|2022-05-25 12:00:20|667.8|667.6|668|667.6|668|667.8|667.8|667.6|0
1653480060000|2022-05-25 12:01:00|667.8||667.8||667.8||667.8||0
1653480070000|2022-05-25 12:01:10|668||668||668||668||108
1653480080000|2022-05-25 12:01:20|||||||||3000
1653480100000|2022-05-25 12:01:40||667.8||667.8||667.8||667.8|3613
1653480110000|2022-05-25 12:01:50|668.2|668|668|667.8|668.2|668|668|667.8|1205
1653480120000|2022-05-25 12:02:00|668.2|668|668|667.8|668.2|668|668|667.8|4785
1653480130000|2022-05-25 12:02:10|668.2|668|668.2|667.8|668.2|668|668.2|667.8|12890
1653480140000|2022-05-25 12:02:20|668|667.6|668|667.6|668|667.8|668|667.6|3111
1653480150000|2022-05-25 12:02:30|668.2|667.8|668|667.6|668.2|667.8|668|667.6|0
1653480180000|2022-05-25 12:03:00|||||||||16
1653480210000|2022-05-25 12:03:30||667.8||667.6||667.8||667.6|0
1653480220000|2022-05-25 12:03:40|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.6|1890
1653480240000|2022-05-25 12:04:00|668||668||668.2||668||421
1653480250000|2022-05-25 12:04:10|668.2||668||668.2||668||0
1653480270000|2022-05-25 12:04:30|668.2||668.2||668.2||668.2||0
1653480280000|2022-05-25 12:04:40|668||668||668||668||0
1653480290000|2022-05-25 12:04:50|668.2||668.2||668.2||668.2||5
1653480310000|2022-05-25 12:05:10|668||668||668.2||668||0
1653480320000|2022-05-25 12:05:20|||||||||183
1653480340000|2022-05-25 12:05:40|668.2||668.2||668.2||668||0
1653480350000|2022-05-25 12:05:50|668||668||668||668||0
1653480390000|2022-05-25 12:06:30|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|534
1653480410000|2022-05-25 12:06:50|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|5539
1653480420000|2022-05-25 12:07:00|||||||||1001
1653480430000|2022-05-25 12:07:10|667.4|667.4|667.4|667.2|667.4|667.4|667.4|667.2|0
1653480440000|2022-05-25 12:07:20|667.6|667|667.4|667|667.6|667|667.4|667|82
1653480450000|2022-05-25 12:07:30|667.2|666.8|667.2|666.8|667.2|666.8|667|666.8|10546
1653480460000|2022-05-25 12:07:40|667|666.6|667|666.8|667|666.8|667|666.6|6170
1653480480000|2022-05-25 12:08:00|||||||||79
1653480490000|2022-05-25 12:08:10|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|3
1653480510000|2022-05-25 12:08:30|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|2429
1653480520000|2022-05-25 12:08:40|666.4|666.2|666.4|666|666.6|666.2|666.4|666|3342
1653480530000|2022-05-25 12:08:50|||||||||100
1653480550000|2022-05-25 12:09:10|666.2|665.8|666|665.6|666.4|665.8|665.8|665.6|27085
1653480560000|2022-05-25 12:09:20|||||||||471
1653480570000|2022-05-25 12:09:30|665.8|665.4|665.6|665.2|665.8|665.4|665.6|665.2|3469
1653480600000|2022-05-25 12:10:00|665.4||665.4||665.6||665.4||1381
1653480620000|2022-05-25 12:10:20|||||||||533
1653480650000|2022-05-25 12:10:50|665.2|665|665.4|665.2|665.4|665.2|665.2|665|4467
1653480660000|2022-05-25 12:11:00|665.6|665.4|666|665.6|666|665.6|665.6|665.2|3005
1653480670000|2022-05-25 12:11:10|665.8||666||666||665.8||0
1653480680000|2022-05-25 12:11:20|665.8||665.8||666||665.8||0
1653480690000|2022-05-25 12:11:30|666||666||666||665.8||0
1653480700000|2022-05-25 12:11:40|665.8||666||666||665.8||0
1653480720000|2022-05-25 12:12:00|665.8||666||666||665.8||0
1653480730000|2022-05-25 12:12:10|666.2|665.8|666.2|665.8|666.2|666|666.2|665.8|6665
1653480740000|2022-05-25 12:12:20||666||666||666||666|0
1653480760000|2022-05-25 12:12:40|666|665.8|666.2|665.8|666.2|665.8|666|665.8|24848
1653480770000|2022-05-25 12:12:50|666||666.2||666.2||666||34742
1653480780000|2022-05-25 12:13:00|666||666.2||666.2||666||0
1653480790000|2022-05-25 12:13:10||666||665.8||666||665.8|0
1653480800000|2022-05-25 12:13:20||666||666||666||666|0
1653480810000|2022-05-25 12:13:30|666|665.8|666.2|665.8|666.2|665.8|666|665.8|1722
1653480860000|2022-05-25 12:14:20|666.4|666|666.8|666.4|666.8|666.4|666.4|665.8|12883
1653480870000|2022-05-25 12:14:30|667|666.6|666.8|666.6|667|666.6|666.8|666.4|0
1653480880000|2022-05-25 12:14:40|667||667||667||667||0
1653480890000|2022-05-25 12:14:50||666.8||666.6||666.8||666.6|0
1653480900000|2022-05-25 12:15:00|666.8|666.8|666.6|666.2|666.8|666.8|666.4|666|6867
1653480910000|2022-05-25 12:15:10|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.2|0
1653480920000|2022-05-25 12:15:20|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|0
1653480930000|2022-05-25 12:15:30|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1653480940000|2022-05-25 12:15:40||666.4||666.2||666.4||666.2|0
1653480950000|2022-05-25 12:15:50||666.4||666.2||666.4||666.2|0
1653480960000|2022-05-25 12:16:00|||||||||76
1653480970000|2022-05-25 12:16:10|666.8|666.4|666.8|666.4|666.8|666.6|666.8|666.2|2723
1653480980000|2022-05-25 12:16:20|666.6|666.2|666.6|666.2|666.8|666.4|666.6|666.2|0
1653480990000|2022-05-25 12:16:30||666.4||666.4||666.4||666.4|0
1653481010000|2022-05-25 12:16:50|666.4|666.2|666.8|666.4|666.8|666.4|666.4|666|3286
1653481030000|2022-05-25 12:17:10|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666|2489
1653481050000|2022-05-25 12:17:30|666.2|666|666|665.6|666.2|666|666|665.6|100
1653481060000|2022-05-25 12:17:40||665.8||665.6||665.8||665.6|0
1653481070000|2022-05-25 12:17:50|666.2|665.8|666.4|666|666.4|666|666.2|665.8|8802
1653481080000|2022-05-25 12:18:00|666.2||666.4||666.4||666.2||0
1653481090000|2022-05-25 12:18:10|666.2|665.8|666.6|666.2|666.6|666.4|666.2|665.8|588
1653481100000|2022-05-25 12:18:20|666.4||666.6||666.6||666.4||0
1653481110000|2022-05-25 12:18:30|666.4|666|666.6|666.2|666.6|666.2|666.4|666|0
1653481120000|2022-05-25 12:18:40|666.4|666|666.4|666|666.6|666|666.4|666|0
1653481140000|2022-05-25 12:19:00|666.6|666.2|666.4|666|666.6|666.2|666.2|666|334
1653481150000|2022-05-25 12:19:10|666.2||666.4||666.4||666.2||0
1653481160000|2022-05-25 12:19:20|666.2||666.4||666.4||666.2||90
1653481170000|2022-05-25 12:19:30|666.2||666.4||666.4||666.2||0
1653481180000|2022-05-25 12:19:40|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1653481190000|2022-05-25 12:19:50|666||666.2||666.2||666||1956
1653481200000|2022-05-25 12:20:00|666.4|666|666.2|665.8|666.4|666|666.2|665.8|0
1653481210000|2022-05-25 12:20:10|666||666.2||666.2||666||0
1653481220000|2022-05-25 12:20:20|666||666.2||666.2||666||1000
1653481230000|2022-05-25 12:20:30|666||666.2||666.2||666||0
1653481240000|2022-05-25 12:20:40|666||666.2||666.2||666||10
1653481250000|2022-05-25 12:20:50|666|666|666.2|666|666.2|666|666|666|8327
1653481260000|2022-05-25 12:21:00|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|2682
1653481270000|2022-05-25 12:21:10|666.6|666.4|666.6|666.2|666.8|666.4|666.6|666.2|1910
1653481280000|2022-05-25 12:21:20|666.4||666.4||666.4||666.4||0
1653481290000|2022-05-25 12:21:30|666.6||666.6||666.6||666.6||0
1653481320000|2022-05-25 12:22:00|666.4|666|666.4|666|666.6|666|666.4|666|12
1653481330000|2022-05-25 12:22:10|666.2|665.8|666.2|665.8|666.4|666|666|665.8|7180
1653481380000|2022-05-25 12:23:00||666||666||666||666|0
1653481410000|2022-05-25 12:23:30|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|4775
1653481420000|2022-05-25 12:23:40|666.8|666.4|666.6|666.4|666.8|666.6|666.6|666.4|2366
1653481430000|2022-05-25 12:23:50|666.8||666.8||666.8||666.6||0
1653481440000|2022-05-25 12:24:00|666.6||666.6||666.6||666.6||0
1653481460000|2022-05-25 12:24:20|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|2711
1653481510000|2022-05-25 12:25:10|666.4||666.4||666.4||666.4||0
1653481530000|2022-05-25 12:25:30|||||||||86
1653481540000|2022-05-25 12:25:40|||||||||452
1653481570000|2022-05-25 12:26:10|666.2|666|666|665.6|666.2|666|666|665.6|12
1653481580000|2022-05-25 12:26:20||665.8||665.6||665.8||665.6|0
1653481590000|2022-05-25 12:26:30|666.2|665.8|666.2|666|666.2|666|666.2|665.6|755
1653481600000|2022-05-25 12:26:40||665.8||665.8||666||665.8|2439
1653481610000|2022-05-25 12:26:50||666||665.8||666||665.8|0
1653481640000|2022-05-25 12:27:20|666|665.6|666|665.6|666|665.6|666|665.6|4646
1653481650000|2022-05-25 12:27:30||665.8||665.6||665.8||665.6|0
1653481680000|2022-05-25 12:28:00|||||||||742
1653481690000|2022-05-25 12:28:10|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|0
1653481700000|2022-05-25 12:28:20|665.6||665.6||665.6||665.6||0
1653481710000|2022-05-25 12:28:30|665.4|665.2|665.6|665.2|665.6|665.2|665.4|665|2330
1653481720000|2022-05-25 12:28:40|||||||||255
1653481740000|2022-05-25 12:29:00|665.4||665.4||665.4||665.4||0
1653481770000|2022-05-25 12:29:30|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|16536
1653481790000|2022-05-25 12:29:50||665||665||665||665|2249
1653481800000|2022-05-25 12:30:00|665.4||665.4||665.4||665.4||0
1653481810000|2022-05-25 12:30:10|665.2|664.8|664.8|664.4|665.2|664.8|664.6|664.4|3581
1653481820000|2022-05-25 12:30:20|664.6|664.6|664.8|664.4|664.8|664.6|664.6|664.4|1140
1653481830000|2022-05-25 12:30:30|664.6|664.6|664.8|664.4|664.8|664.6|664.6|664.4|0
1653481840000|2022-05-25 12:30:40|664.6||664.8||664.8||664.6||0
1653481850000|2022-05-25 12:30:50|664.6||664.6||664.6||664.6||112
1653481880000|2022-05-25 12:31:20|664.8|664.6|665.2|664.8|665.4|665|664.8|664.4|4781
1653481890000|2022-05-25 12:31:30|665||665||665.2||665||0
1653481900000|2022-05-25 12:31:40|||||||||8
1653481920000|2022-05-25 12:32:00|665.2|665|665|664.8|665.4|665|665|664.8|472
1653481930000|2022-05-25 12:32:10|664.8|664.6|664.8|664.4|664.8|664.6|664.8|664.4|185
1653481940000|2022-05-25 12:32:20|665|664.6|665|664.6|665|664.8|665|664.6|1489
1653481950000|2022-05-25 12:32:30||664.8||664.6||664.8||664.6|0
1653481960000|2022-05-25 12:32:40|664.8||665||665||664.8||0
1653481970000|2022-05-25 12:32:50||664.8||664.6||664.8||664.6|0
1653481980000|2022-05-25 12:33:00|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|13
1653481990000|2022-05-25 12:33:10||664.6||664.4||664.6||664.4|0
1653482000000|2022-05-25 12:33:20||664.6||664.6||664.6||664.4|0
1653482010000|2022-05-25 12:33:30|665|664.8|665|664.6|665|664.8|665|664.6|207
1653482020000|2022-05-25 12:33:40|665.2|664.8|665.6|665.2|665.6|665.4|665.2|664.8|2780
1653482030000|2022-05-25 12:33:50|665.8|665.4|666|665.8|666|665.8|665.8|665.2|2451
1653482040000|2022-05-25 12:34:00|666.2|665.6|666|665.8|666.2|665.8|666|665.6|2767
1653482050000|2022-05-25 12:34:10|665.8|665.6|666|665.6|666|665.6|665.8|665.4|587
1653482060000|2022-05-25 12:34:20|665.8|665.4|666.4|666|666.4|666|665.8|665.4|259
1653482070000|2022-05-25 12:34:30|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666|0
1653482080000|2022-05-25 12:34:40||666||666||666.2||666|0
1653482090000|2022-05-25 12:34:50|666.2|665.8|666.2|665.8|666.4|666|666.2|665.8|0
1653482100000|2022-05-25 12:35:00|666.4|666|666.4|666|666.4|666.2|666.2|665.8|0
1653482110000|2022-05-25 12:35:10||666.2||666.2||666.2||666|0
1653482120000|2022-05-25 12:35:20||666||666||666||666|65
1653482130000|2022-05-25 12:35:30||666.2||666.2||666.2||666|0
1653482140000|2022-05-25 12:35:40||666||666.2||666.2||666|0
1653482150000|2022-05-25 12:35:50|666.2|666|666.2|666|666.4|666|666.2|665.8|3038
1653482160000|2022-05-25 12:36:00|666|665.8|666|665.6|666|666|666|665.6|9
1653482170000|2022-05-25 12:36:10|666.2|665.8|666|665.8|666.2|665.8|666|665.6|13835
1653482180000|2022-05-25 12:36:20|666.2|666|666.6|666.2|666.8|666.4|666.2|665.8|23309
1653482190000|2022-05-25 12:36:30|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.2|1815
1653482200000|2022-05-25 12:36:40|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|0
1653482220000|2022-05-25 12:37:00|666.6|666.2|666.6|666.2|666.8|666.4|666.4|666.2|2204
1653482230000|2022-05-25 12:37:10|666.4||666.6||666.6||666.4||0
1653482240000|2022-05-25 12:37:20|||||||||150
1653482250000|2022-05-25 12:37:30|666.8|666.4|666.4|666|666.8|666.4|666.4|666|388
1653482260000|2022-05-25 12:37:40||666.2||666.2||666.2||666|0
1653482280000|2022-05-25 12:38:00||666||666||666||666|10
1653482290000|2022-05-25 12:38:10||666.2||666.2||666.2||666|100
1653482300000|2022-05-25 12:38:20||666||666.2||666.2||666|0
1653482330000|2022-05-25 12:38:50|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.2|4534
1653482340000|2022-05-25 12:39:00|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|0
1653482370000|2022-05-25 12:39:30|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1653482380000|2022-05-25 12:39:40|666.4|666|666.6|666.2|666.6|666.2|666.4|666|0
1653482390000|2022-05-25 12:39:50|666.4||666.6||666.6||666.4||0
1653482400000|2022-05-25 12:40:00|666.4||666.4||666.4||666.4||0
1653482420000|2022-05-25 12:40:20|666.6||666.6||666.6||666.6||995
1653482430000|2022-05-25 12:40:30|666.4||666.6||666.6||666.4||0
1653482450000|2022-05-25 12:40:50|666.4|666|666.4|666|666.6|666|666.4|666|617
1653482460000|2022-05-25 12:41:00||666.2||666.2||666.2||666.2|0
1653482480000|2022-05-25 12:41:20|666.6|666.4|667.2|666.8|667.2|666.8|666.6|666.4|367
1653482490000|2022-05-25 12:41:30|667|666.6|667|666.6|667|666.6|667|666.6|3044
1653482500000|2022-05-25 12:41:40|666.8|666.4|667|666.6|667|666.6|666.8|666.4|0
1653482510000|2022-05-25 12:41:50|667.2|666.8|667.2|666.8|667.4|667|667|666.6|2297
1653482520000|2022-05-25 12:42:00|667.4|667|667.4|667|667.4|667|667.2|666.8|0
1653482530000|2022-05-25 12:42:10|667.2|666.8|667.2|666.8|667.4|667|667.2|666.8|4237
1653482540000|2022-05-25 12:42:20||667||667||667||667|0
1653482550000|2022-05-25 12:42:30|667.4|666.8|667.4|667|667.4|667|667.2|666.8|7
1653482560000|2022-05-25 12:42:40|667.2||667.4||667.4||667.2||0
1653482570000|2022-05-25 12:42:50|667.2||667.2||667.4||667.2||0
1653482590000|2022-05-25 12:43:10|667|666.8|667.2|667|667.2|667|667|666.8|3785
1653482600000|2022-05-25 12:43:20|667.4||667.4||667.4||667.4||873
1653482610000|2022-05-25 12:43:30|667.6|667.2|667.2|667|667.6|667.2|667.2|667|0
1653482620000|2022-05-25 12:43:40|667.4|667.2|667.4|667|667.6|667.2|667.4|667|660
1653482630000|2022-05-25 12:43:50|667.2||667.4||667.4||667.2||2919
1653482640000|2022-05-25 12:44:00|667.6|667.2|667.4|667.2|667.6|667.2|667.4|667|0
1653482660000|2022-05-25 12:44:20|667.6||667.6||667.6||667.6||0
1653482680000|2022-05-25 12:44:40|667.4|667|667.4|667|667.6|667.2|667.4|667|2574
1653482690000|2022-05-25 12:44:50||667.2||667.2||667.2||667|0
1653482720000|2022-05-25 12:45:20|||||||||162
1653482760000|2022-05-25 12:46:00|667.6|667.4|667.8|667.4|667.8|667.6|667.6|667.4|5471
1653482770000|2022-05-25 12:46:10|667.6||667.6||667.6||667.6||1537
1653482780000|2022-05-25 12:46:20|667.8|667.2|667.6|667.2|667.8|667.4|667.6|667.2|2858
1653482790000|2022-05-25 12:46:30|667.4||667.6||667.6||667.4||0
1653482810000|2022-05-25 12:46:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.2|34
1653482820000|2022-05-25 12:47:00||667.6||667.6||667.6||667.6|0
1653482830000|2022-05-25 12:47:10|667.6|667.4|667.6|667.2|667.8|667.4|667.6|667.2|1451
1653482840000|2022-05-25 12:47:20|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.4|0
1653482890000|2022-05-25 12:48:10||667.6||667.4||667.6||667.4|0
1653482900000|2022-05-25 12:48:20|668|667.6|667.8|667.6|668|667.6|667.8|667.4|503
1653482910000|2022-05-25 12:48:30|668|667.4|668|667.6|668|667.6|667.8|667.4|0
1653482920000|2022-05-25 12:48:40||667.8||667.6||667.8||667.6|0
1653482930000|2022-05-25 12:48:50|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.6|544
1653482950000|2022-05-25 12:49:10|668.4|668|668.2|668|668.6|668.2|668|667.8|16958
1653482960000|2022-05-25 12:49:20|668.4||668.4||668.4||668.4||0
1653482980000|2022-05-25 12:49:40|668.2||668.2||668.2||668.2||1809
1653483010000|2022-05-25 12:50:10|668.4||668.4||668.4||668.4||17
1653483040000|2022-05-25 12:50:40|668.2||668.2||668.2||668.2||0
1653483050000|2022-05-25 12:50:50|668.4||668.4||668.4||668.4||0
1653483070000|2022-05-25 12:51:10|668.2|667.8|668.2|667.8|668.2|668|668|667.8|12969
1653483080000|2022-05-25 12:51:20|668|667.6|668|667.6|668|667.8|668|667.6|2205
1653483090000|2022-05-25 12:51:30||667.8||667.8||667.8||667.8|0
1653483100000|2022-05-25 12:51:40||667.6||667.6||667.6||667.6|0
1653483110000|2022-05-25 12:51:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|7383
1653483120000|2022-05-25 12:52:00|667.6|667.2|667.6|667.2|667.8|667.4|667.6|667.2|11973
1653483140000|2022-05-25 12:52:20|667.8|667.4|667.8|667.4|667.8|667.6|667.6|667.4|3160
1653483160000|2022-05-25 12:52:40||667.6||667.4||667.6||667.4|0
1653483170000|2022-05-25 12:52:50||667.6||667.4||667.6||667.4|0
1653483180000|2022-05-25 12:53:00||667.6||667.4||667.6||667.4|0
1653483190000|2022-05-25 12:53:10|668|667.6|668|667.8|668.2|667.8|668|667.6|1205
1653483200000|2022-05-25 12:53:20|668.2||668.2||668.2||668.2||363
1653483210000|2022-05-25 12:53:30|668|667.6|667.8|667.6|668.2|667.6|667.8|667.6|1590
1653483220000|2022-05-25 12:53:40|668||668||668||668||0
1653483260000|2022-05-25 12:54:20|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1653483270000|2022-05-25 12:54:30|668|667.6|667.8|667.6|668|667.6|667.8|667.6|4425
1653483280000|2022-05-25 12:54:40|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.2|358
1653483290000|2022-05-25 12:54:50|667.6||667.8||667.8||667.6||0
1653483300000|2022-05-25 12:55:00|668|667.6|668|667.6|668|667.8|667.8|667.4|2666
1653483320000|2022-05-25 12:55:20|667.8|667.8|668|667.6|668|667.8|667.8|667.6|1882
1653483330000|2022-05-25 12:55:30|667.8||668||668||667.8||268
1653483370000|2022-05-25 12:56:10||667.8||667.8||667.8||667.8|0
1653483440000|2022-05-25 12:57:20|||||||||540
1653483450000|2022-05-25 12:57:30||667.6||667.6||667.6||667.6|4
1653483470000|2022-05-25 12:57:50|667.8||668||668||667.8||0
1653483480000|2022-05-25 12:58:00||667.8||667.6||667.8||667.6|0
1653483560000|2022-05-25 12:59:20|667.8||668||668||667.8||0
1653483570000|2022-05-25 12:59:30|667.8||668||668||667.8||1016
1653483590000|2022-05-25 12:59:50||667.8||667.8||667.8||667.8|0
1653483600000|2022-05-25 13:00:00||667.6||667.6||667.6||667.6|0
1653483610000|2022-05-25 13:00:10|667.8||668||668||667.8||0
1653483620000|2022-05-25 13:00:20|668.2|667.8|668.2|667.8|668.2|668|668.2|667.8|6821
1653483630000|2022-05-25 13:00:30||668||668||668||668|4
1653483640000|2022-05-25 13:00:40|668.4|668.2|668.6|668.2|668.6|668.2|668.2|668|25381
1653483650000|2022-05-25 13:00:50|668.8|668.4|669|668.6|669|668.8|668.8|668.4|17053
1653483660000|2022-05-25 13:01:00|669.2|668.8|669.4|669|669.4|669.2|669.2|668.8|13966
1653483700000|2022-05-25 13:01:40|669.2|669.2|669.2|668.8|669.4|669.2|669|668.8|16030
1653483710000|2022-05-25 13:01:50||669||668.8||669||668.8|1033
1653483740000|2022-05-25 13:02:20|669|668.6|669|668.6|669|668.6|668.8|668.6|1427
1653483750000|2022-05-25 13:02:30|668.8||669||669||668.8||523
1653483760000|2022-05-25 13:02:40|668.8|668.8|669|668.6|669|668.8|668.8|668.6|1420
1653483770000|2022-05-25 13:02:50|668.8|668.4|668.6|668.4|669|668.4|668.6|668.4|2236
1653483780000|2022-05-25 13:03:00||668.2||668.2||668.2||668.2|0
1653483790000|2022-05-25 13:03:10||668.4||668.2||668.4||668.2|0
1653483820000|2022-05-25 13:03:40|668.4|668|668.2|667.8|668.6|668|668.2|667.8|2307
1653483830000|2022-05-25 13:03:50|668.4|668|668.4|668.2|668.6|668.2|668.2|668|19463
1653483840000|2022-05-25 13:04:00||668||668.2||668.2||668|5070
1653483850000|2022-05-25 13:04:10||668||668||668||668|0
1653483860000|2022-05-25 13:04:20||668.2||668.2||668.2||668.2|0
1653483870000|2022-05-25 13:04:30||668||668||668||668|2269
1653483890000|2022-05-25 13:04:50||668.2||668.2||668.2||668.2|0
1653483900000|2022-05-25 13:05:00||668||668||668||668|0
1653483910000|2022-05-25 13:05:10||668.2||668.2||668.2||668.2|0
1653483920000|2022-05-25 13:05:20|||||||||543
1653483930000|2022-05-25 13:05:30|||||||||3115
1653483950000|2022-05-25 13:05:50|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|2022
1653483990000|2022-05-25 13:06:30|668.8||668.8||668.8||668.6||479
1653484000000|2022-05-25 13:06:40|669|668.6|669|668.6|669|668.6|669|668.4|884
1653484020000|2022-05-25 13:07:00|669.2|668.8|669.2|668.8|669.2|668.8|669|668.8|0
1653484030000|2022-05-25 13:07:10|669||669.2||669.2||669||850
1653484040000|2022-05-25 13:07:20|669||669.2||669.2||669||0
1653484050000|2022-05-25 13:07:30|669||669.2||669.2||669||0
1653484070000|2022-05-25 13:07:50|669||669||669||669||0
1653484080000|2022-05-25 13:08:00|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|5116
1653484130000|2022-05-25 13:08:50|669|668.6|669|668.6|669|668.6|669|668.6|277
1653484140000|2022-05-25 13:09:00|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|0
1653484160000|2022-05-25 13:09:20||669||669||669||669|0
1653484180000|2022-05-25 13:09:40|669.4||669.4||669.4||669.4||1318
1653484190000|2022-05-25 13:09:50||669.2||669.2||669.2||669.2|0
1653484200000|2022-05-25 13:10:00|||||||||1706
1653484220000|2022-05-25 13:10:20|669.2|669|669.2|669|669.4|669|669.2|669|1030
1653484230000|2022-05-25 13:10:30|669|668.8|669.4|669|669.4|669|669|668.8|8927
1653484260000|2022-05-25 13:11:00|669.2||669.4||669.4||669.2||0
1653484270000|2022-05-25 13:11:10|669.2||669.2||669.2||669.2||0
1653484280000|2022-05-25 13:11:20|669.4|668.8|669|668.8|669.4|668.8|669|668.8|1546
1653484290000|2022-05-25 13:11:30|669.2|669|669.4|669|669.4|669|669.2|669|5809
1653484300000|2022-05-25 13:11:40|||||||||500
1653484320000|2022-05-25 13:12:00|669.2||669.2||669.2||669.2||1974
1653484340000|2022-05-25 13:12:20|669|668.8|669.2|668.8|669.2|668.8|668.6|668.4|8925
1653484370000|2022-05-25 13:12:50|669||669||669||669||0
1653484380000|2022-05-25 13:13:00|669.2||669.2||669.2||669.2||0
1653484390000|2022-05-25 13:13:10|669.4|669|669.4|669|669.4|669.2|669.4|668.8|1807
1653484400000|2022-05-25 13:13:20|669.2||669.4||669.4||669.2||0
1653484440000|2022-05-25 13:14:00|669.2||669.2||669.2||669.2||0
1653484450000|2022-05-25 13:14:10|669.4||669.4||669.4||669.4||0
1653484470000|2022-05-25 13:14:30|669.2||669.2||669.2||669.2||0
1653484480000|2022-05-25 13:14:40|669.4||669.2||669.4||669.2||0
1653484490000|2022-05-25 13:14:50|669.4||669.2||669.4||669.2||0
1653484500000|2022-05-25 13:15:00|669.4||669.4||669.4||669.4||0
1653484510000|2022-05-25 13:15:10|669.6|669.2|669.8|669.4|669.8|669.4|669.6|669.2|6181
1653484550000|2022-05-25 13:15:50|670|669.6|670|669.8|670|669.8|669.8|669.6|0
1653484560000|2022-05-25 13:16:00|670.2|669.6|669.6|669.4|670.2|669.6|669.6|669.4|10813
1653484570000|2022-05-25 13:16:10|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|1636
1653484580000|2022-05-25 13:16:20|669.4||669.4||669.6||669.4||0
1653484590000|2022-05-25 13:16:30|669.6||669.4||669.6||669.4||0
1653484600000|2022-05-25 13:16:40|669.6||669.6||669.6||669.6||1333
1653484610000|2022-05-25 13:16:50|669.4||669.6||669.6||669.4||66
1653484680000|2022-05-25 13:18:00|669.4||669.6||669.6||669.4||0
1653484730000|2022-05-25 13:18:50|669.4||669.4||669.4||669.4||0
1653484770000|2022-05-25 13:19:30|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|2087
1653484780000|2022-05-25 13:19:40|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|360
1653484810000|2022-05-25 13:20:10||669.4||669.2||669.4||669.2|520
1653484880000|2022-05-25 13:21:20|669.4|669|669.4|669|669.6|669.2|669.2|668.8|12448
1653484890000|2022-05-25 13:21:30|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|3777
1653484960000|2022-05-25 13:22:40|||||||||799
1653484980000|2022-05-25 13:23:00|669.4|669|669.6|669.4|669.8|669.4|669.4|668.8|24012
1653484990000|2022-05-25 13:23:10|||||||||1722
1653485000000|2022-05-25 13:23:20|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|396
1653485010000|2022-05-25 13:23:30|669.2|669|669.2|669|669.2|669|669.2|668.8|4240
1653485020000|2022-05-25 13:23:40|669.4|669.2|669.6|669.2|669.6|669.4|669.4|669|821
1653485040000|2022-05-25 13:24:00||669.4||669.4||669.4||669.4|0
1653485070000|2022-05-25 13:24:30||669.2||669.4||669.4||669.2|2441
1653485110000|2022-05-25 13:25:10|669.4|669.2|669.4|669|669.4|669.2|669.2|669|826
1653485130000|2022-05-25 13:25:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669|503
1653485140000|2022-05-25 13:25:40|||||||||1459
1653485150000|2022-05-25 13:25:50|669.4|669|669.6|669.2|669.6|669.2|669.4|669|0
1653485160000|2022-05-25 13:26:00|669.4||669.4||669.4||669.4||0
1653485170000|2022-05-25 13:26:10|669.2|669|669.4|669|669.4|669|669.2|669|723
1653485180000|2022-05-25 13:26:20||669.2||669.2||669.2||669.2|0
1653485210000|2022-05-25 13:26:50|669.6||669.6||669.6||669.4||2084
1653485220000|2022-05-25 13:27:00||669.4||669.4||669.4||669.4|1000
1653485230000|2022-05-25 13:27:10|669.8|669.6|669.8|669.4|669.8|669.6|669.6|669.4|5166
1653485240000|2022-05-25 13:27:20|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|2528
1653485250000|2022-05-25 13:27:30|669.6||669.4||669.6||669.4||0
1653485270000|2022-05-25 13:27:50|||||||||900
1653485280000|2022-05-25 13:28:00|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.2|146
1653485290000|2022-05-25 13:28:10|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|56
1653485310000|2022-05-25 13:28:30|669.2|669|669.4|669|669.4|669|669.2|668.8|1
1653485340000|2022-05-25 13:29:00|669.2|668.8|669.2|668.8|669.2|668.8|669|668.8|26
1653485350000|2022-05-25 13:29:10|669.4|669|669.4|669.2|669.4|669.2|669.4|668.8|0
1653485370000|2022-05-25 13:29:30|669.6|669|669.4|669|669.6|669|669.2|669|303
1653485400000|2022-05-25 13:30:00|669.6|669.2|671|670.6|671.4|671.2|669.4|669|75879
1653485410000|2022-05-25 13:30:10|671.2|670.8|671|670.6|671.4|671.2|670.4|670.2|26326
1653485420000|2022-05-25 13:30:20|670.8|670.4|671|670.6|671.2|670.8|670.4|670.2|1825
1653485430000|2022-05-25 13:30:30|670.8||671||671||670.8||2144
1653485440000|2022-05-25 13:30:40|671.2|670.8|671.6|671.4|671.8|671.4|671.2|670.6|20304
1653485450000|2022-05-25 13:30:50|671.4|671.2|671.2|670.8|671.4|671.2|671.2|670.8|85
1653485460000|2022-05-25 13:31:00|671|670.6|671.2|670.8|671.2|670.8|670.8|670.6|1314
1653485470000|2022-05-25 13:31:10|671|671|671|670.6|671.6|671.2|670.8|670.6|9921
1653485480000|2022-05-25 13:31:20|670.8||670.8||671||670.8||0
1653485490000|2022-05-25 13:31:30|670.6|670.4|671|670.6|671|670.8|670.4|670.2|8684
1653485500000|2022-05-25 13:31:40|670.8|670.4|670.6|670.2|671|670.6|670.4|670|2570
1653485510000|2022-05-25 13:31:50|670.4|670|670.4|670|670.6|670.2|670|669.6|10052
1653485520000|2022-05-25 13:32:00|670.2|670.2|670.4|670|670.4|670.2|670.2|669.6|96
1653485530000|2022-05-25 13:32:10|670.6|670.2|671|670.6|671|670.6|670.6|670|3800
1653485540000|2022-05-25 13:32:20|670.8|670.4|670.6|670.4|671|670.4|670.6|670.4|396
1653485550000|2022-05-25 13:32:30|670.4|670.2|670.4|670.2|670.6|670.2|670.4|670.2|120
1653485560000|2022-05-25 13:32:40|670.6|670.4|670.4|670.2|670.6|670.4|670.4|670.2|493
1653485570000|2022-05-25 13:32:50|670.6|670.4|670.6|670.4|670.6|670.4|670.6|670.2|342
1653485580000|2022-05-25 13:33:00|670.8|670.6|670.8|670.6|671|670.6|670.6|670.4|10239
1653485590000|2022-05-25 13:33:10|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.2|1000
1653485600000|2022-05-25 13:33:20|671|670.6|671.4|671|671.4|671|671|670.4|18990
1653485610000|2022-05-25 13:33:30|671.6|671.2|671.2|671|671.6|671.4|671|670.8|6728
1653485620000|2022-05-25 13:33:40|671.4|671.2|671.8|671.4|671.8|671.4|671.4|671|2476
1653485630000|2022-05-25 13:33:50|671.6|671.6|672|671.6|672|671.8|671.6|671.4|7777
1653485640000|2022-05-25 13:34:00|671.8||672||672||671.8||1722
1653485650000|2022-05-25 13:34:10|671.8|671.4|671.4|671.2|671.8|671.4|671.4|671.2|3787
1653485660000|2022-05-25 13:34:20|671.2|671|671.4|671.2|671.4|671.2|671.2|671|0
1653485670000|2022-05-25 13:34:30|671.6|671.4|671.6|671.2|671.8|671.4|671.6|671.2|2499
1653485680000|2022-05-25 13:34:40|671.8|671.4|671.8|671.6|671.8|671.6|671.6|671.4|7792
1653485690000|2022-05-25 13:34:50|||||||||1300
1653485700000|2022-05-25 13:35:00|672|671.4|672.2|671.8|672.4|672|672|671.4|5693
1653485710000|2022-05-25 13:35:10|672|671.6|671.8|671.4|672|671.8|671.4|671|22732
1653485720000|2022-05-25 13:35:20|672||671.6||672||671.6||1248
1653485730000|2022-05-25 13:35:30|671.8|671.6|671.6|671.2|672|671.8|671.6|671.2|6832
1653485740000|2022-05-25 13:35:40|671.8|671.4|672|671.6|672|671.6|671.8|671.2|4816
1653485750000|2022-05-25 13:35:50|672.2|671.8|672.8|672.6|672.8|672.6|672.2|671.8|36502
1653485760000|2022-05-25 13:36:00|673|672.8|673.8|673.4|673.8|673.6|673|672.8|2296
1653485770000|2022-05-25 13:36:10|674||673.8||674||673.8||0
1653485780000|2022-05-25 13:36:20|674|673.6|674|673.6|674.2|673.8|674|673.6|2833
1653485790000|2022-05-25 13:36:30|674.2|673.8|674.2|673.6|674.2|673.8|674|673.6|0
1653485800000|2022-05-25 13:36:40|674.4|673.8|674.4|674|674.4|674.2|674.2|673.8|2564
1653485810000|2022-05-25 13:36:50|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674|0
1653485820000|2022-05-25 13:37:00|674.4|674|674.2|673.8|674.6|674|673.8|673.6|12074
1653485840000|2022-05-25 13:37:20|674|673.6|674|673.8|674.2|674|674|673.6|2536
1653485850000|2022-05-25 13:37:30|674.2||674.2||674.2||674||300
1653485860000|2022-05-25 13:37:40|674|673.6|674.2|673.6|674.2|673.8|673.8|673.6|27
1653485870000|2022-05-25 13:37:50||673.8||673.8||673.8||673.6|0
1653485880000|2022-05-25 13:38:00|674|673.6|674.2|673.6|674.2|673.8|674|673.6|0
1653485890000|2022-05-25 13:38:10|674|673.8|674.2|674|674.2|674|674|673.8|3081
1653485900000|2022-05-25 13:38:20|674.4|673.8|674.6|674|674.6|674.2|674|673.8|13148
1653485910000|2022-05-25 13:38:30|674.4|673.8|674.4|674|674.6|674.2|674.2|673.8|2466
1653485930000|2022-05-25 13:38:50|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.8|419
1653485940000|2022-05-25 13:39:00|674.4|674|674.4|674|674.4|674.2|674.2|674|10142
1653485950000|2022-05-25 13:39:10|674.2||674.4||674.4||674.2||0
1653485960000|2022-05-25 13:39:20|674.2|673.8|674.2|673.6|674.2|673.8|673.8|673.6|6499
1653485970000|2022-05-25 13:39:30|674|673.4|673.4|673|674.2|673.6|673.4|673|3969
1653485980000|2022-05-25 13:39:40|673.2|672.8|673|672.6|673.4|673|673|672.6|2666
1653485990000|2022-05-25 13:39:50|673.2|672.8|673.2|673|673.2|673|673.2|672.6|1143
1653486000000|2022-05-25 13:40:00|673.4|673.2|673.8|673.4|673.8|673.6|673.4|673|3755
1653486010000|2022-05-25 13:40:10|673.6|673.2|673.2|673|673.6|673.2|673.2|673|1922
1653486020000|2022-05-25 13:40:20|||||||||6
1653486030000|2022-05-25 13:40:30|||||||||161
1653486040000|2022-05-25 13:40:40|||||||||73
1653486050000|2022-05-25 13:40:50|673.4|673.2|673.4|673|673.4|673.2|673.4|673|172
1653486060000|2022-05-25 13:41:00|673.2|672.8|672.8|672.4|673.4|672.8|672.6|672.2|7114
1653486070000|2022-05-25 13:41:10||672.6||672.4||672.6||672.2|0
1653486080000|2022-05-25 13:41:20|673|672.6|673|672.6|673.2|673|673|672.6|8821
1653486090000|2022-05-25 13:41:30|672.8|672.4|673|672.6|673|672.6|672.6|672.4|6532
1653486100000|2022-05-25 13:41:40|672.8|672.4|672.6|672.4|673|672.6|672.6|672.4|3687
1653486110000|2022-05-25 13:41:50|672.8||672.6||672.8||672.6||0
1653486120000|2022-05-25 13:42:00|672.8||672.6||672.8||672.6||2994
1653486130000|2022-05-25 13:42:10|672.8|672.6|672.8|672.4|673|672.8|672.6|672.4|11507
1653486140000|2022-05-25 13:42:20|672.6|672.6|673.2|672.8|673.2|672.8|672.6|672.4|4336
1653486150000|2022-05-25 13:42:30|673||673.2||673.2||673||0
1653486160000|2022-05-25 13:42:40|673.4|673|673|672.8|673.4|673|673|672.8|0
1653486170000|2022-05-25 13:42:50|672.8|672.6|672.8|672.6|673|672.8|672.8|672.4|1650
1653486180000|2022-05-25 13:43:00|672.6|672.4|672.2|671.8|673|672.6|672|671.8|24653
1653486190000|2022-05-25 13:43:10|672.4|672|672.4|672.2|672.6|672.2|672.4|672|1035
1653486200000|2022-05-25 13:43:20|672.6||672.6||672.6||672.6||200
1653486210000|2022-05-25 13:43:30|672.8|672.4|672.4|672.2|673|672.8|672.4|672.2|16202
1653486220000|2022-05-25 13:43:40|672.6|672.4|672.4|672|672.8|672.4|672.4|672|2539
1653486230000|2022-05-25 13:43:50|672.6|672.2|672.6|672.2|672.6|672.4|672.4|672|279
1653486240000|2022-05-25 13:44:00|672.8|672.4|673.2|672.8|673.2|672.8|672.8|672.4|11423
1653486250000|2022-05-25 13:44:10|673.4|673|673.4|673|673.4|673|673.2|673|9987
1653486260000|2022-05-25 13:44:20|673.6|673.2|673.2|672.8|673.8|673.4|673.2|672.8|3210
1653486270000|2022-05-25 13:44:30|673.4|673|673.2|672.8|673.4|673|673.2|672.8|0
1653486280000|2022-05-25 13:44:40|673.4|673|673.6|673.2|673.8|673.4|673.4|673|235
1653486290000|2022-05-25 13:44:50|673.4|673|673.6|673.2|673.6|673.2|673.4|673|0
1653486300000|2022-05-25 13:45:00|673.8|673.4|673.6|673.2|674|673.6|673.6|673.2|1400
1653486310000|2022-05-25 13:45:10|673.8|673.4|674|673.8|674.2|674|673.8|673.2|7244
1653486320000|2022-05-25 13:45:20|674.2|674|674.4|674|674.6|674.2|674|674|1103
1653486330000|2022-05-25 13:45:30|674.6|674.2|674.2|673.8|674.8|674.4|674.2|673.8|3313
1653486340000|2022-05-25 13:45:40|674.4|674|674.4|674|674.6|674.2|674.2|673.8|0
1653486350000|2022-05-25 13:45:50|674.6|674.2|674.6|674.2|674.8|674.4|674.6|674.2|279
1653486360000|2022-05-25 13:46:00|674.8|674.4|674.6|674.4|674.8|674.4|674.6|674.2|0
1653486370000|2022-05-25 13:46:10|674.4|674.2|674.8|674.4|675|674.6|674.4|674|10085
1653486380000|2022-05-25 13:46:20|675|674.6|674.6|674|675|674.6|674.4|674|1028
1653486390000|2022-05-25 13:46:30|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674|100
1653486400000|2022-05-25 13:46:40|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|804
1653486410000|2022-05-25 13:46:50|674.6|674.2|674.4|673.8|674.6|674.2|674.2|673.8|6520
1653486420000|2022-05-25 13:47:00|674.2|674|674.4|674|674.4|674|674.2|674|0
1653486430000|2022-05-25 13:47:10|674.2|673.8|673.6|673.2|674.2|673.8|673.6|673.2|5526
1653486440000|2022-05-25 13:47:20|673.4|673|673.2|673|673.6|673.2|673.2|673|117
1653486450000|2022-05-25 13:47:30|673.4|672.8|673.2|672.8|673.4|672.8|673|672.8|250
1653486460000|2022-05-25 13:47:40|673|672.6|672.8|672.6|673.2|672.6|672.8|672.4|2433
1653486470000|2022-05-25 13:47:50|672.6|672.4|673|672.6|673.2|672.8|672.6|672.2|11447
1653486480000|2022-05-25 13:48:00|672.8|672.4|672.6|672.2|672.8|672.4|672.6|672.2|650
1653486490000|2022-05-25 13:48:10|672.4|672|672.2|672|672.4|672|672.2|672|2
1653486500000|2022-05-25 13:48:20||671.8||671.8||672||671.6|2488
1653486510000|2022-05-25 13:48:30||671.6||671.8||671.8||671.6|0
1653486520000|2022-05-25 13:48:40|672||672||672||672||0
1653486530000|2022-05-25 13:48:50|671.8|671.6|671.4|671.2|671.8|671.6|671.4|671.2|6888
1653486540000|2022-05-25 13:49:00|671.2|671|671.4|671|671.4|671.2|671.2|670.8|6904
1653486560000|2022-05-25 13:49:20|671.2|670.8|671.4|671|671.4|671.2|671.2|670.8|1742
1653486570000|2022-05-25 13:49:30|671.6|671.2|671.6|671.2|671.8|671.4|671.4|671|8673
1653486580000|2022-05-25 13:49:40|671.4|671|671.6|671.2|671.6|671.2|671.2|671|283
1653486590000|2022-05-25 13:49:50|671.4|671|671.6|671.2|671.8|671.2|671.4|671|8
1653486600000|2022-05-25 13:50:00|671.8|671.4|672.2|671.8|672.2|671.8|671.8|671.4|4912
1653486610000|2022-05-25 13:50:10|672|671.6|672|671.6|672|671.6|671.8|671.6|4184
1653486630000|2022-05-25 13:50:30|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|148
1653486640000|2022-05-25 13:50:40|672.4|672|672.4|672|672.6|672.2|672.4|672|4605
1653486650000|2022-05-25 13:50:50|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672.2|28
1653486670000|2022-05-25 13:51:10|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672|2333
1653486680000|2022-05-25 13:51:20|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|0
1653486690000|2022-05-25 13:51:30|672.6|672.2|672.6|672.2|672.6|672.2|672.4|672|4138
1653486700000|2022-05-25 13:51:40|672.4|672|672.6|672.2|672.6|672.2|672.2|672|0
1653486710000|2022-05-25 13:51:50|672.8|672.4|672.6|672.4|672.8|672.6|672.6|672.4|3308
1653486720000|2022-05-25 13:52:00|672.4|672.2|672|671.6|672.6|672.2|671.8|671.6|7107
1653486730000|2022-05-25 13:52:10|672.2|671.8|672.4|672|672.4|672|672.2|671.8|1951
1653486740000|2022-05-25 13:52:20|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672|1348
1653486750000|2022-05-25 13:52:30|672.6||672.8||672.8||672.6||16
1653486760000|2022-05-25 13:52:40|672.6||672.6||672.6||672.6||0
1653486770000|2022-05-25 13:52:50|672.4|672.2|672.2|672|672.4|672.2|672.2|672|1497
1653486780000|2022-05-25 13:53:00|672|671.8|672.4|672|672.4|672|671.8|671.6|22363
1653486790000|2022-05-25 13:53:10|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672|0
1653486800000|2022-05-25 13:53:20|672.8||672.6||672.8||672.6||0
1653486810000|2022-05-25 13:53:30|672.4|672|672.2|671.8|672.4|672|672|671.8|8
1653486820000|2022-05-25 13:53:40|672.4|672|672.4|672|672.4|672|672.4|672|0
1653486830000|2022-05-25 13:53:50|672.2||672.2||672.4||672.2||0
1653486840000|2022-05-25 13:54:00|672.4||672.4||672.4||672.2||197
1653486850000|2022-05-25 13:54:10|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672|9857
1653486860000|2022-05-25 13:54:20|673|672.6|673.2|672.8|673.2|672.8|673|672.6|772
1653486870000|2022-05-25 13:54:30|673|672.6|672.8|672.6|673|672.6|672.8|672.6|1043
1653486880000|2022-05-25 13:54:40|673||672.8||673||672.8||0
1653486890000|2022-05-25 13:54:50|673|672.4|672.6|672.4|673|672.4|672.6|672.4|7
1653486900000|2022-05-25 13:55:00|672.4|672.2|672.6|672.2|672.6|672.4|672.4|672.2|2666
1653486910000|2022-05-25 13:55:10||672.4||672.2||672.4||672.2|0
1653486920000|2022-05-25 13:55:20|672.8|672.4|672.2|671.8|672.8|672.4|672|671.8|15192
1653486930000|2022-05-25 13:55:30|672.4|672|673.2|672.8|673.2|672.8|672.4|671.8|25364
1653486940000|2022-05-25 13:55:40|673|673|673|672.6|673.4|673.2|673|672.6|5992
1653486950000|2022-05-25 13:55:50|672.8|672.4|672.8|672.4|673|672.6|672.6|672.4|366
1653486960000|2022-05-25 13:56:00|673|672.6|673|672.8|673|672.8|673|672.6|500
1653486970000|2022-05-25 13:56:10|673.2|672.6|673.2|672.8|673.2|673|673|672.6|973
1653486980000|2022-05-25 13:56:20|673.4|673|673.2|673|673.4|673.2|673.2|673|0
1653486990000|2022-05-25 13:56:30|673|672.8|673.2|672.8|673.2|673|673|672.8|4397
1653487000000|2022-05-25 13:56:40|673||673.2||673.2||673||0
1653487010000|2022-05-25 13:56:50|673.4|673|673.8|673.4|674|673.8|673.2|673|27028
1653487020000|2022-05-25 13:57:00|674|673.6|674.2|673.8|674.2|673.8|674|673.4|6665
1653487030000|2022-05-25 13:57:10|674.4|674|674.2|674|674.4|674.2|674.2|674|5663
1653487050000|2022-05-25 13:57:30|674.4||674.4||674.4||674.4||0
1653487060000|2022-05-25 13:57:40|674.2|673.8|674.2|673.8|674.4|673.8|674|673.6|3067
1653487070000|2022-05-25 13:57:50|674|673.6|674|673.6|674.2|673.6|673.6|673.2|4484
1653487080000|2022-05-25 13:58:00|673.8|673.4|673.8|673.4|673.8|673.6|673.8|673.4|0
1653487090000|2022-05-25 13:58:10|674|673.6|674|673.8|674|673.8|674|673.6|1185
1653487110000|2022-05-25 13:58:30|673.8|673.6|673.8|673.4|674|673.6|673.8|673.4|2401
1653487120000|2022-05-25 13:58:40|673.6|673.2|673.8|673.4|673.8|673.4|673.4|673.2|641
1653487140000|2022-05-25 13:59:00|674|673.6|674|673.6|674|673.6|673.8|673.4|19
1653487150000|2022-05-25 13:59:10||673.8||673.6||673.8||673.6|284
1653487160000|2022-05-25 13:59:20|673.8|673.8|673.8|673.6|674|673.8|673.8|673.6|2184
1653487170000|2022-05-25 13:59:30|674||673.8||674||673.8||500
1653487180000|2022-05-25 13:59:40|674||673.8||674||673.8||0
1653487190000|2022-05-25 13:59:50|674||674||674||673.8||623
1653487200000|2022-05-25 14:00:00|673.8|673.4|673.4|673|674|673.4|673.2|673|309
1653487210000|2022-05-25 14:00:10|673.2|673.2|673|672.6|673.4|673.2|673|672.6|3938
1653487220000|2022-05-25 14:00:20|673.2|672.8|673|672.6|673.2|672.8|673|672.6|15
1653487230000|2022-05-25 14:00:30|673.2|672.8|673.4|673|673.4|673.2|673|672.6|3141
1653487240000|2022-05-25 14:00:40|673.6|673.2|674|673.8|674|673.8|673.6|673|9270
1653487250000|2022-05-25 14:00:50|674.2|673.6|674.2|673.8|674.4|674|674.2|673.6|181
1653487260000|2022-05-25 14:01:00|674|673.6|673.8|673.4|674|673.6|673.6|673.2|6780
1653487270000|2022-05-25 14:01:10|673.6|673.2|673.8|673.4|673.8|673.4|673.6|673.2|0
1653487280000|2022-05-25 14:01:20|673.6|673.6|673.8|673.4|673.8|673.6|673.6|673.4|1088
1653487300000|2022-05-25 14:01:40|673.6|673.2|673.8|673.4|673.8|673.6|673.4|673.2|1380
1653487310000|2022-05-25 14:01:50|674|673.6|674.2|673.8|674.2|674|673.8|673.4|3961
1653487320000|2022-05-25 14:02:00|674.4|674|674.6|674.2|674.6|674.4|674.2|673.8|6797
1653487330000|2022-05-25 14:02:10|674.4||674.6||674.6||674.4||6
1653487340000|2022-05-25 14:02:20|674.4|674|674.4|674|674.6|674.2|674.2|673.8|7589
1653487350000|2022-05-25 14:02:30|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674|0
1653487370000|2022-05-25 14:02:50|674.4||674.6||674.6||674.4||3700
1653487390000|2022-05-25 14:03:10|674.4||674.4||674.6||674.4||0
1653487400000|2022-05-25 14:03:20|674.6|674|674.6|674.2|674.6|674.2|674.4|674|322
1653487410000|2022-05-25 14:03:30|674.4||674.4||674.6||674.4||0
1653487420000|2022-05-25 14:03:40|674.6||674.6||674.6||674.6||0
1653487430000|2022-05-25 14:03:50|674.8|674.4|674.8|674.6|674.8|674.6|674.8|674.2|11384
1653487440000|2022-05-25 14:04:00|675|674.8|675.4|675|675.4|675|675|674.6|18448
1653487450000|2022-05-25 14:04:10|675.2|675.2|675.2|674.8|675.4|675.2|675|674.8|9551
1653487460000|2022-05-25 14:04:20|675|674.6|674.8|674.4|675.2|674.8|674.6|674.4|20862
1653487470000|2022-05-25 14:04:30|675|674.6|674.8|674.4|675|674.8|674.8|674.4|13096
1653487490000|2022-05-25 14:04:50|675|674.6|675|674.6|675|674.6|674.8|674.4|205
1653487500000|2022-05-25 14:05:00|674.8|674.4|674.4|674.2|675|674.4|674.4|674.2|1673
1653487510000|2022-05-25 14:05:10|674.6|674|674.4|674|674.6|674|674.2|674|1832
1653487520000|2022-05-25 14:05:20|674.2||674.2||674.4||674.2||0
1653487530000|2022-05-25 14:05:30|674.4|674.2|674.4|674|674.4|674.2|674.4|674|272
1653487540000|2022-05-25 14:05:40|674.2|673.8|674.2|673.8|674.4|674|674.2|673.8|359
1653487550000|2022-05-25 14:05:50|674|673.6|674.2|673.8|674.2|673.8|674|673.6|0
1653487560000|2022-05-25 14:06:00|674|673.6|673.6|673.2|674.2|673.6|673.4|673.2|14496
1653487570000|2022-05-25 14:06:10|673.4|673.4|673.2|672.8|673.4|673.4|673.2|672.8|781
1653487580000|2022-05-25 14:06:20|673|672.6|673|672.6|673|672.6|673|672.6|779
1653487590000|2022-05-25 14:06:30|673.2|672.8|673.2|672.8|673.2|673|673|672.8|3023
1653487600000|2022-05-25 14:06:40|673|672.6|673|672.6|673|672.6|672.6|672.4|3380
1653487610000|2022-05-25 14:06:50|673.2|672.8|673.2|672.8|673.2|673|673|672.8|157
1653487620000|2022-05-25 14:07:00|673|672.6|673.2|672.8|673.2|672.8|672.8|672.6|1740
1653487630000|2022-05-25 14:07:10||673||672.8||673||672.8|0
1653487640000|2022-05-25 14:07:20|673|672.6|673|672.8|673.2|672.8|672.8|672.6|10905
1653487650000|2022-05-25 14:07:30|673.2||673.2||673.2||673.2||0
1653487670000|2022-05-25 14:07:50|673.4|673|673.6|673.2|673.6|673.4|673.4|672.8|12763
1653487680000|2022-05-25 14:08:00|673.8|673.4|673.8|673.6|674.2|673.8|673.8|673.4|5151
1653487690000|2022-05-25 14:08:10|673.6|673.4|673.6|673.4|673.8|673.4|673.6|673.4|1458
1653487700000|2022-05-25 14:08:20|673.8|673.2|673.6|673.4|673.8|673.4|673.4|673.2|1110
1653487710000|2022-05-25 14:08:30|673.8|673.6|673.8|673.6|673.8|673.6|673.8|673.4|966
1653487720000|2022-05-25 14:08:40|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.4|0
1653487730000|2022-05-25 14:08:50|673.8|673.6|674.2|673.8|674.4|674.2|673.8|673.4|51882
1653487740000|2022-05-25 14:09:00|||||||||2
1653487750000|2022-05-25 14:09:10|674.4|674|674.4|674|674.4|674|674.4|674|264
1653487760000|2022-05-25 14:09:20|674.2|673.8|673.8|673.4|674.4|673.8|673.8|673.4|14350
1653487770000|2022-05-25 14:09:30|674|673.6|674|673.6|674|673.6|674|673.6|1540
1653487780000|2022-05-25 14:09:40|673.8|673.8|674|673.6|674|673.8|673.8|673.6|0
1653487790000|2022-05-25 14:09:50|674.2|673.8|674.4|674|674.4|674.2|674.2|673.8|13057
1653487800000|2022-05-25 14:10:00|674.6|674.2|674.4|674|674.6|674.2|674.4|674|150
1653487810000|2022-05-25 14:10:10|674.2||674.4||674.4||674.2||449
1653487820000|2022-05-25 14:10:20|674.2|673.8|674.4|674|674.4|674|674|673.8|506
1653487830000|2022-05-25 14:10:30|674.2|673.8|674|673.8|674.2|673.8|673.8|673.6|3671
1653487840000|2022-05-25 14:10:40|674.2|674|674.4|674|674.4|674|674.2|674|2851
1653487850000|2022-05-25 14:10:50|674.2|674.2|674.4|674|674.4|674.2|674.2|674|3923
1653487860000|2022-05-25 14:11:00|674.6|674.2|674.8|674.4|675|674.6|674.6|674|5671
1653487870000|2022-05-25 14:11:10|675|674.6|674.6|674.2|675|674.6|674.6|674.2|1477
1653487880000|2022-05-25 14:11:20|674.8|674.4|675|674.6|675|674.8|674.8|674.4|7566
1653487890000|2022-05-25 14:11:30|674.8|674.4|674.8|674.4|675|674.6|674.6|674.4|1524
1653487900000|2022-05-25 14:11:40|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674.2|617
1653487910000|2022-05-25 14:11:50|674.4|674|674.4|674|674.4|674|674.2|674|7
1653487920000|2022-05-25 14:12:00|674.2|673.8|674|673.8|674.2|673.8|674|673.6|0
1653487930000|2022-05-25 14:12:10|674.2|674|674.2|673.8|674.4|674|674.2|673.8|1372
1653487940000|2022-05-25 14:12:20|674.4|674|674.2|674|674.4|674|674.2|674|0
1653487950000|2022-05-25 14:12:30|674.4|674.2|674.4|674|674.6|674.2|674.4|674|34
1653487960000|2022-05-25 14:12:40||674.2||674||674.2||674|0
1653487970000|2022-05-25 14:12:50|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674.2|1857
1653487980000|2022-05-25 14:13:00|674.6||674.6||674.8||674.6||0
1653487990000|2022-05-25 14:13:10|674.8||674.8||674.8||674.8||0
1653488000000|2022-05-25 14:13:20|675|674.6|675.2|674.8|675.4|675.2|675|674.6|14180
1653488010000|2022-05-25 14:13:30|675.4|675|675.2|674.8|675.4|675|675|674.8|1427
1653488020000|2022-05-25 14:13:40|675|674.6|675.2|675|675.2|675|675|674.6|1071
1653488030000|2022-05-25 14:13:50|||||||||2144
1653488050000|2022-05-25 14:14:10|675.4|675.2|675.6|675.2|675.6|675.2|675.4|675|3503
1653488060000|2022-05-25 14:14:20|675.8|675.4|675.8|675.4|675.8|675.6|675.6|675.4|0
1653488070000|2022-05-25 14:14:30|676|675.6|675.6|675.2|676|675.6|675.4|675.2|5986
1653488080000|2022-05-25 14:14:40|675.8|675.4|675.8|675.4|675.8|675.4|675.6|675.2|45
1653488090000|2022-05-25 14:14:50|675.6|675.6|675.8|675.4|675.8|675.6|675.6|675.4|0
1653488100000|2022-05-25 14:15:00|676|675.6|676.2|675.8|676.4|676.2|676|675.4|21118
1653488110000|2022-05-25 14:15:10|676.4|676|676.4|676|676.4|676|676.4|676|0
1653488120000|2022-05-25 14:15:20|676.2|675.8|676|675.8|676.2|676|676|675.8|1212
1653488130000|2022-05-25 14:15:30|676.2|676|676.2|675.8|676.4|676|676|675.8|3610
1653488140000|2022-05-25 14:15:40|676|676|676|675.6|676.2|676|676|675.6|2865
1653488150000|2022-05-25 14:15:50|676.2|675.8|676.4|676|676.4|676|676.2|675.6|300
1653488160000|2022-05-25 14:16:00|676.2|676.2|676.4|676.2|676.6|676.4|676.2|676|520
1653488170000|2022-05-25 14:16:10|676.2|676|676.2|676|676.4|676|676.2|676|2982
1653488180000|2022-05-25 14:16:20|676.4|676.2|676.2|676|676.6|676.2|676.2|676|751
1653488190000|2022-05-25 14:16:30|676.4||676.4||676.4||676.2||0
1653488200000|2022-05-25 14:16:40|676.2|675.8|676.2|676|676.2|676|676.2|675.8|559
1653488210000|2022-05-25 14:16:50|676|675.8|676.2|675.8|676.2|676|676|675.6|4487
1653488220000|2022-05-25 14:17:00|676||676.2||676.2||676||0
1653488230000|2022-05-25 14:17:10|676.4|676|676.2|675.8|676.4|676.2|676.2|675.8|4340
1653488240000|2022-05-25 14:17:20|676.4|676|676.4|676.2|676.4|676.2|676.4|676|238
1653488250000|2022-05-25 14:17:30|676.2|676|676.2|675.8|676.2|676|676.2|675.8|70
1653488260000|2022-05-25 14:17:40|676|675.6|676|675.6|676|675.8|676|675.6|408
1653488270000|2022-05-25 14:17:50|675.8|675.8|675.8|675.6|675.8|675.8|675.8|675.4|1729
1653488280000|2022-05-25 14:18:00||675.4||675.4||675.6||675.4|0
1653488290000|2022-05-25 14:18:10|676|675.6|676|675.6|676|675.6|676|675.6|1597
1653488310000|2022-05-25 14:18:30|676.2|675.8|676.6|676.2|676.6|676.2|676.2|675.6|12597
1653488320000|2022-05-25 14:18:40|676.8|676.4|676.8|676.4|677|676.8|676.6|676.2|38493
1653488330000|2022-05-25 14:18:50|677|676.6|677|676.6|677.2|676.8|677|676.6|0
1653488340000|2022-05-25 14:19:00|677.2|676.8|677|676.6|677.2|676.8|676.8|676.6|10477
1653488350000|2022-05-25 14:19:10|677.2|676.8|677.2|676.8|677.2|677|677|676.6|3064
1653488360000|2022-05-25 14:19:20||677||676.8||677||676.8|0
1653488370000|2022-05-25 14:19:30|677.4|677|677.2|676.8|677.4|677.2|677.2|676.8|1944
1653488390000|2022-05-25 14:19:50|677|676.6|677|676.8|677.2|676.8|676.8|676.6|9097
1653488400000|2022-05-25 14:20:00|677.2|676.6|677|676.6|677.2|676.8|677|676.6|1029
1653488410000|2022-05-25 14:20:10|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.6|1214
1653488420000|2022-05-25 14:20:20|677|676.6|677|676.6|677|676.6|676.8|676.4|714
1653488430000|2022-05-25 14:20:30|677.2|676.8|676.8|676.4|677.2|676.8|676.8|676.4|400
1653488440000|2022-05-25 14:20:40|677|676.6|677|676.6|677|676.6|677|676.6|0
1653488450000|2022-05-25 14:20:50|677.2|676.8|677.6|677.2|677.8|677.4|677.2|676.8|48872
1653488460000|2022-05-25 14:21:00|677.8|677.4|677.8|677.4|677.8|677.4|677.4|677.2|3824
1653488480000|2022-05-25 14:21:20||677.6||677.4||677.6||677.4|6222
1653488510000|2022-05-25 14:21:50|||||||||1573
1653488520000|2022-05-25 14:22:00||677.6||677.6||677.6||677.4|22544
1653488530000|2022-05-25 14:22:10|678|677.8|678.4|678.2|678.4|678.2|678|677.8|31899
1653488540000|2022-05-25 14:22:20|678.6|678|678.2|678|678.6|678|678.2|678|3849
1653488550000|2022-05-25 14:22:30|678|677.8|678|677.8|678|678|677.8|677.6|27531
1653488560000|2022-05-25 14:22:40|678.2|678|678.6|678.2|678.6|678.4|678.2|678|4859
1653488570000|2022-05-25 14:22:50|678.8|678|678.6|678.2|678.8|678.4|678.6|678|2609
1653488580000|2022-05-25 14:23:00|678.4|678|678.4|678|678.4|678|678.4|678|0
1653488600000|2022-05-25 14:23:20|678.6|678.2|678.4|678|678.6|678.2|678.4|678|17867
1653488610000|2022-05-25 14:23:30|678.2|677.8|678.2|677.8|678.2|677.8|678|677.8|16
1653488630000|2022-05-25 14:23:50|678.4|678|678.4|678|678.6|678.2|678.4|678|699
1653488640000|2022-05-25 14:24:00|678.6|678.2|678.4|678|678.6|678.2|678.4|678|0
1653488650000|2022-05-25 14:24:10|678.2|677.8|678.2|677.8|678.2|677.8|678|677.8|21
1653488660000|2022-05-25 14:24:20|678|677.6|678.4|678|678.4|678.2|678|677.6|6240
1653488670000|2022-05-25 14:24:30|678.2|677.8|678.2|677.8|678.4|677.8|678.2|677.8|3013
1653488680000|2022-05-25 14:24:40|678.4|678|678.4|678|678.4|678|678.4|678|0
1653488690000|2022-05-25 14:24:50|678.2|677.8|678.2|677.8|678.4|678|678.2|677.8|0
1653488700000|2022-05-25 14:25:00|678.4|678|678.4|678|678.4|678|678.4|678|25
1653488710000|2022-05-25 14:25:10|678.2|677.8|678|677.6|678.2|677.8|678|677.6|8404
1653488720000|2022-05-25 14:25:20|678.2|677.8|678.2|677.8|678.2|678|678|677.6|6534
1653488730000|2022-05-25 14:25:30|678.4|678|678.2|677.8|678.4|678.2|678.2|677.8|2792
1653488740000|2022-05-25 14:25:40|678.4|678|678.4|678|678.4|678|678.4|678|0
1653488750000|2022-05-25 14:25:50|678.2||678.4||678.4||678.2||0
1653488790000|2022-05-25 14:26:30|678.6|678.2|678.8|678.4|678.8|678.4|678.6|678|22875
1653488800000|2022-05-25 14:26:40|678.6|678.2|678.6|678.2|678.8|678.2|678.6|678.2|3368
1653488830000|2022-05-25 14:27:10|678.8|678.4|678.8|678.4|678.8|678.4|678.8|678.4|4012
1653488840000|2022-05-25 14:27:20||678.6||678.6||678.6||678.6|1195
1653488850000|2022-05-25 14:27:30|679|678.4|678.8|678.4|679|678.4|678.6|678.4|8208
1653488860000|2022-05-25 14:27:40||678.6||678.6||678.6||678.4|0
1653488880000|2022-05-25 14:28:00||678.4||678.6||678.6||678.4|0
1653488890000|2022-05-25 14:28:10|679|678.8|679|678.6|679|678.8|678.8|678.4|2446
1653488900000|2022-05-25 14:28:20|679.2|678.8|679.4|679|679.4|679.2|679.2|678.8|28117
1653488910000|2022-05-25 14:28:30|679.2|678.8|679.2|678.8|679.2|678.8|679|678.8|6501
1653488920000|2022-05-25 14:28:40||679||678.8||679||678.8|0
1653488930000|2022-05-25 14:28:50||679||679||679||679|0
1653488940000|2022-05-25 14:29:00||678.8||679||679||678.8|152
1653488950000|2022-05-25 14:29:10|679.4||679.4||679.4||679.4||4185
1653488960000|2022-05-25 14:29:20|679.2|678.8|679.2|678.8|679.2|679|679.2|678.8|1200
1653488970000|2022-05-25 14:29:30|679.4|679|679.4|679.2|679.6|679.2|679.4|679|147
1653488980000|2022-05-25 14:29:40|679.6|679.4|679.8|679.4|679.8|679.4|679.4|679.2|1895
1653488990000|2022-05-25 14:29:50|679.6|679.2|679.6|679.2|679.6|679.2|679.4|679.2|0
1653489000000|2022-05-25 14:30:00|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|619
1653489010000|2022-05-25 14:30:10|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|1602
1653489020000|2022-05-25 14:30:20|679.4|679|679.4|679.2|679.6|679.2|679.4|679|2125
1653489030000|2022-05-25 14:30:30|679.6|679|679.4|679|679.6|679|679.4|679|487
1653489040000|2022-05-25 14:30:40|679.2|678.8|679|678.6|679.2|678.8|679|678.6|7045
1653489050000|2022-05-25 14:30:50|679.2|678.8|679.6|679.2|679.6|679.2|679.2|678.8|10166
1653489060000|2022-05-25 14:31:00|679.8|679.4|679.8|679.4|679.8|679.6|679.8|679.4|1510
1653489070000|2022-05-25 14:31:10|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|745
1653489080000|2022-05-25 14:31:20|679.8|679.4|679.8|679.4|679.8|679.4|679.6|679.2|243
1653489090000|2022-05-25 14:31:30|||||||||154
1653489100000|2022-05-25 14:31:40|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.2|120
1653489110000|2022-05-25 14:31:50|||||||||78
1653489120000|2022-05-25 14:32:00|||||||||148
1653489130000|2022-05-25 14:32:10|679.6||679.8||679.8||679.6||0
1653489140000|2022-05-25 14:32:20|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|775
1653489150000|2022-05-25 14:32:30|679.8|679.4|679.8|679.4|679.8|679.6|679.6|679.2|2498
1653489160000|2022-05-25 14:32:40|679.6|679.2|679.6|679.2|679.6|679.4|679.4|679.2|454
1653489180000|2022-05-25 14:33:00|679.4|679.4|679.4|679|679.6|679.4|679.2|679|10141
1653489190000|2022-05-25 14:33:10||679.2||679||679.2||679|900
1653489200000|2022-05-25 14:33:20||679.2||679.2||679.2||679.2|13250
1653489210000|2022-05-25 14:33:30|||||||||74
1653489220000|2022-05-25 14:33:40||679||679||679||679|3
1653489240000|2022-05-25 14:34:00|679.6|679.2|679.8|679.4|679.8|679.6|679.6|679|13647
1653489250000|2022-05-25 14:34:10|679.6|679.2|679.6|679.2|679.6|679.4|679.6|679.2|3993
1653489260000|2022-05-25 14:34:20|679.4|679|679.4|679|679.4|679|679.4|679|1753
1653489270000|2022-05-25 14:34:30|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|1142
1653489280000|2022-05-25 14:34:40|679.8|679.4|679.6|679.2|679.8|679.4|679.6|679.2|5015
1653489290000|2022-05-25 14:34:50|679.8|679.4|679.8|679.6|680|679.8|679.8|679.2|18773
1653489300000|2022-05-25 14:35:00|680|679.8|680|679.6|680|679.8|680|679.6|429
1653489310000|2022-05-25 14:35:10|679.8||679.8||680||679.8||882
1653489320000|2022-05-25 14:35:20|680|679.8|680|679.8|680|679.8|680|679.6|35884
1653489340000|2022-05-25 14:35:40|679.8|679.6|679.8|679.4|679.8|679.6|679.6|679.4|4457
1653489360000|2022-05-25 14:36:00|679.6|679.2|679.4|679|679.8|679.2|679.4|679|9424
1653489370000|2022-05-25 14:36:10|679.2|679.2|679.2|679|679.4|679.2|679.2|679|81
1653489380000|2022-05-25 14:36:20|679.4||679.2||679.4||679.2||862
1653489390000|2022-05-25 14:36:30|679|678.8|679.2|678.8|679.2|679|679|678.6|1503
1653489400000|2022-05-25 14:36:40||679||678.8||679||678.8|137
1653489410000|2022-05-25 14:36:50||679||679||679||679|11
1653489420000|2022-05-25 14:37:00|679.4||679.4||679.4||679.4||143
1653489430000|2022-05-25 14:37:10|679.6|679.2|679|678.8|679.6|679.4|679|678.8|52365
1653489440000|2022-05-25 14:37:20|679.2|678.6|679.4|679|679.4|679|679.2|678.6|3663
1653489450000|2022-05-25 14:37:30|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|515
1653489470000|2022-05-25 14:37:50|679|678.6|679|678.6|679.2|678.6|678.4|678.2|33680
1653489490000|2022-05-25 14:38:10|678.8||679||679||678.8||0
1653489500000|2022-05-25 14:38:20|678.8|678.2|679|678.6|679|678.6|678.4|678.2|27906
1653489510000|2022-05-25 14:38:30|679.2|678.8|679.4|679|679.4|679|679.2|678.8|10108
1653489520000|2022-05-25 14:38:40||679.2||679.2||679.2||679.2|0
1653489530000|2022-05-25 14:38:50|679.6|679.4|679.6|679.2|679.8|679.6|679.6|679.2|23447
1653489550000|2022-05-25 14:39:10|679.4|679.4|679.4|679|679.6|679.4|679|678.8|30516
1653489560000|2022-05-25 14:39:20|679.2|678.2|678.2|677.8|679.4|678.4|678|677.8|174911
1653489570000|2022-05-25 14:39:30|678|677.6|678|677.6|678|677.6|677.8|677.4|6116
1653489580000|2022-05-25 14:39:40|677.8|677.4|678|677.4|678|677.6|677.8|677.4|3406
1653489590000|2022-05-25 14:39:50|677.8|677.6|678|677.6|678|677.6|677.8|677.4|0
1653489600000|2022-05-25 14:40:00|678.2|677.8|678.2|677.8|678.6|678.4|678.2|677.8|25469
1653489610000|2022-05-25 14:40:10|678.4|678|678.2|677.8|678.4|678|678|677.8|1348
1653489620000|2022-05-25 14:40:20|678.4|678|678.4|678|678.4|678|678.4|678|0
1653489630000|2022-05-25 14:40:30|678.2|677.8|678.2|678|678.2|678|678.2|677.8|0
1653489640000|2022-05-25 14:40:40|678.4|677.8|678.2|677.8|678.4|677.8|678.2|677.8|0
1653489660000|2022-05-25 14:41:00|678|677.6|677.8|677.6|678.2|677.6|677.8|677.6|10007
1653489670000|2022-05-25 14:41:10|677.6|677.4|677.8|677.4|677.8|677.4|677.6|677.4|33
1653489700000|2022-05-25 14:41:40|677.6|677.2|677.4|677|677.8|677.2|677.4|677|11352
1653489710000|2022-05-25 14:41:50|||||||||4600
1653489720000|2022-05-25 14:42:00|677.6|677.2|677.4|677|677.6|677.2|677.2|677|1268
1653489780000|2022-05-25 14:43:00|677.2|676.8|677.2|676.8|677.4|677|677|676.6|15557
1653489790000|2022-05-25 14:43:10|677|676.6|677|676.6|677|676.8|676.8|676.6|2318
1653489800000|2022-05-25 14:43:20|676.8||677||677||676.8||0
1653489820000|2022-05-25 14:43:40|676.8|676.4|676.8|676.4|676.8|676.4|676.6|676.2|4930
1653489830000|2022-05-25 14:43:50|677|676.6|677|676.6|677|676.6|677|676.6|1057
1653489850000|2022-05-25 14:44:10|676.8|676.4|676.8|676.4|676.8|676.6|676.8|676.4|2575
1653489860000|2022-05-25 14:44:20||676.6||676.6||676.6||676.6|0
1653489870000|2022-05-25 14:44:30||676.4||676.4||676.6||676.4|1923
1653489890000|2022-05-25 14:44:50||676.6||676.6||676.6||676.6|0
1653489900000|2022-05-25 14:45:00|677|676.8|677|676.6|677|676.8|676.8|676.6|5831
1653489930000|2022-05-25 14:45:30|677.2|676.8|677.4|677|677.4|677.2|677.2|676.6|18143
1653489940000|2022-05-25 14:45:40|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|2354
1653489950000|2022-05-25 14:45:50|677.8|677.4|677.8|677.4|677.8|677.6|677.8|677.2|10937
1653489960000|2022-05-25 14:46:00|677.6||677.8||677.8||677.6||4838
1653489970000|2022-05-25 14:46:10|677.6|677.2|677.4|677|677.8|677.2|677.2|677|10151
1653489980000|2022-05-25 14:46:20|677.2|676.8|677.2|676.8|677.4|676.8|677|676.8|9818
1653489990000|2022-05-25 14:46:30|677|677|677.2|676.8|677.2|677|677|676.8|608
1653490000000|2022-05-25 14:46:40|677.4|677|677.6|677.2|677.8|677.6|677.4|677|16621
1653490040000|2022-05-25 14:47:20|677.4|677|677.4|677|677.6|677|677.2|677|4732
1653490050000|2022-05-25 14:47:30|677.2|676.8|677.4|677.2|677.4|677.2|677.2|676.8|11945
1653490060000|2022-05-25 14:47:40|677.2|677|677.2|677|677.2|677|677.2|677|1022
1653490070000|2022-05-25 14:47:50|677.4|677.2|677.2|677|677.4|677.2|677.2|676.8|8470
1653490080000|2022-05-25 14:48:00|677.4|676.8|676.8|676.4|677.4|677|676.8|676.4|2576
1653490090000|2022-05-25 14:48:10|676.6|676.2|676.6|676.2|676.8|676.2|676.4|676.2|598
1653490100000|2022-05-25 14:48:20|676.4|676|676.6|676.2|676.6|676.4|676.4|676|5522
1653490110000|2022-05-25 14:48:30||676.4||676.2||676.4||676.2|1106
1653490160000|2022-05-25 14:49:20|676.4|676.4|677|676.6|677|676.6|676.4|676.2|7863
1653490180000|2022-05-25 14:49:40|676.8|676.4|677|676.6|677|676.6|676.8|676.4|766
1653490200000|2022-05-25 14:50:00|677.2|676.8|677.2|677|677.2|677|677.2|676.6|7900
1653490210000|2022-05-25 14:50:10|677|676.8|677|676.8|677|676.8|677|676.8|1502
1653490220000|2022-05-25 14:50:20|677.2|677|677.2|677|677.2|677|677.2|677|2100
1653490230000|2022-05-25 14:50:30|677.4|677.2|677.2|677|677.4|677.2|677.2|677|1124
1653490240000|2022-05-25 14:50:40|677.4|677.2|677|676.6|677.4|677.2|676.8|676.6|5521
1653490260000|2022-05-25 14:51:00|676.8|676.4|676.8|676.4|676.8|676.4|676.6|676.4|1329
1653490270000|2022-05-25 14:51:10|677|676.6|677|676.8|677|676.8|676.8|676.6|2005
1653490280000|2022-05-25 14:51:20|677.2|677|677.2|676.8|677.2|677|677.2|676.8|1279
1653490290000|2022-05-25 14:51:30|677||677.2||677.2||677||2500
1653490320000|2022-05-25 14:52:00|677|676.6|677|676.6|677|676.6|677|676.6|2168
1653490340000|2022-05-25 14:52:20|677.2|676.8|677.2|676.8|677.2|677|677.2|676.6|8001
1653490350000|2022-05-25 14:52:30|677.4|677|677.4|677|677.4|677|677.4|677|1944
1653490360000|2022-05-25 14:52:40|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|597
1653490370000|2022-05-25 14:52:50|677|676.6|677|676.6|677|676.8|677|676.6|3418
1653490380000|2022-05-25 14:53:00|677.2|676.8|677.2|677|677.2|677|677|676.6|5886
1653490390000|2022-05-25 14:53:10|677|676.8|677.2|676.8|677.2|676.8|677|676.8|79
1653490400000|2022-05-25 14:53:20|677|676.6|677|676.6|677|676.6|676.8|676.6|2206
1653490410000|2022-05-25 14:53:30|676.8|676.4|676.8|676.4|676.8|676.6|676.6|676.4|13494
1653490420000|2022-05-25 14:53:40|677|676.6|677.2|676.8|677.2|676.8|677|676.4|6625
1653490440000|2022-05-25 14:54:00|677||677.2||677.2||677||1054
1653490450000|2022-05-25 14:54:10||677||677||677||677|100
1653490460000|2022-05-25 14:54:20|677.4|676.8|677.2|676.8|677.4|677.2|677.2|676.8|3762
1653490470000|2022-05-25 14:54:30|677|676.6|676.8|676.4|677|676.6|676.6|676.4|1749
1653490480000|2022-05-25 14:54:40||676.6||676.6||676.6||676.6|0
1653490490000|2022-05-25 14:54:50|677||676.8||677||676.8||585
1653490500000|2022-05-25 14:55:00|677|676.4|676.8|676.6|677|676.6|676.8|676.4|103
1653490510000|2022-05-25 14:55:10|677|676.8|677.2|677|677.2|677|677|676.6|14493
1653490520000|2022-05-25 14:55:20|677.4|677.2|677.4|677|677.4|677.2|677.4|677|1679
1653490530000|2022-05-25 14:55:30|677.6|677.2|677.6|677.2|677.8|677.6|677.6|677|9745
1653490540000|2022-05-25 14:55:40|677.4|677|677.4|677.2|677.6|677.2|677.4|677|179
1653490550000|2022-05-25 14:55:50|677.6|677|677.4|677|677.6|677.2|677.2|676.8|7574
1653490570000|2022-05-25 14:56:10|677.6|677.2|677.4|677.2|677.6|677.2|677.4|677|1273
1653490580000|2022-05-25 14:56:20|677.6|677|677.4|677|677.6|677.2|677.4|677|545
1653490620000|2022-05-25 14:57:00|677.2|676.8|677|676.6|677.2|676.8|676.8|676.6|4423
1653490630000|2022-05-25 14:57:10|676.8|676.4|676.6|676.2|676.8|676.6|676.6|676.2|1749
1653490640000|2022-05-25 14:57:20||676.4||676.2||676.4||676.2|1562
1653490650000|2022-05-25 14:57:30|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|0
1653490670000|2022-05-25 14:57:50|677|676.6|677.2|676.8|677.2|676.8|677|676.4|9517
1653490690000|2022-05-25 14:58:10|677.4|677|677.4|677|677.4|677.2|677.4|677|2368
1653490720000|2022-05-25 14:58:40|677.2|676.8|677.6|677.2|677.6|677.2|677|676.8|10178
1653490730000|2022-05-25 14:58:50|677.4|677|677.4|677|677.6|677.2|677.4|677|4864
1653490750000|2022-05-25 14:59:10|677.2|676.6|677|676.6|677.2|676.8|676.8|676.4|16030
1653490760000|2022-05-25 14:59:20|677.2|676.8|677|676.8|677.2|677|677|676.8|3040
1653490800000|2022-05-25 15:00:00|677.2|676.6|677|676.6|677.2|677|676.8|676.6|1250
1653490810000|2022-05-25 15:00:10|676.8||676.8||677||676.8||1149
1653490820000|2022-05-25 15:00:20|676.6|676.4|676.8|676.4|676.8|676.4|676.6|676.4|116
1653490830000|2022-05-25 15:00:30|676.6|676.2|676.6|676.2|676.8|676.4|676.4|676|5683
1653490850000|2022-05-25 15:00:50|676.8|676.4|676.8|676.4|676.8|676.6|676.8|676.2|4687
1653490860000|2022-05-25 15:01:00|677|676.6|677|676.8|677|676.8|677|676.4|7202
1653490870000|2022-05-25 15:01:10|676.8|676.6|676.8|676.6|676.8|676.6|676.8|676.4|3
1653490890000|2022-05-25 15:01:30|||||||||489
1653490900000|2022-05-25 15:01:40|||||||||1121
1653490910000|2022-05-25 15:01:50|676.6|676.4|676.6|676.2|676.8|676.4|676.6|676.2|3335
1653490920000|2022-05-25 15:02:00|676.4||676.4||676.4||676.4||3280
1653490930000|2022-05-25 15:02:10||676||676.2||676.2||676|1611
1653490940000|2022-05-25 15:02:20|||||||||485
1653490950000|2022-05-25 15:02:30|676.6|676.4|676.6|676.2|676.6|676.4|676.6|676.2|2958
1653490960000|2022-05-25 15:02:40||676.4||676.2||676.4||676.2|2815
1653490980000|2022-05-25 15:03:00|676.4||676.6||676.6||676.4||0
1653490990000|2022-05-25 15:03:10|676.4|676|676.4|676|676.6|676.2|676.2|676|7986
1653491000000|2022-05-25 15:03:20||676.2||676.2||676.2||676.2|805
1653491010000|2022-05-25 15:03:30|676.2|676|676.2|675.8|676.2|676|676|675.8|5313
1653491020000|2022-05-25 15:03:40|676|676|676.2|676|676.2|676|676|675.8|3522
1653491030000|2022-05-25 15:03:50|676|675.8|676|675.6|676|675.8|675.8|675.6|2151
1653491050000|2022-05-25 15:04:10||675.8||675.6||675.8||675.6|0
1653491070000|2022-05-25 15:04:30|675.8|675.4|675.6|675.2|675.8|675.4|675.6|675.2|4272
1653491080000|2022-05-25 15:04:40|675.4|675|675.4|675|675.6|675.2|675.2|674.8|9248
1653491090000|2022-05-25 15:04:50|675.2|674.8|675.6|675|675.6|675|675.2|674.8|1121
1653491100000|2022-05-25 15:05:00|675.4||675.6||675.6||675.4||100
1653491110000|2022-05-25 15:05:10|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|2
1653491130000|2022-05-25 15:05:30|675.6|675|675.6|675|675.6|675|675.6|675|176
1653491150000|2022-05-25 15:05:50|675.4||675.4||675.4||675.4||723
1653491170000|2022-05-25 15:06:10|675.6||675.6||675.6||675.6||319
1653491180000|2022-05-25 15:06:20|675.4||675.6||675.6||675.4||0
1653491200000|2022-05-25 15:06:40|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|2376
1653491210000|2022-05-25 15:06:50||675||674.8||675||674.8|0
1653491250000|2022-05-25 15:07:30|||||||||3
1653491260000|2022-05-25 15:07:40||675||674.8||675||674.8|785
1653491270000|2022-05-25 15:07:50|675.6|675|675.6|675|675.6|675|675.6|675|209
1653491320000|2022-05-25 15:08:40|675|674.6|675.2|674.6|675.2|674.6|675|674.6|698
1653491360000|2022-05-25 15:09:20|675.4|674.8|675.2|674.6|675.4|674.8|675.2|674.6|827
1653491390000|2022-05-25 15:09:50|675||675.2||675.2||675||952
1653491400000|2022-05-25 15:10:00|675.4|674.8|675.4|674.8|675.4|675|675.4|674.8|1639
1653491410000|2022-05-25 15:10:10|675.2||675.4||675.4||675.2||0
1653491430000|2022-05-25 15:10:30|675.2||675.4||675.4||675.2||0
1653491460000|2022-05-25 15:11:00|675.2||675.4||675.4||675.2||2274
1653491470000|2022-05-25 15:11:10|675.2|674.6|675.2|674.6|675.2|674.6|675.2|674.6|400
1653491500000|2022-05-25 15:11:40|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|19
1653491510000|2022-05-25 15:11:50|675.2|674.6|675.2|674.6|675.2|674.6|675.2|674.6|0
1653491520000|2022-05-25 15:12:00|675.4|674.8|675.4|675|675.6|675|675.4|674.8|1674
1653491530000|2022-05-25 15:12:10|675.2|674.6|675.4|674.8|675.4|674.8|675.2|674.6|390
1653491540000|2022-05-25 15:12:20|675.6|675|675.6|675|675.6|675|675.6|674.8|1558
1653491550000|2022-05-25 15:12:30|675.4|674.8|675.4|675|675.4|675|675.2|674.8|899
1653491560000|2022-05-25 15:12:40|675.6||675.6||675.6||675.6||0
1653491580000|2022-05-25 15:13:00|||||||||100
1653491590000|2022-05-25 15:13:10|675.4||675.4||675.4||675.4||274
1653491600000|2022-05-25 15:13:20|675.6||675.4||675.6||675.4||2908
1653491620000|2022-05-25 15:13:40|675.2|674.8|675.2|674.6|675.2|674.8|675.2|674.6|0
1653491640000|2022-05-25 15:14:00||674.8||674.8||674.8||674.8|0
1653491650000|2022-05-25 15:14:10||674.6||674.6||674.6||674.6|927
1653491660000|2022-05-25 15:14:20|675|674.4|675|674.4|675|674.4|675|674.4|1100
1653491670000|2022-05-25 15:14:30|674.8||674.8||674.8||674.8||2594
1653491680000|2022-05-25 15:14:40||674.2||674.2||674.2||674.2|1121
1653491690000|2022-05-25 15:14:50|674.6|674|674.6|674|674.6|674|674.6|674|783
1653491740000|2022-05-25 15:15:40|675.4|675|675.6|675|675.6|675|675.4|675|2269
1653491750000|2022-05-25 15:15:50|675.8|675.2|675.8|675.2|675.8|675.2|675.8|675.2|83
1653491760000|2022-05-25 15:16:00|676|675.4|675.8|675.2|676|675.4|675.8|675.2|1109
1653491770000|2022-05-25 15:16:10|675.6|675|675.6|675.2|675.8|675.2|675.6|675|804
1653491780000|2022-05-25 15:16:20||675||675||675||675|0
1653491790000|2022-05-25 15:16:30|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|1016
1653491800000|2022-05-25 15:16:40|675.6|675|675.6|675|675.6|675|675.6|675|477
1653491840000|2022-05-25 15:17:20||675.2||675||675.2||675|487
1653491870000|2022-05-25 15:17:50|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|261
1653491880000|2022-05-25 15:18:00|675.2|674.6|675|674.6|675.2|674.6|675|674.6|2
1653491920000|2022-05-25 15:18:40|||||||||261
1653491930000|2022-05-25 15:18:50|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|0
1653491940000|2022-05-25 15:19:00|675||675||675||675||0
1653491950000|2022-05-25 15:19:10|674.8|674.6|675.2|674.6|675.2|674.6|674.8|674.6|21
1653491960000|2022-05-25 15:19:20|675.4|674.8|675.4|674.8|675.4|674.8|675.4|674.8|24
1653491980000|2022-05-25 15:19:40|||||||||36
1653491990000|2022-05-25 15:19:50|675.2||675.4||675.4||675.2||584
1653634810000|2022-05-27 07:00:10|690.8|686.2|689.2|688.6|690.8|688.6|688.6|686.2|21017
1653634820000|2022-05-27 07:00:20|689|688.2|686.2|685.6|689|688.2|685.6|685.4|47132
1653634830000|2022-05-27 07:00:30|686|685.8|687.4|686.2|687.4|686.4|686|685.8|6365
1653634840000|2022-05-27 07:00:40|687.2|686.6|687.2|686.6|687.4|686.6|687.2|686.2|1476
1653634850000|2022-05-27 07:00:50|||||||||278
1653634860000|2022-05-27 07:01:00|686.4|686.2|687|686.2|687.2|686.4|686.4|686.2|28579
1653634870000|2022-05-27 07:01:10|687.2|686.6|687.8|686.8|687.8|686.8|687|686.4|3572
1653634880000|2022-05-27 07:01:20|687.6|687.4|688.8|687.6|688.8|687.6|687.6|687.4|7416
1653634890000|2022-05-27 07:01:30|689|688.2|689|688.2|689.2|688.2|689|688.2|0
1653634900000|2022-05-27 07:01:40|688.8|687.6|688.6|687.2|689|688.4|687.4|687|17197
1653634910000|2022-05-27 07:01:50|688.4|687.4|688.6|687.6|688.6|687.6|688.4|687.2|1147
1653634920000|2022-05-27 07:02:00||687.4||687.4||687.4||687.2|2509
1653634930000|2022-05-27 07:02:10||687.8||687.8||687.8||687.8|0
1653634940000|2022-05-27 07:02:20|688.4|687.4|688.4|687.4|688.6|687.8|688|687|3265
1653634950000|2022-05-27 07:02:30|688.6|687.2|688.6|687.4|688.6|687.8|688.4|687.2|2900
1653634960000|2022-05-27 07:02:40|688.4|687.6|688.6|687.8|689|688|688.2|687.2|4351
1653634970000|2022-05-27 07:02:50||688||687.8||688||687.8|0
1653634980000|2022-05-27 07:03:00|689|688|689|688.2|689|688.6|687.6|686.6|65722
1653634990000|2022-05-27 07:03:10|688.6|688.4|688.8|688.2|689|688.6|688.6|688.2|2054
1653635000000|2022-05-27 07:03:20|689||689||689||689||0
1653635010000|2022-05-27 07:03:30||688.4||688.4||688.4||688.2|0
1653635020000|2022-05-27 07:03:40|688.6|688.2|688.8|688.2|689|688.2|688.6|688.2|4606
1653635030000|2022-05-27 07:03:50|688.4|688|689|688|689|688|688.4|688|2549
1653635040000|2022-05-27 07:04:00||688.2||688.2||688.2||688.2|0
1653635050000|2022-05-27 07:04:10|688.8|688|688.4|687.6|688.8|688|688.2|687.6|4473
1653635060000|2022-05-27 07:04:20||687.8||687.8||687.8||687.6|600
1653635070000|2022-05-27 07:04:30|688.2|687.6|687.4|686.8|688.2|687.8|687.4|686.6|3580
1653635080000|2022-05-27 07:04:40|687.2|686.6|687.2|686.6|687.4|686.8|686.8|686.6|5498
1653635090000|2022-05-27 07:04:50|687|686.2|686.8|686.2|687|686.2|686.8|686.2|1183
1653635110000|2022-05-27 07:05:10|||||||||79
1653635120000|2022-05-27 07:05:20|687|686.4|687.2|686.6|687.8|687.2|687|686.2|8822
1653635130000|2022-05-27 07:05:30|687.6|686.8|688|687.4|688|687.4|687.6|686.8|7320
1653635140000|2022-05-27 07:05:40|688.2|687.2|687.8|687.2|688.2|687.8|687.8|687.2|2652
1653635150000|2022-05-27 07:05:50|688|687|687.2|686.4|688.2|687.2|687.2|686.4|4188
1653635160000|2022-05-27 07:06:00|687.4|686.6|687.4|686.8|687.8|686.8|687.4|686.6|0
1653635170000|2022-05-27 07:06:10|687.2|687|687.8|687.2|688.2|687.4|687.2|687|3779
1653635180000|2022-05-27 07:06:20|687.6|687|687.6|687|687.6|687|687.4|686.8|3416
1653635200000|2022-05-27 07:06:40|687.4|686.8|687.4|687.2|688|687.4|687.4|686.8|18453
1653635210000|2022-05-27 07:06:50|687.6|687|688|687.2|688|687.2|687.6|687|2581
1653635220000|2022-05-27 07:07:00|687.8|687.4|687.8|687.2|688|687.4|687.6|687|4676
1653635230000|2022-05-27 07:07:10|687.6|687|687.8|687|688|687.2|687.6|687|0
1653635240000|2022-05-27 07:07:20|688|687.2|688|687.6|688|687.6|688|687.2|4034
1653635250000|2022-05-27 07:07:30|687.8|687.2|688|687.4|688|687.4|687.8|687.2|2204
1653635260000|2022-05-27 07:07:40|687.8|687.2|688|687.6|688|687.6|687.8|687.2|0
1653635270000|2022-05-27 07:07:50|687.8|687.2|688|687.6|688|687.6|687.8|687.2|524
1653635280000|2022-05-27 07:08:00|687.8|687.4|688|687.4|688|687.4|687.6|687.4|15
1653635290000|2022-05-27 07:08:10|687.8||687.8||688||687.8||0
1653635300000|2022-05-27 07:08:20|688||688||688||688||150
1653635310000|2022-05-27 07:08:30|687.8|687.2|687.6|687.2|687.8|687.2|687.4|687|6129
1653635320000|2022-05-27 07:08:40|687.8|687.4|687.8|687.4|688|687.4|687.4|687|2914
1653635330000|2022-05-27 07:08:50|688|687.2|687.8|687.2|688|687.2|687.8|687.2|0
1653635340000|2022-05-27 07:09:00|688|687.4|688|687.4|688|687.4|687.8|687.4|0
1653635350000|2022-05-27 07:09:10|687.8||688||688||687.8||0
1653635370000|2022-05-27 07:09:30|687.8|687.2|688|687.4|688|687.4|687.4|687.2|4340
1653635380000|2022-05-27 07:09:40|687.8||688||688||687.8||0
1653635390000|2022-05-27 07:09:50||687.6||687.6||687.6||687.6|0
1653635400000|2022-05-27 07:10:00|687.8|687.4|687.6|687.2|687.8|687.4|687.6|687.2|1720
1653635410000|2022-05-27 07:10:10||687.4||687.2||687.4||687.2|993
1653635430000|2022-05-27 07:10:30|||||||||150
1653635450000|2022-05-27 07:10:50|687.8|687.4|688|687.6|688|687.6|687.6|687.2|6705
1653635460000|2022-05-27 07:11:00|687.8|687.8|688|687.4|688|687.8|687.8|687.4|2908
1653635470000|2022-05-27 07:11:10|687.8|687.2|687.4|687.2|687.8|687.2|687.4|687.2|1677
1653635480000|2022-05-27 07:11:20||687||687||687||687|3088
1653635490000|2022-05-27 07:11:30|687.6|687.2|687.6|687.2|687.6|687.2|687.6|687|4821
1653635500000|2022-05-27 07:11:40|687.8|687.4|688|687.6|688|687.6|687.8|687.4|4366
1653635510000|2022-05-27 07:11:50||687.8||687.8||687.8||687.8|0
1653635520000|2022-05-27 07:12:00|688.2|688|688.6|688.2|688.6|688.2|688.2|688|1800
1653635530000|2022-05-27 07:12:10|688.8|688.4|688.6|688.2|689|688.6|688.6|688.2|6487
1653635540000|2022-05-27 07:12:20|688.4|688|688.4|688|688.6|688.2|688.4|688|9349
1653635550000|2022-05-27 07:12:30|688.6|688.2|688.4|688|688.6|688.4|688.4|688|9932
1653635560000|2022-05-27 07:12:40|688.2|687.8|688.4|687.8|688.4|688|688|687.8|10680
1653635570000|2022-05-27 07:12:50|688.2|688|688|687.6|688.2|688|688|687.6|5537
1653635580000|2022-05-27 07:13:00|||||||||719
1653635590000|2022-05-27 07:13:10|687.8|687.4|687.4|686.8|688|687.6|687.2|686.8|11612
1653635600000|2022-05-27 07:13:20|687.2|686.6|686.4|686|687.2|686.6|686.2|686|7055
1653635610000|2022-05-27 07:13:30|686.2|685.8|686|685.4|686.2|685.8|686|685.4|2068
1653635620000|2022-05-27 07:13:40|686.2|685.6|685.4|685|686.2|685.6|685.4|685|1014
1653635630000|2022-05-27 07:13:50|685.2|684.8|685|684.6|685.2|684.8|684.8|684.6|15688
1653635640000|2022-05-27 07:14:00|||||||||259
1653635650000|2022-05-27 07:14:10|684.8|684|684.4|684|685|684.2|684|683.8|53340
1653635660000|2022-05-27 07:14:20|684.2|683.8|684|683.6|684.2|683.8|684|683.6|4722
1653635670000|2022-05-27 07:14:30|684.2|683.8|684.4|684.2|684.8|684.4|684.2|683.6|18931
1653635680000|2022-05-27 07:14:40|684.6|684.4|684.2|683.8|684.8|684.4|684.2|683.8|15683
1653635690000|2022-05-27 07:14:50|684.4||684.2||684.4||684.2||0
1653635700000|2022-05-27 07:15:00|684.4||684.2||684.4||684.2||0
1653635710000|2022-05-27 07:15:10|684|683.6|684.4|684.2|684.4|684.2|683.8|683.6|8209
1653635720000|2022-05-27 07:15:20|684.2|684|684.2|683.8|684.4|684|684|683.8|3062
1653635740000|2022-05-27 07:15:40|||||||||360
1653635750000|2022-05-27 07:15:50|684|683.6|684|683.6|684.2|683.8|683.8|683.6|1322
1653635760000|2022-05-27 07:16:00||683.4||683.4||683.4||683.4|0
1653635780000|2022-05-27 07:16:20|683.8|683.2|684|683.2|684|683.2|683.6|683.2|2802
1653635790000|2022-05-27 07:16:30|684.2|683.4|684.6|684.2|684.6|684.4|684.2|683.4|10211
1653635810000|2022-05-27 07:16:50|684.8|684.4|685|684.4|685|684.6|684.8|684.4|2052
1653635820000|2022-05-27 07:17:00|684.6|684.2|684.4|684.2|685|684.4|684.4|684.2|11376
1653635830000|2022-05-27 07:17:10|684.6||684.6||684.6||684.6||6461
1653635840000|2022-05-27 07:17:20|684.4|684|684.2|683.8|684.6|684|684|683.8|10208
1653635850000|2022-05-27 07:17:30|||||||||30
1653635870000|2022-05-27 07:17:50|||||||||713
1653635880000|2022-05-27 07:18:00|684|683.6|683.8|683.2|684|683.6|683.6|683.2|6415
1653635890000|2022-05-27 07:18:10|683.6|683|683.4|683|683.6|683|683.4|683|1817
1653635900000|2022-05-27 07:18:20|683.2|682.8|683|682.8|683.2|682.8|683|682.8|12057
1653635910000|2022-05-27 07:18:30|682.8|682.6|683.2|682.8|683.2|683|682.8|682.6|12085
1653635920000|2022-05-27 07:18:40|||||||||45
1653635930000|2022-05-27 07:18:50|683.4|683|683.6|683.2|683.6|683.2|683.4|682.8|4134
1653635940000|2022-05-27 07:19:00|683.4|683|683.6|683.2|683.6|683.2|683.4|683|784
1653635950000|2022-05-27 07:19:10|683.4|683|683.4|682.8|683.6|683|683.4|682.8|0
1653635960000|2022-05-27 07:19:20|683.2|683|683.6|683|683.6|683.2|683.2|683|2289
1653635970000|2022-05-27 07:19:30|683.8|683.2|683.8|683.4|684|683.8|683.8|683.2|4656
1653635980000|2022-05-27 07:19:40|683.6|683.2|683.6|683.2|683.6|683.4|683.4|683|6480
1653635990000|2022-05-27 07:19:50|683.4|683|683.2|682.8|683.6|683|683.2|682.8|4385
1653636000000|2022-05-27 07:20:00|683.4|682.6|683.6|683.2|683.6|683.2|683.2|682.6|6355
1653636020000|2022-05-27 07:20:20|683.4|683|683.8|683.4|684|683.6|683.4|683|9733
1653636040000|2022-05-27 07:20:40|683.6|683.2|683.8|683.4|684|683.8|683.4|682.6|75065
1653636050000|2022-05-27 07:20:50|683.6|683.2|683.4|683|683.8|683.2|683.4|683|12412
1653636060000|2022-05-27 07:21:00|683.2|682.8|683.4|682.8|683.4|683|683.2|682.8|12308
1653636070000|2022-05-27 07:21:10|683.2|683|684|683.4|684|683.4|683.2|683|11481
1653636080000|2022-05-27 07:21:20|683.8||683.8||683.8||683.8||42
1653636090000|2022-05-27 07:21:30|683.6|683.2|683.8|683.4|683.8|683.4|683.6|683|8250
1653636110000|2022-05-27 07:21:50|683.6|683.2|683.8|683.2|683.8|683.4|683.4|683|13297
1653636120000|2022-05-27 07:22:00|684|683.4|683.8|683.6|684|683.6|683.8|683.4|1580
1653636130000|2022-05-27 07:22:10|684|683.4|685|684.6|685.4|685|684|683.4|34655
1653636140000|2022-05-27 07:22:20|684.8|684.4|684.8|684.4|685|684.4|684.6|684.2|2813
1653636150000|2022-05-27 07:22:30|684.6|684.2|684.4|684|684.8|684.4|684.4|684|7361
1653636160000|2022-05-27 07:22:40|684.6|683.8|684.2|683.8|684.6|683.8|684.2|683.8|3553
1653636180000|2022-05-27 07:23:00|684|683.6|684.2|683.8|684.2|683.8|684|683.6|5294
1653636190000|2022-05-27 07:23:10||684||684||684||684|2807
1653636200000|2022-05-27 07:23:20|684.4|684.2|684.4|684|684.4|684.2|684.2|684|6400
1653636210000|2022-05-27 07:23:30|684.2|683.8|683.8|683.4|684.4|683.8|683.8|683.4|5929
1653636220000|2022-05-27 07:23:40|683.6||683.8||683.8||683.6||0
1653636250000|2022-05-27 07:24:10|683.6|683.2|683.6|683.4|683.8|683.4|683.6|683.2|376
1653636260000|2022-05-27 07:24:20|683.8|683.6|684.2|683.8|684.2|683.8|683.8|683.6|4393
1653636270000|2022-05-27 07:24:30|684|683.6|684|683.6|684.2|683.6|683.8|683.4|5711
1653636280000|2022-05-27 07:24:40|684.2|683.8|684.2|683.8|684.2|683.8|684.2|683.6|0
1653636290000|2022-05-27 07:24:50|684.4|684|684.8|684.2|684.8|684.2|684.4|684|1179
1653636300000|2022-05-27 07:25:00|685|684.4|685|684.4|685|684.6|685|684.2|1884
1653636310000|2022-05-27 07:25:10|685.2|684.6|685.6|685|685.6|685.2|685.2|684.6|5318
1653636320000|2022-05-27 07:25:20|685.4|685.2|685.6|685.2|685.6|685.2|685.4|685|0
1653636330000|2022-05-27 07:25:30|685.4|685|685.6|685|685.6|685.2|685.4|685|1505
1653636340000|2022-05-27 07:25:40|685.8|685.2|685.8|685.4|686|685.4|685.8|685.2|1571
1653636350000|2022-05-27 07:25:50|685.6|685.2|685.6|685.2|685.6|685.4|685.6|685.2|1267
1653636360000|2022-05-27 07:26:00|||||||||1956
1653636380000|2022-05-27 07:26:20|||||||||382
1653636400000|2022-05-27 07:26:40|685.8|685.4|685.8|685.4|685.8|685.6|685.8|685.2|2041
1653636410000|2022-05-27 07:26:50|685.6|685.6|685.8|685.4|685.8|685.6|685.6|685.4|3878
1653636420000|2022-05-27 07:27:00|685.6|685.2|685.8|685.2|685.8|685.2|685.6|685.2|730
1653636440000|2022-05-27 07:27:20|685.6|685.4|685.8|685.4|685.8|685.4|685.6|685.2|8943
1653636460000|2022-05-27 07:27:40|685.6||685.8||685.8||685.6||684
1653636470000|2022-05-27 07:27:50|||||||||804
1653636490000|2022-05-27 07:28:10|685.6|685.2|685.4|684.8|685.6|685.2|685.2|684.8|16281
1653636510000|2022-05-27 07:28:30||685||685||685||685|0
1653636520000|2022-05-27 07:28:40|685.6|685.2|685.6|685.2|685.6|685.4|685.6|685.2|2920
1653636530000|2022-05-27 07:28:50|685.8|685|686|685.4|686|685.8|685.8|685|14856
1653636540000|2022-05-27 07:29:00|686.2|685.6|686.2|685.6|686.2|686|685.8|685.4|5144
1653636550000|2022-05-27 07:29:10|686||686.2||686.2||686||17
1653636560000|2022-05-27 07:29:20|686||686.2||686.2||686||0
1653636570000|2022-05-27 07:29:30|686||686||686.2||686||0
1653636580000|2022-05-27 07:29:40|685.8|685.4|685.8|685.4|686|685.6|685.8|685.4|3637
1653636590000|2022-05-27 07:29:50|686|685.6|686.4|686|686.6|686.2|686|685.4|24907
1653636600000|2022-05-27 07:30:00|686.6||686.6||686.6||686.4||0
1653636610000|2022-05-27 07:30:10|686.4|686.2|686.6|686|686.6|686.2|686.4|686|7132
1653636660000|2022-05-27 07:31:00|686.4|686.2|686.4|686|686.4|686.2|686.4|686|2334
1653636670000|2022-05-27 07:31:10|686.2|686.2|686.6|686|686.6|686.2|686.2|685.8|31151
1653636690000|2022-05-27 07:31:30|686.4|685.8|686.4|686|686.4|686|686.2|685.8|6770
1653636700000|2022-05-27 07:31:40|686.6||686.6||686.6||686.6||0
1653636710000|2022-05-27 07:31:50|686.4||686.4||686.6||686.4||4563
1653636720000|2022-05-27 07:32:00|||||||||119
1653636760000|2022-05-27 07:32:40|686.2|686.2|686.2|686|686.4|686.2|686.2|686|2524
1653636770000|2022-05-27 07:32:50|686.4||686.2||686.4||686.2||218
1653636780000|2022-05-27 07:33:00|686.4||686.4||686.6||686.4||2111
1653636790000|2022-05-27 07:33:10|686.6|686.2|686.2|686|686.6|686.2|686.2|686|8824
1653636800000|2022-05-27 07:33:20|686|685.8|686|685.6|686|685.8|685.8|685.6|3580
1653636810000|2022-05-27 07:33:30|685.8|685.4|686|685.6|686|685.6|685.8|685.4|13323
1653636820000|2022-05-27 07:33:40|686.2|685.8|686.2|685.8|686.2|685.8|686.2|685.8|2087
1653636830000|2022-05-27 07:33:50|686.4|686|686.4|686|686.4|686|686.2|686|2972
1653636850000|2022-05-27 07:34:10|||||||||103
1653636860000|2022-05-27 07:34:20|686.2|685.8|686|685.6|686.4|685.8|686|685.6|10072
1653636880000|2022-05-27 07:34:40|||||||||623
1653636890000|2022-05-27 07:34:50|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|1571
1653636900000|2022-05-27 07:35:00|685.6||685.6||685.6||685.6||457
1653636920000|2022-05-27 07:35:20|685.8|685.6|685.8|685.6|685.8|685.6|685.8|685.6|953
1653636930000|2022-05-27 07:35:30|685.6|685.4|685.6|685.4|685.6|685.4|685.6|685.4|0
1653636940000|2022-05-27 07:35:40|685.4|685.2|685.6|685|685.6|685.4|685.4|685|2489
1653636950000|2022-05-27 07:35:50|685.4||685.6||685.6||685.2||2398
1653636970000|2022-05-27 07:36:10||685.2||685.2||685.2||685.2|126
1653636980000|2022-05-27 07:36:20|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|2911
1653636990000|2022-05-27 07:36:30|685.6|685.2|685.4|685|685.6|685.2|685.4|685|2293
1653637000000|2022-05-27 07:36:40|685.2||685.2||685.4||685.2||13318
1653637010000|2022-05-27 07:36:50||684.8||684.8||685||684.8|2641
1653637070000|2022-05-27 07:37:50|||||||||971
1653637080000|2022-05-27 07:38:00|685|684.6|684.8|684.4|685|684.6|684.8|684.4|9438
1653637110000|2022-05-27 07:38:30|685|684.6|685.2|684.8|685.2|684.8|685|684.6|3250
1653637120000|2022-05-27 07:38:40|685|685|685|684.6|685|685|685|684.6|2642
1653637150000|2022-05-27 07:39:10|685.2|684.8|685.6|685|685.6|685.2|685|684.8|4706
1653637160000|2022-05-27 07:39:20|685.4||685.4||685.4||685.4||2000
1653637170000|2022-05-27 07:39:30|685.2||685.2||685.2||685.2||15
1653637190000|2022-05-27 07:39:50|685.4||685.2||685.4||685.2||73
1653637220000|2022-05-27 07:40:20||684.8||684.8||684.8||684.8|1951
1653637240000|2022-05-27 07:40:40|685|684.6|684.8|684.6|685|684.8|684.8|684.6|1936
1653637250000|2022-05-27 07:40:50||684.4||684.4||684.4||684.4|0
1653637270000|2022-05-27 07:41:10|685||684.8||685||684.8||0
1653637280000|2022-05-27 07:41:20||684.6||684.6||684.6||684.6|267
1653637290000|2022-05-27 07:41:30||684.4||684.4||684.4||684.4|0
1653637300000|2022-05-27 07:41:40||684.6||684.6||684.6||684.6|0
1653637320000|2022-05-27 07:42:00||684.4||684.4||684.4||684.4|0
1653637330000|2022-05-27 07:42:10|||||||||250
1653637350000|2022-05-27 07:42:30|685|684.6|684.8|684.6|685|684.6|684.8|684.6|5302
1653637360000|2022-05-27 07:42:40||684.4||684.4||684.4||684.4|923
1653637370000|2022-05-27 07:42:50|684.6|684.2|684.4|684.2|684.8|684.4|684.4|684.2|3707
1653637380000|2022-05-27 07:43:00|684.6||684.6||684.6||684.6||1495
1653637390000|2022-05-27 07:43:10|684.4||684.4||684.4||684.4||0
1653637400000|2022-05-27 07:43:20|684.6||684.6||684.6||684.6||4388
1653637410000|2022-05-27 07:43:30|684.4||684.4||684.4||684.4||0
1653637420000|2022-05-27 07:43:40|||||||||4020
1653637430000|2022-05-27 07:43:50|||||||||1488
1653637440000|2022-05-27 07:44:00|684.2|684|684.4|684|684.4|684|684.2|684|5269
1653637510000|2022-05-27 07:45:10|684.2||684.2||684.2||684.2||1903
1653637520000|2022-05-27 07:45:20|684|683.8|684|683.8|684.2|683.8|684|683.8|1081
1653637530000|2022-05-27 07:45:30|683.8|683.6|683.8|683.4|684|683.6|683.8|683.4|20947
1653637540000|2022-05-27 07:45:40|683.6||683.8||683.8||683.6||7472
1653637550000|2022-05-27 07:45:50|683.6||683.6||683.6||683.6||0
1653637560000|2022-05-27 07:46:00|||||||||1200
1653637570000|2022-05-27 07:46:10|683.4|683.2|683.4|683.2|683.4|683.2|683.4|683.2|1519
1653637590000|2022-05-27 07:46:30|683.2|683|683.4|683|683.4|683|683.2|683|4281
1653637600000|2022-05-27 07:46:40|683.2|683.2|683.4|683.2|683.4|683.2|683.2|683.2|1237
1653637610000|2022-05-27 07:46:50|684.2|683|684|683.6|684.2|684|683.8|683|137334
1653637620000|2022-05-27 07:47:00|683.8|683.4|683.2|682.8|684|683.4|683|682.8|15188
1653637630000|2022-05-27 07:47:10|683.6|683.4|684|683.6|684|683.8|683.4|683|53472
1653637650000|2022-05-27 07:47:30|683.8|683.4|684.2|683.8|684.2|683.8|683.8|683.2|26497
1653637670000|2022-05-27 07:47:50|684.4|684|684.6|684.2|684.6|684.2|684.4|684|2134
1653637710000|2022-05-27 07:48:30|684.4|684|684.2|684|684.4|684|684.2|684|7413
1653637720000|2022-05-27 07:48:40|684|683.8|684|683.8|684|683.8|684|683.8|14
1653637730000|2022-05-27 07:48:50|684.2|684|684.2|684|684.4|684.2|684.2|684|7224
1653637740000|2022-05-27 07:49:00|684|683.8|683.8|683.4|684|683.8|683.8|683.4|1529
1653637790000|2022-05-27 07:49:50|683.6|683.2|683.2|682.8|683.6|683.2|683.2|682.8|4980
1653637850000|2022-05-27 07:50:50|683||683||683||683||2423
1653637860000|2022-05-27 07:51:00|683.2|683|683.6|683.2|683.6|683.2|683.2|683|2088
1653637870000|2022-05-27 07:51:10|||||||||232
1653637890000|2022-05-27 07:51:30|683.8|683.4|683.6|683.2|684|683.6|683.6|683.2|6240
1653637920000|2022-05-27 07:52:00|683.8|683.4|683.6|683.2|683.8|683.4|683.6|683.2|5768
1653637940000|2022-05-27 07:52:20|683.8|683.4|683.8|683.4|683.8|683.4|683.8|683.4|1046
1653637950000|2022-05-27 07:52:30|684|683.6|684.2|683.8|684.2|683.8|684|683.4|1469
1653637960000|2022-05-27 07:52:40|684.4|684|684.4|684|684.4|684|684.4|684|138
1653637980000|2022-05-27 07:53:00|684.6|684.2|684.8|684.4|685|684.4|684.6|684|3269
1653637990000|2022-05-27 07:53:10|685|684.6|685|684.6|685|684.6|685|684.6|2166
1653638000000|2022-05-27 07:53:20|684.8||685||685||684.8||1124
1653638010000|2022-05-27 07:53:30|685.2|684.8|685.4|685|685.4|685|685.2|684.6|6648
1653638030000|2022-05-27 07:53:50|685.6|685.2|685.8|685.2|685.8|685.2|685.6|685.2|900
1653638040000|2022-05-27 07:54:00||685.4||685.4||685.4||685.4|0
1653638060000|2022-05-27 07:54:20|686|685.6|686|685.6|686.2|685.6|686|685.6|1644
1653638080000|2022-05-27 07:54:40|685.8|685.4|685.8|685.4|685.8|685.4|685.6|685.4|6085
1653638090000|2022-05-27 07:54:50|685.6||685.6||685.6||685.6||0
1653638100000|2022-05-27 07:55:00|685.8|685.2|685.8|685.4|685.8|685.4|685.8|685.2|0
1653638140000|2022-05-27 07:55:40|685.6|685|685.4|685|685.6|685.2|685.4|685|2091
1653638150000|2022-05-27 07:55:50|685.6|685.2|685.6|685.2|685.6|685.4|685.6|685|4854
1653638160000|2022-05-27 07:56:00|||||||||547
1653638180000|2022-05-27 07:56:20|||||||||184
1653638190000|2022-05-27 07:56:30|685.8|685.4|685.8|685.4|686|685.6|685.8|685.4|8147
1653638200000|2022-05-27 07:56:40|685.6|685.2|685.6|685.2|685.6|685.2|685.6|685.2|163
1653638220000|2022-05-27 07:57:00|685.4|685|685.6|685.2|685.6|685.2|685.2|685|8165
1653638230000|2022-05-27 07:57:10|685.4|685|685.2|685|685.6|685|685.2|685|0
1653638240000|2022-05-27 07:57:20|685.4||685.2||685.4||685.2||0
1653638250000|2022-05-27 07:57:30|685.4||685.2||685.4||685.2||1363
1653638260000|2022-05-27 07:57:40|||||||||860
1653638320000|2022-05-27 07:58:40|685|684.8|685|684.8|685|685|685|684.6|2299
1653638360000|2022-05-27 07:59:20|||||||||1970
1653638380000|2022-05-27 07:59:40|685.2|685|685.2|685|685.2|685|685.2|685|6903
1653638410000|2022-05-27 08:00:10||684.8||684.8||684.8||684.8|0
1653638420000|2022-05-27 08:00:20|685|684.6|685|684.8|685.2|684.8|684.8|684.6|877
1653638430000|2022-05-27 08:00:30|684.8|684.6|684.6|684.4|684.8|684.6|684.6|684.4|2098
1653638440000|2022-05-27 08:00:40|684.8||684.6||684.8||684.6||0
1653638460000|2022-05-27 08:01:00|684.4|684.2|684.6|684.2|684.6|684.2|684.4|684.2|3262
1653638470000|2022-05-27 08:01:10|684.4|684|684.2|684|684.4|684|684.2|684|400
1653638480000|2022-05-27 08:01:20|684|683.8|684|683.8|684|683.8|684|683.8|2489
1653638490000|2022-05-27 08:01:30|684.2||684.2||684.2||684.2||150
1653638510000|2022-05-27 08:01:50|684||684.2||684.2||684||0
1653638530000|2022-05-27 08:02:10|||||||||1121
1653638550000|2022-05-27 08:02:30|684.4|684|684.4|684|684.4|684.2|684.4|684|5524
1653638560000|2022-05-27 08:02:40|684.2||684.2||684.2||684.2||0
1653638570000|2022-05-27 08:02:50|684|683.8|684.2|683.8|684.2|683.8|684|683.8|904
1653638580000|2022-05-27 08:03:00|684||684||684||684||358
1653638590000|2022-05-27 08:03:10|683.8|683.6|683.8|683.4|683.8|683.6|683.6|683.4|5424
1653638610000|2022-05-27 08:03:30|684|683.6|684|683.8|684|683.8|684|683.4|6518
1653638620000|2022-05-27 08:03:40|||||||||758
1653638630000|2022-05-27 08:03:50|684.2||684.2||684.2||684.2||2928
1653638640000|2022-05-27 08:04:00|684.4|684|684.4|684.2|684.6|684.2|684.4|683.8|1675
1653638650000|2022-05-27 08:04:10|684.6|684.4|684.8|684.6|684.8|684.6|684.6|684.2|0
1653638660000|2022-05-27 08:04:20|685||685||685||684.8||0
1653638670000|2022-05-27 08:04:30|685.2||685||685.2||684.8||0
1653638690000|2022-05-27 08:04:50|684.8|683.8|684|683.6|684.8|684|684|683.4|45192
1653638700000|2022-05-27 08:05:00|683.8||684||684||683.8||0
1653638710000|2022-05-27 08:05:10|683.8|683.4|684|683.4|684|683.4|683.6|683.2|1879
1653638720000|2022-05-27 08:05:20|683.8||683.8||683.8||683.8||0
1653638750000|2022-05-27 08:05:50|684|683.6|683.8|683.4|684|683.8|683.8|683.4|2320
1653638760000|2022-05-27 08:06:00|684|683.6|684|683.4|684|683.6|684|683.4|719
1653638770000|2022-05-27 08:06:10|683.8|683.6|683.8|683.4|684|683.6|683.8|683.4|942
1653638780000|2022-05-27 08:06:20|684|683.6|684.6|684.2|684.6|684.2|684|683.6|20598
1653638790000|2022-05-27 08:06:30|684.4||684.6||684.6||684.4||0
1653638800000|2022-05-27 08:06:40|684.4|684.6|684.8|684.4|684.8|684.6|684.4|684.4|1399
1653638810000|2022-05-27 08:06:50|685|684.6|684.8|684.6|685|684.6|684.8|684.4|1103
1653638820000|2022-05-27 08:07:00|684.6|684.4|685|684.6|685|684.6|684.6|684.2|1290
1653638830000|2022-05-27 08:07:10|684.8||685||685||684.8||0
1653638850000|2022-05-27 08:07:30|684.8||685||685||684.8||720
1653638860000|2022-05-27 08:07:40|684.8||685||685||684.8||0
1653638890000|2022-05-27 08:08:10|685.2|684.8|685.2|684.8|685.4|685|685.2|684.6|11592
1653638900000|2022-05-27 08:08:20|685.4|684.6|685|684.6|685.4|684.6|685|684.6|559
1653638910000|2022-05-27 08:08:30|685.2|685|685.2|684.8|685.2|685|685.2|684.8|306
1653638920000|2022-05-27 08:08:40|685|684.6|685|684.6|685|684.6|685|684.6|0
1653638930000|2022-05-27 08:08:50|684.8||684.8||684.8||684.8||2531
1653638940000|2022-05-27 08:09:00|684.6|684.4|684.6|684.4|684.8|684.6|684.6|684.4|758
1653638950000|2022-05-27 08:09:10|684.8|684.2|684.6|684.2|684.8|684.4|684.4|684.2|3285
1653638960000|2022-05-27 08:09:20||684.4||684.2||684.4||684.2|83
1653638970000|2022-05-27 08:09:30|684.4||684.6||684.6||684.4||856
1653638990000|2022-05-27 08:09:50|684.4||684.4||684.4||684.4||0
1653639000000|2022-05-27 08:10:00|684.6||684.4||684.6||684.4||0
1653639010000|2022-05-27 08:10:10|684.2|684|684.2|684|684.4|684.2|684.2|684|2350
1653639020000|2022-05-27 08:10:20|684.4|684.2|684.4|684|684.4|684.2|684.4|684|2581
1653639030000|2022-05-27 08:10:30|684.2||684.4||684.4||684.2||720
1653639040000|2022-05-27 08:10:40||684.2||684.2||684.2||684.2|75
1653639050000|2022-05-27 08:10:50|||||||||421
1653639070000|2022-05-27 08:11:10||684||684||684||684|28
1653639080000|2022-05-27 08:11:20|||||||||411
1653639090000|2022-05-27 08:11:30|684.2||684.2||684.2||684.2||0
1653639100000|2022-05-27 08:11:40|684.4||684.4||684.4||684.4||600
1653639110000|2022-05-27 08:11:50|684.6|684.2|684.6|684.4|684.6|684.4|684.6|684|3908
1653639120000|2022-05-27 08:12:00|684.8|684.6|685|684.6|685|684.6|684.8|684.6|865
1653639130000|2022-05-27 08:12:10|685.2||685||685.2||685||0
1653639160000|2022-05-27 08:12:40|685.2|684.8|685.2|684.8|685.4|684.8|685.2|684.8|300
1653639180000|2022-05-27 08:13:00|685.4||685.2||685.4||685.2||355
1653639190000|2022-05-27 08:13:10|685.4||685.2||685.4||685.2||0
1653639210000|2022-05-27 08:13:30|685|684.6|685|684.6|685|684.6|685|684.6|2856
1653639290000|2022-05-27 08:14:50|685.2|684.8|685.4|685|685.4|685|685.2|684.6|4556
1653639300000|2022-05-27 08:15:00|685.6|685.2|685.6|685.4|685.8|685.4|685.6|685.2|111
1653639310000|2022-05-27 08:15:10|685.8||685.6||685.8||685.6||0
1653639320000|2022-05-27 08:15:20|685.4|685.2|685.4|685.2|685.6|685.2|685.4|685|4456
1653639330000|2022-05-27 08:15:30|685.6||685.8||685.8||685.6||1450
1653639340000|2022-05-27 08:15:40|686|685.4|686|685.6|686|685.6|686|685.4|15647
1653639350000|2022-05-27 08:15:50|686.2|685.8|686.4|686|686.4|686|686.2|685.6|15284
1653639360000|2022-05-27 08:16:00|686.2|686.2|686.4|686|686.4|686.2|686.2|686|3432
1653639370000|2022-05-27 08:16:10|686.2||686.4||686.4||686.2||0
1653639380000|2022-05-27 08:16:20|686.2||686.4||686.4||686.2||0
1653639390000|2022-05-27 08:16:30|686.2|685.8|686|685.8|686.2|685.8|686|685.8|459
1653639400000|2022-05-27 08:16:40|686.2|686|686.2|686|686.2|686|686.2|686|246
1653639410000|2022-05-27 08:16:50|686.4|686.2|686.2|685.8|686.4|686.2|686.2|685.8|417
1653639420000|2022-05-27 08:17:00|686.4||686||686.4||686||0
1653639430000|2022-05-27 08:17:10|686.2||686.2||686.4||686.2||0
1653639440000|2022-05-27 08:17:20|686.4||686.2||686.4||686.2||0
1653639450000|2022-05-27 08:17:30|686.4||686.2||686.4||686.2||0
1653639460000|2022-05-27 08:17:40|686.4|686|686.4|686|686.4|686|686.4|686|0
1653639480000|2022-05-27 08:18:00|686.6|686.2|686.6|686.4|686.6|686.4|686.6|686.2|1590
1653639490000|2022-05-27 08:18:10|686.8|686.6|687|686.6|687|686.6|686.8|686.6|200
1653639540000|2022-05-27 08:19:00||686.8||686.8||686.8||686.8|213
1653639560000|2022-05-27 08:19:20|687.2|687|687|686.8|687.4|687|687|686.6|27675
1653639570000|2022-05-27 08:19:30|687.2|686.6|687|686.6|687.2|686.6|687|686.6|1121
1653639580000|2022-05-27 08:19:40|687.2|686.8|687.2|687|687.2|687|687|686.8|626
1653639590000|2022-05-27 08:19:50|||||||||297
1653639610000|2022-05-27 08:20:10|687.4|687.2|687.6|687.2|687.6|687.2|687.4|687.2|8869
1653639620000|2022-05-27 08:20:20|687.4|687|687.4|687|687.4|687|687.4|687|1326
1653639630000|2022-05-27 08:20:30|687.2|686.8|687.2|686.8|687.2|686.8|687|686.6|14986
1653639640000|2022-05-27 08:20:40||687||686.8||687||686.8|391
1653639650000|2022-05-27 08:20:50|||||||||3445
1653639670000|2022-05-27 08:21:10|687||687||687||687||6540
1653639680000|2022-05-27 08:21:20|687.2|687|687.2|686.8|687.2|687|687.2|686.8|1108
1653639700000|2022-05-27 08:21:40|687.4|687|687.6|687.2|687.6|687.2|687.4|687|4328
1653639710000|2022-05-27 08:21:50|687.4|687|687.2|686.8|687.4|687|687.2|686.8|371
1653639720000|2022-05-27 08:22:00|687.4||687.4||687.4||687.4||0
1653639730000|2022-05-27 08:22:10|687.6|687|687.4|687|687.6|687|687.4|687|0
1653639760000|2022-05-27 08:22:40|687.2||687.4||687.4||687.2||850
1653639800000|2022-05-27 08:23:20|687.2||687.2||687.2||687.2||324
1653639810000|2022-05-27 08:23:30|||||||||358
1653639820000|2022-05-27 08:23:40|687.4|687.2|687.2|686.8|687.4|687.2|687|686.8|12281
1653639830000|2022-05-27 08:23:50|687.4|687|687.4|687|687.4|687|687.4|687|0
1653639840000|2022-05-27 08:24:00|687.2|686.8|687.2|687|687.4|687|687.2|686.8|31
1653639850000|2022-05-27 08:24:10||686.8||686.8||687||686.8|1200
1653639860000|2022-05-27 08:24:20||687||687||687||687|1964
1653639870000|2022-05-27 08:24:30|||||||||1000
1653639890000|2022-05-27 08:24:50|687.4|687.2|687.4|687|687.4|687.2|687.4|687|138
1653639900000|2022-05-27 08:25:00|687.2|687.2|687.4|687|687.4|687.2|687.2|687|0
1653639910000|2022-05-27 08:25:10||687.2||687||687.2||687|0
1653639950000|2022-05-27 08:25:50|687.2|686.8|687.2|687|687.2|687|687.2|686.8|6270
1653639970000|2022-05-27 08:26:10|687.4||687.4||687.4||687.2||168
1653639980000|2022-05-27 08:26:20|687.2||687.4||687.4||687.2||387
1653640010000|2022-05-27 08:26:50|687.6|687.2|688.4|688.2|688.8|688.6|687.6|687.2|37066
1653640020000|2022-05-27 08:27:00|688.2|688|688.4|687.8|688.4|688.2|688.2|687.8|9548
1653640030000|2022-05-27 08:27:10|688.2|688|688.2|687.8|688.2|688.2|688|687.6|13672
1653640040000|2022-05-27 08:27:20|||||||||264
1653640050000|2022-05-27 08:27:30|688|687.6|688|687.4|688|687.8|687.8|687.4|1502
1653640060000|2022-05-27 08:27:40||687.6||687.6||687.6||687.4|0
1653640070000|2022-05-27 08:27:50|687.8||687.8||688||687.8||0
1653640080000|2022-05-27 08:28:00|687.6|687.4|687.8|687.4|687.8|687.4|687.6|687.4|8459
1653640090000|2022-05-27 08:28:10|687.6||687.8||687.8||687.6||0
1653640100000|2022-05-27 08:28:20|687.6|687.6|688|687.6|688|687.6|687.6|687.4|500
1653640110000|2022-05-27 08:28:30|687.8|687.4|687.6|687.4|688|687.4|687.6|687.4|0
1653640120000|2022-05-27 08:28:40|687.4|687.2|687.6|687.2|687.6|687.2|687.4|687.2|2024
1653640130000|2022-05-27 08:28:50|687.4|687.4|687.6|687.2|687.6|687.4|687.4|687|0
1653640150000|2022-05-27 08:29:10|687.4|687.4|687.6|687.2|687.6|687.4|687.4|687.2|0
1653640160000|2022-05-27 08:29:20||687.4||687.4||687.4||687.4|0
1653640180000|2022-05-27 08:29:40|687.8|687.6|688.2|687.8|688.2|687.8|687.8|687.6|252
1653640200000|2022-05-27 08:30:00||688||688||688||688|0
1653640210000|2022-05-27 08:30:10|688.4|688.2|688.2|687.8|688.4|688.2|688.2|687.8|3136
1653640220000|2022-05-27 08:30:20|688||688.2||688.2||688||0
1653640280000|2022-05-27 08:31:20|688||688||688||688||1036
1653640290000|2022-05-27 08:31:30|688.2||688||688.2||688||186
1653640300000|2022-05-27 08:31:40|688.2||688||688.2||688||0
1653640310000|2022-05-27 08:31:50||687.6||687.6||687.6||687.6|1713
1653640320000|2022-05-27 08:32:00|687.8|687.4|687.6|687.2|688|687.6|687.4|687.2|16727
1653640330000|2022-05-27 08:32:10|687.4|687|687.6|687.2|687.6|687.2|687.4|687|0
1653640340000|2022-05-27 08:32:20|687.4|687|687.2|686.8|687.4|687|687.2|686.8|9341
1653640350000|2022-05-27 08:32:30|687|686.6|687.2|686.8|687.2|686.8|687|686.6|10440
1653640380000|2022-05-27 08:33:00|687.4|687|687.6|687.2|687.6|687.2|687.4|687|7533
1653640410000|2022-05-27 08:33:30|687.8|687.4|688|687.6|688|687.6|687.8|687.2|4696
1653640420000|2022-05-27 08:33:40|688.2|687.8|688.4|688|688.4|688|688.2|687.6|0
1653640430000|2022-05-27 08:33:50||688.2||688||688.2||688|0
1653640450000|2022-05-27 08:34:10|688.2||688.2||688.2||688.2||0
1653640460000|2022-05-27 08:34:20|688.4||688.4||688.4||688.4||0
1653640470000|2022-05-27 08:34:30|688.2|687.8|688|687.6|688.2|687.8|687.8|687.6|3871
1653640480000|2022-05-27 08:34:40|687.8|687.4|687.8|687.4|687.8|687.4|687.8|687.4|0
1653640490000|2022-05-27 08:34:50|688|687.6|688|687.6|688|687.6|688|687.4|0
1653640510000|2022-05-27 08:35:10|688.2|687.8|688.4|688|688.4|688|688.2|687.6|201
1653640520000|2022-05-27 08:35:20|688.6|688.2|688.4|688.2|688.6|688.2|688.4|688.2|805
1653640530000|2022-05-27 08:35:30|688.6||688.6||688.6||688.6||918
1653640550000|2022-05-27 08:35:50|688.4||688.6||688.6||688.4||0
1653640560000|2022-05-27 08:36:00|688.4||688.6||688.6||688.4||1434
1653640590000|2022-05-27 08:36:30|688.4||688.4||688.4||688.4||718
1653640600000|2022-05-27 08:36:40|||||||||11
1653640610000|2022-05-27 08:36:50|688.2|688|688.2|687.8|688.2|688.2|688.2|687.8|1978
1653640640000|2022-05-27 08:37:20||688||687.8||688||687.8|0
1653640670000|2022-05-27 08:37:50|688.4|688|688.2|687.8|688.4|688|688.2|687.8|4666
1653640680000|2022-05-27 08:38:00|688.4|688|688.4|688|688.4|688|688.2|687.8|0
1653640700000|2022-05-27 08:38:20|688.6|688.2|688.6|688.2|688.6|688.2|688.6|688.2|0
1653640710000|2022-05-27 08:38:30|688.4|688.4|688.4|688.2|688.4|688.4|688.4|688.2|0
1653640720000|2022-05-27 08:38:40|688.2|688|688.2|687.8|688.4|688|688.2|687.8|1586
1653640730000|2022-05-27 08:38:50|688.4|688|688.4|688|688.4|688|688.4|688|0
1653640740000|2022-05-27 08:39:00|688.2|687.8|688.2|687.8|688.4|688|688.2|687.8|750
1653640750000|2022-05-27 08:39:10|688|687.6|688.2|687.8|688.2|687.8|688|687.6|0
1653640770000|2022-05-27 08:39:30|688.4|688|688.2|687.8|688.4|688|688|687.6|342
1653640790000|2022-05-27 08:39:50|688|687.6|688|687.6|688|687.6|688|687.6|0
1653640800000|2022-05-27 08:40:00||687.8||687.6||687.8||687.6|0
1653640820000|2022-05-27 08:40:20||687.8||687.6||687.8||687.6|0
1653640830000|2022-05-27 08:40:30|||||||||104
1653640860000|2022-05-27 08:41:00|687.8||687.8||687.8||687.8||0
1653640880000|2022-05-27 08:41:20|688||688||688||688||0
1653640910000|2022-05-27 08:41:50|688.2|687.8|688.2|687.8|688.2|688|688|687.6|14256
1653640920000|2022-05-27 08:42:00||688||687.8||688||687.8|0
1653640930000|2022-05-27 08:42:10||688||687.8||688||687.8|0
1653640940000|2022-05-27 08:42:20|688|687.4|687.8|687.6|688|687.6|687.6|687.4|9138
1653640950000|2022-05-27 08:42:30|688|687.4|688|687.8|688|687.8|688|687.4|1484
1653640960000|2022-05-27 08:42:40|687.8|687.6|687.6|687.2|687.8|687.6|687.6|687.2|13545
1653640970000|2022-05-27 08:42:50|687.8|687.4|687.6|687.2|687.8|687.4|687.6|687.2|3317
1653640980000|2022-05-27 08:43:00||687.4||687.2||687.4||687.2|0
1653640990000|2022-05-27 08:43:10||687.4||687.2||687.4||687.2|0
1653641070000|2022-05-27 08:44:30|687.4||687.4||687.4||687.4||0
1653641080000|2022-05-27 08:44:40|687.2|687|687.4|687|687.6|687.2|687.2|687|5140
1653641090000|2022-05-27 08:44:50|687.6|687.2|687.6|687.2|687.6|687.2|687.4|687.2|0
1653641110000|2022-05-27 08:45:10|687.4||687.6||687.6||687.4||0
1653641130000|2022-05-27 08:45:30|687.4||687.6||687.6||687.4||0
1653641150000|2022-05-27 08:45:50|687.4||687.4||687.4||687.4||0
1653641160000|2022-05-27 08:46:00|687.6|687.4|687.6|687.2|687.6|687.4|687.4|687.2|2533
1653641180000|2022-05-27 08:46:20|687.4||687.6||687.6||687.4||0
1653641290000|2022-05-27 08:48:10|687.4|687|687.2|687|687.6|687.2|687.2|687|2777
1653641300000|2022-05-27 08:48:20|687.4||687.4||687.4||687.4||1200
1653641330000|2022-05-27 08:48:50|687.6|687.2|687.8|687.4|687.8|687.4|687.6|687.2|8798
1653641350000|2022-05-27 08:49:10|687.6|687.2|687.4|687|687.8|687.2|687.4|687|6167
1653641360000|2022-05-27 08:49:20|687.2|687.2|687|686.6|687.2|687.2|686.8|686.6|3052
1653641370000|2022-05-27 08:49:30|686.8|686.4|687|686.6|687|686.6|686.8|686.4|386
1653641380000|2022-05-27 08:49:40|686.8||687||687||686.8||0
1653641390000|2022-05-27 08:49:50|686.8||687||687||686.8||0
1653641420000|2022-05-27 08:50:20|686.8|686.4|686.8|686.4|686.8|686.4|686.8|686.4|7
1653641430000|2022-05-27 08:50:30|686.6|686.6|686.8|686.4|686.8|686.6|686.6|686.4|5164
1653641450000|2022-05-27 08:50:50|687|686.6|686.8|686.6|687|686.6|686.8|686.6|2071
1653641460000|2022-05-27 08:51:00|687|686.8|687|686.8|687|686.8|687|686.8|160
1653641470000|2022-05-27 08:51:10||686.6||686.6||686.6||686.6|0
1653641480000|2022-05-27 08:51:20|686.8|686.4|686.8|686.4|687|686.6|686.6|686.4|3021
1653641490000|2022-05-27 08:51:30|686.6|686.2|686.6|686.2|686.8|686.2|686.4|686.2|1029
1653641510000|2022-05-27 08:51:50||686.4||686.4||686.4||686.4|0
1653641520000|2022-05-27 08:52:00|686.8|686.2|686.6|686.2|686.8|686.4|686.6|686.2|750
1653641530000|2022-05-27 08:52:10|686.4|686|686.6|686.2|686.8|686.4|686.4|686|0
1653641540000|2022-05-27 08:52:20|686.8|686.4|686.8|686.4|686.8|686.4|686.6|686.4|0
1653641560000|2022-05-27 08:52:40|686.6|686.2|686.6|686.2|686.6|686.2|686.6|686.2|0
1653641570000|2022-05-27 08:52:50|686.8|686.4|686.6|686.2|686.8|686.4|686.6|686.2|0
1653641580000|2022-05-27 08:53:00|686.8|686|686.4|686.2|686.8|686.2|686.4|686|0
1653641590000|2022-05-27 08:53:10|686.6|686|686.4|686.2|686.6|686.4|686.4|686|3866
1653641600000|2022-05-27 08:53:20|686.6|686.4|686.6|686.2|686.6|686.4|686.6|686.2|184
1653641640000|2022-05-27 08:54:00|686.8|686.4|687|686.6|687|686.6|686.8|686.4|6576
1653641660000|2022-05-27 08:54:20|687.2|686.8|687|686.6|687.2|686.8|687|686.6|0
1653641750000|2022-05-27 08:55:50||686.8||686.8||686.8||686.8|0
1653641760000|2022-05-27 08:56:00|687.2|687|687.2|687|687.2|687|687|686.8|1202
1653641780000|2022-05-27 08:56:20|687.4||687.4||687.4||687.4||1094
1653641800000|2022-05-27 08:56:40||687.2||687.2||687.2||687.2|0
1653641810000|2022-05-27 08:56:50||687||687||687||687|7519
1653641820000|2022-05-27 08:57:00|687.2|686.8|687.2|686.8|687.2|686.8|687|686.8|4566
1653641830000|2022-05-27 08:57:10||687||686.8||687||686.8|623
1653641850000|2022-05-27 08:57:30|687.4|687|687.4|687|687.4|687.2|687.2|687|6239
1653641860000|2022-05-27 08:57:40||687.2||687||687.2||687|365
1653641870000|2022-05-27 08:57:50|687.2|686.8|687.2|686.8|687.4|687|687.2|686.8|0
1653641880000|2022-05-27 08:58:00|687.4|687|687.4|687|687.4|687|687.4|687|75
1653641890000|2022-05-27 08:58:10|687.6|687.2|687.6|687.2|687.6|687.4|687.6|687.2|2957
1653641900000|2022-05-27 08:58:20||687.4||687.4||687.4||687.4|0
1653641930000|2022-05-27 08:58:50|687.8|687.6|688|687.6|688|687.8|687.8|687.6|2391
1653641940000|2022-05-27 08:59:00||687.8||687.6||687.8||687.6|0
1653641980000|2022-05-27 08:59:40|687.8|687.4|688|687.8|688|687.8|687.8|687.4|2383
1653641990000|2022-05-27 08:59:50|688.2|688|688.2|687.8|688.4|688|688|687.6|7035
1653642010000|2022-05-27 09:00:10|688||688.2||688.2||688||0
1653642030000|2022-05-27 09:00:30|688.4|688|688.4|688|688.4|688|688.4|688|0
1653642050000|2022-05-27 09:00:50|688.2||688.4||688.4||688.2||0
1653642060000|2022-05-27 09:01:00|688.2|687.8|688|687.6|688.2|687.8|687.8|687.4|4397
1653642080000|2022-05-27 09:01:20|688.2|687.8|687.8|687.6|688.2|687.8|687.8|687.6|0
1653642090000|2022-05-27 09:01:30|688|687.4|687.6|687.4|688|687.6|687.6|687.4|1500
1653642100000|2022-05-27 09:01:40|687.4|687.2|687.4|687.2|687.4|687.2|687.4|687.2|3720
1653642120000|2022-05-27 09:02:00|687.2|687|687|686.8|687.2|687|687|686.8|857
1653642130000|2022-05-27 09:02:10|687.2||687.2||687.2||687||0
1653642140000|2022-05-27 09:02:20|687||687||687||687||0
1653642150000|2022-05-27 09:02:30|687.2|686.6|687|686.6|687.2|686.6|686.8|686.4|1
1653642160000|2022-05-27 09:02:40||686.8||686.6||686.8||686.6|0
1653642170000|2022-05-27 09:02:50|687.2|686.8|687.2|686.8|687.2|686.8|687.2|686.6|1082
1653642180000|2022-05-27 09:03:00|687.4|687|686.8|686.4|687.4|687|686.6|686.2|1566
1653642190000|2022-05-27 09:03:10|686.6|686.2|686.6|686.2|686.8|686.4|686.6|686.2|0
1653642200000|2022-05-27 09:03:20|686.4|686|686.6|686.2|686.6|686.2|686.4|686|0
1653642210000|2022-05-27 09:03:30|686.4||686.4||686.4||686.4||0
1653642220000|2022-05-27 09:03:40|686.6|686|686.4|686.2|686.6|686.2|686.4|686|0
1653642230000|2022-05-27 09:03:50|686.6|686|686.4|686|686.6|686.2|686.4|686|10
1653642250000|2022-05-27 09:04:10|686.2||686.2||686.2||686.2||300
1653642270000|2022-05-27 09:04:30|||||||||217
1653642280000|2022-05-27 09:04:40|686|685.8|686|685.8|686|685.8|686|685.8|1455
1653642290000|2022-05-27 09:04:50|686.2||686.2||686.2||686.2||0
1653642300000|2022-05-27 09:05:00||686||686||686||686|0
1653642390000|2022-05-27 09:06:30|686.4|686.2|686.6|686.4|686.8|686.4|686.4|686.2|11740
1653642400000|2022-05-27 09:06:40|686.4|686.2|686.8|686.4|686.8|686.4|686.4|686.2|1676
1653642410000|2022-05-27 09:06:50|686.6||686.6||686.6||686.6||0
1653642450000|2022-05-27 09:07:30|||||||||1215
1653642460000|2022-05-27 09:07:40|686.8|686.6|687.2|686.8|687.2|686.8|686.8|686.6|5073
1653642470000|2022-05-27 09:07:50|687|687|687.2|686.8|687.2|687|687|686.8|5932
1653642480000|2022-05-27 09:08:00|687|686.6|687|686.8|687|686.8|687|686.6|1461
1653642510000|2022-05-27 09:08:30|||||||||349
1653642520000|2022-05-27 09:08:40|687.2|686.6|687|686.6|687.2|686.6|686.8|686.6|8042
1653642530000|2022-05-27 09:08:50|686.8|686.4|686.6|686.4|686.8|686.4|686.6|686.4|2361
1653642540000|2022-05-27 09:09:00||686.2||686.2||686.4||686.2|1114
1653642550000|2022-05-27 09:09:10|686.4|686.4|686.4|686.2|686.4|686.4|686.4|686.2|2908
1653642560000|2022-05-27 09:09:20|||||||||3162
1653642570000|2022-05-27 09:09:30|686.2|686|686.4|686|686.4|686.2|686.2|685.8|8163
1653642580000|2022-05-27 09:09:40|686.2||686.2||686.2||686.2||0
1653642590000|2022-05-27 09:09:50|686|685.8|686.4|686|686.4|686.2|686|685.8|18404
1653642620000|2022-05-27 09:10:20||686.2||686||686.2||686|6380
1653642630000|2022-05-27 09:10:30|686.2|686.2|686.4|686|686.4|686.2|686|685.8|29461
1653642640000|2022-05-27 09:10:40|686.2||686.2||686.2||686.2||0
1653642650000|2022-05-27 09:10:50|686.4||686.2||686.4||686.2||77
1653642660000|2022-05-27 09:11:00|686.4||686.4||686.4||686.4||100
1653642670000|2022-05-27 09:11:10|686.2||686.4||686.4||686.2||0
1653642700000|2022-05-27 09:11:40|686.6|686.2|686.4|686.2|686.8|686.4|686.4|686.2|9153
1653642710000|2022-05-27 09:11:50|686.2|686|686.4|686|686.4|686.2|686.2|686|5694
1653642730000|2022-05-27 09:12:10|686.2|685.8|686.2|685.8|686.4|685.8|686.2|685.8|5061
1653642740000|2022-05-27 09:12:20||686||685.8||686||685.8|1130
1653642760000|2022-05-27 09:12:40|686||686.2||686.2||686||0
1653642780000|2022-05-27 09:13:00|||||||||1
1653642790000|2022-05-27 09:13:10|686||686.2||686.2||686||0
1653642800000|2022-05-27 09:13:20|686||686||686||686||0
1653642830000|2022-05-27 09:13:50|686.2|686|686.2|686|686.4|686|686.2|685.8|14118
1653642840000|2022-05-27 09:14:00|||||||||72
1653642870000|2022-05-27 09:14:30|686.4||686.4||686.4||686.2||0
1653642880000|2022-05-27 09:14:40|686.2|685.8|686.2|685.8|686.2|685.8|686.2|685.8|3012
1653642900000|2022-05-27 09:15:00||686||685.8||686||685.8|5773
1653642910000|2022-05-27 09:15:10||686||685.8||686||685.8|13
1653642940000|2022-05-27 09:15:40|686|685.6|686|685.6|686|685.6|686|685.6|13613
1653642950000|2022-05-27 09:15:50||685.8||685.6||685.8||685.6|0
1653642960000|2022-05-27 09:16:00||685.8||685.6||685.8||685.6|5114
1653642970000|2022-05-27 09:16:10||685.8||685.6||685.8||685.6|609
1653642980000|2022-05-27 09:16:20||685.8||685.6||685.8||685.6|1121
1653642990000|2022-05-27 09:16:30||685.8||685.6||685.8||685.6|0
1653643020000|2022-05-27 09:17:00|685.8|685.4|685.6|685.2|686|685.4|685.4|685.2|7382
1653643050000|2022-05-27 09:17:30|685.4|685|685.4|685|685.4|685|685.4|685|2039
1653643070000|2022-05-27 09:17:50|685.2|684.8|685.2|684.8|685.2|684.8|685.2|684.8|0
1653643080000|2022-05-27 09:18:00|685|684.6|685.2|684.8|685.2|685|685|684.6|3560
1653643090000|2022-05-27 09:18:10|685.4|685|685.4|685|685.4|685.2|685.4|685|4804
1653643100000|2022-05-27 09:18:20||685.2||685||685.2||685|2901
1653643110000|2022-05-27 09:18:30||685.2||685||685.2||685|4900
1653643150000|2022-05-27 09:19:10|685.2||685.4||685.4||685.2||0
1653643160000|2022-05-27 09:19:20|685.2||685.4||685.4||685.2||0
1653643170000|2022-05-27 09:19:30||685.2||685||685.2||685|8150
1653643180000|2022-05-27 09:19:40|685.2|684.8|685|684.6|685.2|684.8|685|684.6|3719
1653643190000|2022-05-27 09:19:50|685.2|684.8|685.2|684.8|685.2|684.8|685.2|684.8|0
1653643210000|2022-05-27 09:20:10|685||685.2||685.2||685||0
1653643220000|2022-05-27 09:20:20|685.4|685|685.4|685|685.4|685.2|685.4|685|8379
1653643240000|2022-05-27 09:20:40|685.6|685.2|685.8|685.4|685.8|685.4|685.6|685.2|2476
1653643260000|2022-05-27 09:21:00|685.6||685.6||685.6||685.6||0
1653643270000|2022-05-27 09:21:10|||||||||175
1653643280000|2022-05-27 09:21:20|685.8|685.6|686|685.6|686|685.6|685.6|685.4|19650
1653643290000|2022-05-27 09:21:30|685.8||685.8||685.8||685.8||0
1653643300000|2022-05-27 09:21:40|686|685.8|686.2|685.8|686.2|685.8|686|685.6|1575
1653643310000|2022-05-27 09:21:50|686|685.6|686|685.6|686|685.6|686|685.6|0
1653643320000|2022-05-27 09:22:00|686.2|685.8|686.2|685.8|686.2|685.8|686.2|685.8|768
1653643360000|2022-05-27 09:22:40|686.4|686|686.4|686|686.4|686|686.4|686|1256
1653643370000|2022-05-27 09:22:50|686.2||686.4||686.4||686.2||0
1653643380000|2022-05-27 09:23:00|686.2||686.2||686.2||686.2||0
1653643390000|2022-05-27 09:23:10|686.4||686.4||686.4||686.4||0
1653643400000|2022-05-27 09:23:20|686.6|686.2|686.6|686.2|686.6|686.2|686.6|686.2|1929
1653643410000|2022-05-27 09:23:30|686.8|686.4|686.8|686.4|686.8|686.4|686.6|686.4|0
1653643430000|2022-05-27 09:23:50|686.6||686.6||686.6||686.6||37
1653643440000|2022-05-27 09:24:00|686.8||686.8||686.8||686.8||1546
1653643450000|2022-05-27 09:24:10||686.6||686.6||686.6||686.6|0
1653643470000|2022-05-27 09:24:30|686.6|686.4|686.8|686.4|686.8|686.4|686.6|686.4|2283
1653643490000|2022-05-27 09:24:50|686.6||686.6||686.6||686.6||0
1653643510000|2022-05-27 09:25:10|686.8||686.6||686.8||686.6||0
1653643520000|2022-05-27 09:25:20|686.8|686.6|686.8|686.6|686.8|686.6|686.8|686.4|1892
1653643530000|2022-05-27 09:25:30|||||||||146
1653643550000|2022-05-27 09:25:50|687|686.8|687.4|687|687.4|687|687|686.8|2720
1653643560000|2022-05-27 09:26:00|687.6|687.2|687|686.8|687.6|687.2|687|686.8|6750
1653643570000|2022-05-27 09:26:10|687.2|686.6|686.8|686.4|687.2|686.6|686.8|686.4|1467
1653643580000|2022-05-27 09:26:20|||||||||97
1653643600000|2022-05-27 09:26:40|686.6||686.6||686.6||686.6||0
1653643610000|2022-05-27 09:26:50|686.4|686.2|686.4|686.2|686.4|686.2|686.4|686.2|0
1653643620000|2022-05-27 09:27:00|686.6|686.4|686.8|686.4|686.8|686.4|686.6|686.4|2381
1653643650000|2022-05-27 09:27:30||686.6||686.6||686.6||686.6|629
1653643660000|2022-05-27 09:27:40|687|686.8|687|686.8|687|686.8|687|686.6|3152
1653643680000|2022-05-27 09:28:00|686.8|686.6|686.6|686.4|687|686.6|686.6|686.4|7147
1653643690000|2022-05-27 09:28:10|686.8||686.8||686.8||686.6||0
1653643730000|2022-05-27 09:28:50|687|686.6|687|686.8|687|686.8|687|686.4|791
1653643740000|2022-05-27 09:29:00|||||||||701
1653643750000|2022-05-27 09:29:10|686.8|686.6|686.8|686.4|686.8|686.6|686.6|686.4|1813
1653643760000|2022-05-27 09:29:20|686.6|686.6|686.8|686.6|686.8|686.6|686.6|686.2|17557
1653643770000|2022-05-27 09:29:30|687|686.8|687.6|687.2|687.6|687.2|687|686.6|25839
1653643790000|2022-05-27 09:29:50|687.4||687.6||687.6||687.4||0
1653643800000|2022-05-27 09:30:00||687.4||687.4||687.4||687.4|37
1653643830000|2022-05-27 09:30:30|||||||||500
1653643850000|2022-05-27 09:30:50|687.8||687.8||687.8||687.8||888
1653643860000|2022-05-27 09:31:00|687.6||687.6||687.8||687.6||527
1653643870000|2022-05-27 09:31:10|687.4|687.2|687.6|687.4|687.8|687.4|687.4|687.2|2788
1653643890000|2022-05-27 09:31:30|687.8||687.8||687.8||687.8||0
1653643910000|2022-05-27 09:31:50||687.6||687.6||687.6||687.6|1326
1653643930000|2022-05-27 09:32:10|687.6|687.4|687.6|687.4|687.6|687.6|687.6|687.4|7944
1653643960000|2022-05-27 09:32:40|687.4|687.2|687.6|687.2|687.6|687.2|687.4|687.2|1313
1653643970000|2022-05-27 09:32:50|687.4||687.4||687.4||687.4||0
1653643980000|2022-05-27 09:33:00|687.2|687|687.2|687|687.2|687|687.2|687|1503
1653644000000|2022-05-27 09:33:20|||||||||1541
1653644010000|2022-05-27 09:33:30|||||||||55
1653644030000|2022-05-27 09:33:50|687|686.8|687|686.8|687|686.8|687|686.8|4404
1653644040000|2022-05-27 09:34:00|||||||||1055
1653644050000|2022-05-27 09:34:10||686.6||686.6||686.6||686.6|0
1653644060000|2022-05-27 09:34:20|686.8|686.4|687|686.6|687|686.6|686.8|686.4|0
1653644070000|2022-05-27 09:34:30|686.8|686.4|686.8|686.4|686.8|686.6|686.8|686.4|0
1653644110000|2022-05-27 09:35:10|||||||||878
1653644150000|2022-05-27 09:35:50||686.6||686.4||686.6||686.4|0
1653644160000|2022-05-27 09:36:00||686.6||686.6||686.6||686.4|0
1653644170000|2022-05-27 09:36:10|687|686.8|687.2|686.8|687.2|686.8|687|686.8|1726
1653644180000|2022-05-27 09:36:20||687||686.8||687||686.8|0
1653644210000|2022-05-27 09:36:50||687||687||687||687|0
1653644220000|2022-05-27 09:37:00|||||||||115
1653644230000|2022-05-27 09:37:10|||||||||143
1653644250000|2022-05-27 09:37:30||686.8||686.8||686.8||686.8|1725
1653644270000|2022-05-27 09:37:50|687|686.6|687|686.8|687.2|686.8|686.8|686.6|13102
1653644280000|2022-05-27 09:38:00|||||||||21
1653644310000|2022-05-27 09:38:30|686.8|686.6|686.8|686.6|686.8|686.6|686.8|686.6|1625
1653644320000|2022-05-27 09:38:40|686.6|686.4|686.6|686.4|686.6|686.4|686.6|686.4|1064
1653644340000|2022-05-27 09:39:00|686.8||686.6||686.8||686.6||0
1653644390000|2022-05-27 09:39:50|686.4|686.2|686.4|686|686.4|686.2|686.4|686|215
1653644400000|2022-05-27 09:40:00||686.2||686.2||686.2||686|1009
1653644420000|2022-05-27 09:40:20|686.6|686|686.6|686.2|686.6|686.4|686.6|686|4928
1653644430000|2022-05-27 09:40:30|686.8|686.4|687|686.6|687.2|687|686.8|686.2|14696
1653644450000|2022-05-27 09:40:50|686.8||687||687||686.8||139
1653644460000|2022-05-27 09:41:00|686.8||687||687||686.8||0
1653644470000|2022-05-27 09:41:10||686.8||686.8||686.8||686.8|0
1653644490000|2022-05-27 09:41:30|687.2|687|687.2|686.8|687.2|687|687.2|686.8|162
1653644500000|2022-05-27 09:41:40||687||686.8||687||686.8|0
1653644510000|2022-05-27 09:41:50|687|686.6|687|686.8|687.2|686.8|686.8|686.6|2122
1653644520000|2022-05-27 09:42:00||686.6||686.6||686.6||686.6|0
1653644530000|2022-05-27 09:42:10|687.2|686.8|687.2|686.8|687.2|686.8|687.2|686.8|333
1653644540000|2022-05-27 09:42:20|687.4|687|687.8|687.4|687.8|687.4|687.4|686.8|1626
1653644550000|2022-05-27 09:42:30|||||||||158
1653644560000|2022-05-27 09:42:40|687.6||687.8||687.8||687.6||0
1653644590000|2022-05-27 09:43:10||687.6||687.6||687.6||687.6|0
1653644610000|2022-05-27 09:43:30|||||||||13
1653644620000|2022-05-27 09:43:40|||||||||2720
1653644670000|2022-05-27 09:44:30|687.6|687.4|687.6|687.4|687.6|687.4|687.6|687.4|20
1653644690000|2022-05-27 09:44:50|687.8||687.8||687.8||687.8||0
1653644740000|2022-05-27 09:45:40||687.6||687.6||687.6||687.4|0
1653644760000|2022-05-27 09:46:00||687.4||687.6||687.6||687.4|700
1653644800000|2022-05-27 09:46:40|||||||||779
1653644810000|2022-05-27 09:46:50|687.6|687.4|687.8|687.6|687.8|687.6|687.6|687.4|1529
1653644860000|2022-05-27 09:47:40|688|687.8|688|687.8|688|687.8|688|687.8|3168
1653644880000|2022-05-27 09:48:00|688.2|688|688.2|687.8|688.4|688|688.2|687.8|3062
1653644890000|2022-05-27 09:48:10|688.4|688|688.2|688|688.4|688|688.2|688|0
1653644900000|2022-05-27 09:48:20|688|687.8|688|687.8|688|687.8|688|687.8|1009
1653644910000|2022-05-27 09:48:30|688.2||688.2||688.2||688.2||178
1653644920000|2022-05-27 09:48:40|688.4|688|688.6|688.2|688.6|688.2|688.4|688|1595
1653644930000|2022-05-27 09:48:50||688.4||688.4||688.4||688.2|0
1653644940000|2022-05-27 09:49:00|688.4|688.2|688.4|688.2|688.4|688.2|688.4|688.2|378
1653644950000|2022-05-27 09:49:10|688.6||688.6||688.6||688.6||0
1653644980000|2022-05-27 09:49:40|688.8|688.4|689|688.6|689|688.8|688.8|688.4|8710
1653644990000|2022-05-27 09:49:50|688.8||688.8||688.8||688.8||0
1653645000000|2022-05-27 09:50:00|689|688.8|689|688.6|689|688.8|689|688.6|0
1653645010000|2022-05-27 09:50:10||688.8||688.8||688.8||688.8|0
1653645070000|2022-05-27 09:51:10|688.8|688.6|688.8|688.6|688.8|688.6|688.8|688.6|5173
1653645110000|2022-05-27 09:51:50|688.6|688.4|688.8|688.4|688.8|688.4|688.4|688.2|8728
1653645120000|2022-05-27 09:52:00|688.6|688.6|688.8|688.6|688.8|688.6|688.6|688.6|0
1653645160000|2022-05-27 09:52:40|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|954
1653645180000|2022-05-27 09:53:00|||||||||405
1653645190000|2022-05-27 09:53:10|688.4|688.2|688.6|688.2|688.6|688.2|688.4|688.2|267
1653645220000|2022-05-27 09:53:40||688.4||688.4||688.4||688.4|100
1653645240000|2022-05-27 09:54:00|688.4|688.2|688.4|688.2|688.4|688.2|688.4|688.2|1216
1653645250000|2022-05-27 09:54:10|688.6|688.4|688.6|688.2|688.6|688.4|688.6|688.2|177
1653645260000|2022-05-27 09:54:20|688.4|688.4|688.4|688.2|688.6|688.4|688.4|688|21478
1653645270000|2022-05-27 09:54:30|688.2|688|688.2|688|688.2|688|688.2|688|1500
1653645300000|2022-05-27 09:55:00|688.4|688.2|688.4|688|688.4|688.2|688.4|688|3007
1653645310000|2022-05-27 09:55:10|688.6|688.2|688.6|688.2|688.6|688.2|688.6|688.2|69
1653645330000|2022-05-27 09:55:30|688.4|688.4|689|688.6|689|688.6|688.4|688.2|16172
1653645340000|2022-05-27 09:55:40|688.8|688.8|689|688.8|689|688.8|688.8|688.8|5790
1653645350000|2022-05-27 09:55:50|688.8|688.6|689|688.6|689|688.6|688.8|688.6|5367
1653645360000|2022-05-27 09:56:00|688.8|688.8|689|688.6|689|688.8|688.8|688.6|7766
1653645370000|2022-05-27 09:56:10|688.8||688.8||688.8||688.8||0
1653645380000|2022-05-27 09:56:20|689||688.8||689||688.8||0
1653645390000|2022-05-27 09:56:30|689|688.8|689.4|689.2|689.4|689.2|689|688.6|94259
1653645400000|2022-05-27 09:56:40|689.2|689|688.8|688.4|689.2|689|688.6|688.4|16031
1653645420000|2022-05-27 09:57:00|688.6|688.2|688.4|688.2|688.6|688.2|688.4|688|1113
1653645440000|2022-05-27 09:57:20||688||688||688||688|0
1653645450000|2022-05-27 09:57:30|688.6|688.2|688.6|688.2|688.6|688.4|688.4|688.2|2016
1653645490000|2022-05-27 09:58:10|688.4||688.4||688.4||688.4||0
1653645500000|2022-05-27 09:58:20|688.2|688|688.2|687.8|688.2|688|688|687.8|5214
1653645520000|2022-05-27 09:58:40|688.4|688|688.4|688|688.4|688|688.4|688|0
1653645530000|2022-05-27 09:58:50|688.2|687.8|688.2|687.8|688.2|688|688|687.6|0
1653645540000|2022-05-27 09:59:00|688|687.6|688.2|687.8|688.2|687.8|688|687.6|0
1653645550000|2022-05-27 09:59:10|688.4|688|688.4|688|688.4|688|688.4|687.8|0
1653645560000|2022-05-27 09:59:20|688.2|687.8|688.4|688|688.4|688|688.2|687.8|0
1653645570000|2022-05-27 09:59:30|688.2|687.8|688.2|687.8|688.2|687.8|688.2|687.8|0
1653645590000|2022-05-27 09:59:50|688||688||688||688||0
1653645600000|2022-05-27 10:00:00|688.2||688.2||688.2||688.2||206
1653645610000|2022-05-27 10:00:10|688|687.6|687.8|687.6|688|687.6|687.8|687.6|6
1653645630000|2022-05-27 10:00:30|687.6|687.4|687.8|687.4|687.8|687.6|687.6|687.2|1452
1653645640000|2022-05-27 10:00:40|||||||||381
1653645650000|2022-05-27 10:00:50|688|687.6|688|687.6|688|687.6|688|687.6|1259
1653645660000|2022-05-27 10:01:00|688.2|687.8|688.4|688|688.4|688|688.2|687.8|1200
1653645670000|2022-05-27 10:01:10|688.2||688.2||688.2||688.2||0
1653645680000|2022-05-27 10:01:20|688|687.8|688.2|687.8|688.2|687.8|688|687.8|94
1653645690000|2022-05-27 10:01:30|688||688||688||688||0
1653645710000|2022-05-27 10:01:50|687.8|687.6|688|687.6|688|687.6|687.6|687.4|4983
1653645720000|2022-05-27 10:02:00|687.8|687.4|688|687.6|688.2|687.8|687.8|687.4|0
1653645730000|2022-05-27 10:02:10|688.2|687.8|688.2|687.8|688.2|687.8|688.2|687.8|0
1653645760000|2022-05-27 10:02:40|688||688.2||688.2||688||200
1653645770000|2022-05-27 10:02:50|688.4|688|688.4|688|688.4|688|688.4|688|0
1653645800000|2022-05-27 10:03:20|688.2||688.2||688.2||688.2||0
1653645810000|2022-05-27 10:03:30|688|687.8|688|687.6|688.2|688|688|687.6|1423
1653645830000|2022-05-27 10:03:50|687.8||687.8||687.8||687.8||0
1653645840000|2022-05-27 10:04:00||687.4||687.4||687.6||687.4|89
1653645850000|2022-05-27 10:04:10||687.6||687.6||687.6||687.4|0
1653645880000|2022-05-27 10:04:40|||||||||1135
1653645890000|2022-05-27 10:04:50|688|687.8|688.2|688|688.4|688|688|687.8|1494
1653645910000|2022-05-27 10:05:10|688.4|688.2|688.4|688.2|688.4|688.2|688.4|688.2|725
1653645920000|2022-05-27 10:05:20||688||688||688||688|0
1653645930000|2022-05-27 10:05:30|688.2||688.4||688.4||688.2||0
1653645940000|2022-05-27 10:05:40||688.2||688.2||688.2||688.2|0
1653645970000|2022-05-27 10:06:10|688.2|688|688.2|688|688.2|688|688.2|688|2835
1653645990000|2022-05-27 10:06:30|||||||||697
1653646000000|2022-05-27 10:06:40|688|687.8|688|687.8|688|687.8|688|687.8|102
1653646010000|2022-05-27 10:06:50|688.2|688|688.4|688.2|688.4|688.2|688.2|688|4694
1653646040000|2022-05-27 10:07:20|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|4599
1653646060000|2022-05-27 10:07:40|688.4|688.2|688.6|688.2|688.6|688.2|688.4|688.2|607
1653646070000|2022-05-27 10:07:50|688.4||688.4||688.6||688.4||204
1653646080000|2022-05-27 10:08:00|688.2|688|688.4|688|688.4|688|688.2|688|511
1653646090000|2022-05-27 10:08:10|688.2|688.2|688.4|688.2|688.4|688.2|688.2|688.2|0
1653646100000|2022-05-27 10:08:20|688.6||688.6||688.6||688.6||0
1653646110000|2022-05-27 10:08:30|688.4|688|688.4|688|688.4|688|688.2|688|2913
1653646120000|2022-05-27 10:08:40||688.2||688.2||688.2||688.2|0
1653646130000|2022-05-27 10:08:50||688||688||688.2||688|0
1653646140000|2022-05-27 10:09:00||688.2||688||688.2||688|0
1653646160000|2022-05-27 10:09:20||688.2||688.2||688.2||688.2|0
1653646170000|2022-05-27 10:09:30||688||688||688||688|0
1653646190000|2022-05-27 10:09:50|688.2||688.4||688.4||688.2||0
1653646200000|2022-05-27 10:10:00||688.2||688.2||688.2||688|0
1653646220000|2022-05-27 10:10:20|688.6|688.4|689|688.6|689.2|688.8|688.6|688.4|15641
1653646240000|2022-05-27 10:10:40|688.8|688.4|688.8|688.4|689|688.4|688.6|688.4|1195
1653646250000|2022-05-27 10:10:50|688.6||688.8||688.8||688.6||9889
1653646260000|2022-05-27 10:11:00|689|688.6|689|688.6|689|688.6|689|688.6|1404
1653646280000|2022-05-27 10:11:20|688.8||688.8||688.8||688.8||27
1653646290000|2022-05-27 10:11:30||688.4||688.4||688.4||688.4|0
1653646300000|2022-05-27 10:11:40|||||||||1000
1653646320000|2022-05-27 10:12:00|688.6||688.8||688.8||688.6||0
1653646350000|2022-05-27 10:12:30|688.6|688|688.8|688.6|688.8|688.6|688.4|688|24934
1653646360000|2022-05-27 10:12:40|689|688.8|689.2|688.8|689.2|689|689|688.8|3835
1653646380000|2022-05-27 10:13:00|689.4|689|689.4|689|689.4|689.2|689.2|688.8|2314
1653646400000|2022-05-27 10:13:20|689.2||689.4||689.4||689.2||0
1653646410000|2022-05-27 10:13:30||689.2||689.2||689.2||689.2|0
1653646420000|2022-05-27 10:13:40||689||689||689.2||689|349
1653646430000|2022-05-27 10:13:50|689.2|689.2|689.4|689|689.4|689.2|689.2|689|5647
1653646440000|2022-05-27 10:14:00|689.6|689.2|689.6|689.4|689.6|689.4|689.4|689.2|12316
1653646450000|2022-05-27 10:14:10|689.8|689.6|689.8|689.4|689.8|689.6|689.8|689.4|2903
1653646480000|2022-05-27 10:14:40|689.6|689.2|689.6|689.2|689.8|689.4|689.4|689.2|6613
1653646490000|2022-05-27 10:14:50|689.4|689|689.4|689|689.4|689.2|689.4|689|1217
1653646500000|2022-05-27 10:15:00||689.2||689.2||689.2||689|1100
1653646510000|2022-05-27 10:15:10|689.6|689.4|689.6|689.2|689.6|689.4|689.6|689.2|2629
1653646520000|2022-05-27 10:15:20|689.4||689.4||689.6||689.4||0
1653646530000|2022-05-27 10:15:30|689.6|689.4|689.6|689.2|689.6|689.4|689.6|689.2|0
1653646540000|2022-05-27 10:15:40|689.4||689.6||689.6||689.4||0
1653646550000|2022-05-27 10:15:50|689.4||689.6||689.6||689.4||0
1653646560000|2022-05-27 10:16:00|689.4||689.6||689.6||689.4||0
1653646570000|2022-05-27 10:16:10|689.4||689.4||689.4||689.4||0
1653646620000|2022-05-27 10:17:00|||||||||250
1653646630000|2022-05-27 10:17:10|689.2|689|689.2|688.8|689.2|689|689.2|688.8|10472
1653646640000|2022-05-27 10:17:20||689||689||689||689|16
1653646650000|2022-05-27 10:17:30|689.4|689.2|689.4|689|689.4|689.2|689.4|689|1358
1653646660000|2022-05-27 10:17:40|689.2||689.4||689.4||689.2||0
1653646680000|2022-05-27 10:18:00|689.2||689.4||689.4||689.2||281
1653646700000|2022-05-27 10:18:20|689.6|689.2|689.4|689.2|689.6|689.2|689.4|689.2|2291
1653646710000|2022-05-27 10:18:30|689.6|689.4|689.6|689.4|689.8|689.4|689.6|689.4|703
1653646720000|2022-05-27 10:18:40|||||||||613
1653646730000|2022-05-27 10:18:50|689.4|689.2|689.4|689|689.4|689.2|689.4|689|108
1653646740000|2022-05-27 10:19:00|689.2||689.2||689.4||689.2||0
1653646750000|2022-05-27 10:19:10|||||||||1041
1653646780000|2022-05-27 10:19:40||688.8||688.8||689||688.8|3776
1653646790000|2022-05-27 10:19:50|||||||||7
1653646800000|2022-05-27 10:20:00||689||689||689||689|0
1653646810000|2022-05-27 10:20:10||688.8||689||689||688.8|0
1653646820000|2022-05-27 10:20:20||688.8||688.8||688.8||688.8|0
1653646830000|2022-05-27 10:20:30||689||688.8||689||688.8|0
1653646850000|2022-05-27 10:20:50|689|689|689|688.6|689|689|689|688.6|2749
1653646920000|2022-05-27 10:22:00|689.2|688.8|689.2|688.8|689.2|688.8|689.2|688.8|302
1653646960000|2022-05-27 10:22:40|689|689|689|688.8|689.4|689|689|688.8|1417
1653646970000|2022-05-27 10:22:50|689.2|689|689|688.8|689.2|689|689|688.8|2055
1653646980000|2022-05-27 10:23:00|689.2|688.6|689|688.8|689.2|688.8|688.8|688.6|2329
1653646990000|2022-05-27 10:23:10||688.6||688.6||688.6||688.6|2105
1653647000000|2022-05-27 10:23:20|688.8|688.4|688.8|688.4|688.8|688.4|688.6|688.4|9068
1653647010000|2022-05-27 10:23:30|688.6||688.6||688.6||688.6||0
1653647030000|2022-05-27 10:23:50|688.8|688.6|688.6|688.4|688.8|688.6|688.6|688.4|6136
1653647040000|2022-05-27 10:24:00|||||||||2541
1653647050000|2022-05-27 10:24:10|||||||||412
1653647060000|2022-05-27 10:24:20|688.4|688.2|688.6|688.2|688.6|688.2|688.4|688.2|187
1653647080000|2022-05-27 10:24:40||688.4||688.4||688.4||688.4|0
1653647090000|2022-05-27 10:24:50||688.2||688.2||688.2||688.2|0
1653647140000|2022-05-27 10:25:40|688.4||688.4||688.4||688.4||0
1653647170000|2022-05-27 10:26:10|688.2|688|688.2|688|688.2|688|688.2|688|2
1653647180000|2022-05-27 10:26:20|688.4||688.4||688.4||688.4||310
1653647190000|2022-05-27 10:26:30||688.2||688.2||688.2||688.2|2014
1653647210000|2022-05-27 10:26:50|688.2|688|688.2|688|688.2|688|688.2|688|493
1653647240000|2022-05-27 10:27:20|688|687.8|688.2|688|688.2|688|688|687.8|3750
1653647260000|2022-05-27 10:27:40||687.8||687.8||687.8||687.8|842
1653647330000|2022-05-27 10:28:50|688|687.6|688|687.6|688|687.6|687.8|687.4|7826
1653647360000|2022-05-27 10:29:20||687.8||687.8||687.8||687.8|0
1653647370000|2022-05-27 10:29:30|||||||||330
1653647440000|2022-05-27 10:30:40|688.2|687.6|688|687.6|688.2|687.8|688|687.6|10358
1653647510000|2022-05-27 10:31:50|687.8||688||688||687.8||2907
1653647530000|2022-05-27 10:32:10|687.8||687.8||687.8||687.8||0
1653647650000|2022-05-27 10:34:10|||||||||2028
1653647660000|2022-05-27 10:34:20|688|687.8|688|687.8|688.2|687.8|688|687.8|602
1653647670000|2022-05-27 10:34:30|688.2||688.2||688.2||688.2||0
1653647690000|2022-05-27 10:34:50||688||688||688||688|0
1653647710000|2022-05-27 10:35:10|||||||||2840
1653647770000|2022-05-27 10:36:10|||||||||153
1653647780000|2022-05-27 10:36:20|688.4|688.2|688.4|688.2|688.4|688.2|688.4|688.2|90
1653647790000|2022-05-27 10:36:30|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|737
1653647800000|2022-05-27 10:36:40|688.4|688.2|688.4|688.2|688.4|688.2|688.4|688.2|2821
1653647820000|2022-05-27 10:37:00|688.2|688|688.4|688.2|688.4|688.2|688.2|688|1895
1653647830000|2022-05-27 10:37:10|||||||||195
1653647870000|2022-05-27 10:37:50|688.6||688.4||688.6||688.4||0
1653647890000|2022-05-27 10:38:10|688.6||688.4||688.6||688.4||0
1653647910000|2022-05-27 10:38:30|688.6||688.4||688.6||688.4||0
1653647920000|2022-05-27 10:38:40|688.6||688.6||688.6||688.6||0
1653647930000|2022-05-27 10:38:50|688.4||688.4||688.4||688.4||0
1653647940000|2022-05-27 10:39:00|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|0
1653647970000|2022-05-27 10:39:30|688.8||688.8||688.8||688.8||3013
1653647990000|2022-05-27 10:39:50|689|688.6|689|688.8|689|688.8|689|688.6|1774
1653648030000|2022-05-27 10:40:30|688.8|688.6|688.8|688.6|689|688.6|688.8|688.6|2618
1653648050000|2022-05-27 10:40:50|||||||||97
1653648110000|2022-05-27 10:41:50|||||||||105
1653648140000|2022-05-27 10:42:20|||||||||607
1653648150000|2022-05-27 10:42:30|689|688.4|689.4|689|689.4|689|689|688.4|112655
1653648160000|2022-05-27 10:42:40|689.2||689.4||689.4||689.2||541
1653648170000|2022-05-27 10:42:50|689.6|689.2|689.6|689.2|689.8|689.4|689.6|689|15854
1653648180000|2022-05-27 10:43:00||689.4||689.2||689.4||689.2|0
1653648220000|2022-05-27 10:43:40|689.4|689|689.4|689|689.4|689|689.4|689|6786
1653648230000|2022-05-27 10:43:50|689.2|689.2|689|688.6|689.4|689.2|689|688.6|6834
1653648280000|2022-05-27 10:44:40|688.8||689||689||688.8||1000
1653648290000|2022-05-27 10:44:50||688.8||688.8||688.8||688.8|0
1653648300000|2022-05-27 10:45:00|689.2|689|689.2|689|689.4|689.2|689.2|689|1755
1653648310000|2022-05-27 10:45:10|689.4||689.4||689.4||689.2||1300
1653648350000|2022-05-27 10:45:50||689.2||689||689.2||689|0
1653648360000|2022-05-27 10:46:00||689.2||689.2||689.2||689|500
1653648390000|2022-05-27 10:46:30||689||689||689||689|0
1653648400000|2022-05-27 10:46:40||689.2||689.2||689.2||689.2|0
1653648410000|2022-05-27 10:46:50||689||689.2||689.2||689|0
1653648440000|2022-05-27 10:47:20|689.6||689.6||689.6||689.6||458
1653648470000|2022-05-27 10:47:50|689.4|689|689.4|689.2|689.4|689.2|689.2|689|4225
1653648480000|2022-05-27 10:48:00|689.2|689|689.2|689|689.4|689|689|688.8|80009
1653648500000|2022-05-27 10:48:20|689.4|689.2|689.6|689.4|689.6|689.4|689.4|689.2|3659
1653648520000|2022-05-27 10:48:40||689.2||689.4||689.4||689.2|403
1653648540000|2022-05-27 10:49:00|689.4|689.2|689.6|689.4|689.6|689.4|689.4|689.2|6795
1653648560000|2022-05-27 10:49:20|||||||||1261
1653648570000|2022-05-27 10:49:30||689.2||689.2||689.2||689.2|1840
1653648590000|2022-05-27 10:49:50|689.4||689.4||689.4||689.4||320
1653648630000|2022-05-27 10:50:30|||||||||2307
1653648640000|2022-05-27 10:50:40|||||||||308
1653648650000|2022-05-27 10:50:50|||||||||6974
1653648660000|2022-05-27 10:51:00|689.6|689.4|689.6|689.4|689.6|689.4|689.6|689.4|46356
1653648670000|2022-05-27 10:51:10|||||||||517
1653648700000|2022-05-27 10:51:40|689.8|689.6|689.8|689.6|689.8|689.6|689.8|689.6|1162
1653648710000|2022-05-27 10:51:50||689.4||689.4||689.4||689.4|0
1653648740000|2022-05-27 10:52:20|||||||||13
1653648750000|2022-05-27 10:52:30||689.6||689.6||689.6||689.6|0
1653648760000|2022-05-27 10:52:40|||||||||59
1653648780000|2022-05-27 10:53:00||689.4||689.4||689.6||689.4|2130
1653648810000|2022-05-27 10:53:30|689.6|689.6|689.8|689.6|689.8|689.6|689.6|689.6|13967
1653648830000|2022-05-27 10:53:50|690|689.8|690|689.8|690|689.8|690|689.8|789
1653648840000|2022-05-27 10:54:00|||||||||8530
1653648860000|2022-05-27 10:54:20|||||||||840
1653648880000|2022-05-27 10:54:40|690.2|690|690.4|690.2|690.4|690.2|690.2|690|91926
1653648890000|2022-05-27 10:54:50|||||||||7159
1653648900000|2022-05-27 10:55:00|||||||||11304
1653648910000|2022-05-27 10:55:10|690.6|690.4|690.8|690.6|690.8|690.6|690.6|690.4|13042
1653648940000|2022-05-27 10:55:40|691|690.8|691|690.6|691|690.8|691|690.6|373
1653648960000|2022-05-27 10:56:00||690.8||690.8||690.8||690.8|0
1653648970000|2022-05-27 10:56:10|691.2|691|691.2|691|691.2|691|691.2|690.8|15367
1653649030000|2022-05-27 10:57:10|691|690.8|690.8|690.4|691|690.8|690.8|690.4|27708
1653649040000|2022-05-27 10:57:20|690.6|690.2|690.6|690.2|690.6|690.2|690.6|690.2|2855
1653649080000|2022-05-27 10:58:00|690.8|690.4|690.8|690.4|690.8|690.6|690.6|690.4|2013
1653649110000|2022-05-27 10:58:30|691|690.6|691|690.8|691|690.8|691|690.6|4799
1653649140000|2022-05-27 10:59:00|691.2|691|691.4|691|691.4|691|691.2|691|3963
1653649170000|2022-05-27 10:59:30|691.2|691.2|691|690.8|691.2|691.2|691|690.8|7808
1653649180000|2022-05-27 10:59:40|690.8|690.6|691.2|690.8|691.2|690.8|690.8|690.6|2985
1653649190000|2022-05-27 10:59:50|691.4|691|691.4|691.2|691.4|691.2|691.4|691|164
1653649200000|2022-05-27 11:00:00|691.2|691|691.4|691|691.4|691|691.2|691|0
1653649210000|2022-05-27 11:00:10|691.6|691.2|691.4|691|691.6|691.2|691.2|691|0
1653649280000|2022-05-27 11:01:20||691.2||691.2||691.2||691.2|0
1653649300000|2022-05-27 11:01:40|||||||||248
1653649330000|2022-05-27 11:02:10|691.6||691.4||691.6||691.4||0
1653649360000|2022-05-27 11:02:40|691.2|691|691.2|691|691.4|691.2|691.2|691|11534
1653649370000|2022-05-27 11:02:50|691.4||691.4||691.4||691.4||0
1653649380000|2022-05-27 11:03:00|691.2|690.8|691.2|690.8|691.2|690.8|691.2|690.8|9084
1653649390000|2022-05-27 11:03:10|691||691||691||691||0
1653649420000|2022-05-27 11:03:40|691.2||691.2||691.2||691||2554
1653649440000|2022-05-27 11:04:00|691.4|691|691.4|691.2|691.4|691.2|691.4|690.8|3304
1653649450000|2022-05-27 11:04:10|691.6||691.6||691.6||691.6||530
1653649460000|2022-05-27 11:04:20|691.4|691|691.4|691.2|691.4|691.2|691.2|690.8|4084
1653649490000|2022-05-27 11:04:50|||||||||814
1653649500000|2022-05-27 11:05:00|691.6||691.4||691.6||691.4||0
1653649510000|2022-05-27 11:05:10||691||691||691||691|9
1653649520000|2022-05-27 11:05:20|691.2||691.2||691.4||691.2||0
1653649540000|2022-05-27 11:05:40|||||||||708
1653649550000|2022-05-27 11:05:50|691|690.8|691|690.8|691.2|691|691|690.8|5518
1653649570000|2022-05-27 11:06:10|690.8|690.6|690.6|690.2|690.8|690.6|690.6|690.2|882
1653649590000|2022-05-27 11:06:30|690.8|690.4|691|690.8|691|690.8|690.8|690.2|16359
1653649600000|2022-05-27 11:06:40|691.2|691|691.2|691|691.2|691|691.2|691|1979
1653649620000|2022-05-27 11:07:00|691.4|691.2|691.4|691|691.4|691.2|691.2|691|4262
1653649640000|2022-05-27 11:07:20||691.2||691.2||691.2||691.2|0
1653649650000|2022-05-27 11:07:30|691.6|691|691.4|691|691.6|691|691.4|691|0
1653649670000|2022-05-27 11:07:50||691.2||691.2||691.2||691.2|1000
1653649680000|2022-05-27 11:08:00||691||691||691.2||691|1713
1653649730000|2022-05-27 11:08:50||691.2||691.2||691.2||691.2|1058
1653649760000|2022-05-27 11:09:20|691.2|691|691.4|691.2|691.4|691.2|691.2|691|10927
1653649800000|2022-05-27 11:10:00|691.6|691.4|691.4|691.2|691.8|691.4|691.4|691.2|3844
1653649810000|2022-05-27 11:10:10|||||||||5951
1653649830000|2022-05-27 11:10:30|||||||||2564
1653649850000|2022-05-27 11:10:50|691.2|691|691.2|690.8|691.4|691.2|691|690.8|10791
1653649860000|2022-05-27 11:11:00|691|690.6|691|690.8|691|690.8|690.8|690.6|10825
1653649910000|2022-05-27 11:11:50|691.2|691|691.4|691|691.4|691|691.2|691|1847
1653649930000|2022-05-27 11:12:10|691.2||691.4||691.4||691.2||4200
1653649960000|2022-05-27 11:12:40|691.6|691.2|692|691.6|692|691.8|691.6|691|34078
1653650000000|2022-05-27 11:13:20||691.8||691.8||691.8||691.8|0
1653650010000|2022-05-27 11:13:30|692.2|692|692.6|692.2|692.6|692.4|692.2|692|36836
1653650030000|2022-05-27 11:13:50||692.4||692.4||692.4||692.4|5694
1653650040000|2022-05-27 11:14:00|692.8|692.6|692.8|692.6|692.8|692.6|692.8|692.6|0
1653650050000|2022-05-27 11:14:10|693||693||693||693||3984
1653650060000|2022-05-27 11:14:20|||||||||4300
1653650070000|2022-05-27 11:14:30||692.8||692.6||692.8||692.6|2713
1653650080000|2022-05-27 11:14:40|692.8||692.8||692.8||692.8||0
1653650100000|2022-05-27 11:15:00|692.6|692.4|692.8|692.6|692.8|692.6|692.6|692.4|7307
1653650110000|2022-05-27 11:15:10||692.4||692.4||692.4||692.4|2093
1653650120000|2022-05-27 11:15:20||692.6||692.6||692.6||692.6|2273
1653650130000|2022-05-27 11:15:30|693|692.8|693|692.6|693|692.8|693|692.6|1317
1653650170000|2022-05-27 11:16:10|692.8||693||693||692.8||1419
1653650200000|2022-05-27 11:16:40|692.8||692.8||692.8||692.8||0
1653650210000|2022-05-27 11:16:50|||||||||2139
1653650250000|2022-05-27 11:17:30|693||693||693||692.8||2824
1653650260000|2022-05-27 11:17:40||692.8||692.8||692.8||692.8|0
1653650270000|2022-05-27 11:17:50||692.6||692.6||692.6||692.6|2770
1653650280000|2022-05-27 11:18:00|692.8|692.4|692.6|692.4|692.8|692.4|692.6|692.4|13298
1653650290000|2022-05-27 11:18:10||692.2||692.2||692.2||692.2|5140
1653650310000|2022-05-27 11:18:30|692.8|692.4|692.8|692.6|692.8|692.6|692.8|692.2|4814
1653650320000|2022-05-27 11:18:40|692.6|692.4|692.8|692.4|692.8|692.6|692.6|692.4|11569
1653650370000|2022-05-27 11:19:30||692.6||692.4||692.6||692.4|61
1653650400000|2022-05-27 11:20:00|||||||||1000
1653650430000|2022-05-27 11:20:30||692.6||692.6||692.6||692.6|0
1653650450000|2022-05-27 11:20:50||692.4||692.4||692.4||692.4|8277
1653650460000|2022-05-27 11:21:00|692.6||692.6||692.6||692.6||10
1653650470000|2022-05-27 11:21:10|692.4|692.2|692.4|692|692.4|692.2|692.2|692|9872
1653650480000|2022-05-27 11:21:20|692.6|692.2|692.6|692.4|692.8|692.4|692.6|692|5926
1653650490000|2022-05-27 11:21:30|692.4|692.2|692.4|692|692.6|692.2|692.4|692|1257
1653650500000|2022-05-27 11:21:40|692.6|692.2|692.6|692.2|692.6|692.2|692.6|692.2|0
1653650540000|2022-05-27 11:22:20|692.4|692|692|691.8|692.4|692|692|691.8|4739
1653650560000|2022-05-27 11:22:40|692.2|692|692.2|691.8|692.2|692|692.2|691.8|608
1653650580000|2022-05-27 11:23:00|692||692.2||692.2||692||0
1653650590000|2022-05-27 11:23:10|692||692.2||692.2||692||0
1653650620000|2022-05-27 11:23:40|692||692.2||692.2||692||0
1653650670000|2022-05-27 11:24:30|692||692.2||692.2||692||0
1653650690000|2022-05-27 11:24:50|692||692||692||692||0
1653650730000|2022-05-27 11:25:30|691.8|691.6|692|691.6|692|691.6|691.8|691.6|4416
1653650770000|2022-05-27 11:26:10|691.8||692||692||691.8||1532
1653650780000|2022-05-27 11:26:20||691.8||691.8||691.8||691.8|0
1653650790000|2022-05-27 11:26:30|692.2|692|692.2|692|692.2|692|692.2|691.8|4526
1653650800000|2022-05-27 11:26:40|692.4|692.2|692.4|692.2|692.4|692.2|692.2|692|3272
1653650810000|2022-05-27 11:26:50|692.6|692.4|692.6|692.4|692.6|692.4|692.6|692.2|855
1653650820000|2022-05-27 11:27:00|692.8|692.6|692.8|692.6|692.8|692.6|692.8|692.6|3763
1653650830000|2022-05-27 11:27:10||692.4||692.4||692.6||692.4|813
1653650840000|2022-05-27 11:27:20|||||||||130
1653650870000|2022-05-27 11:27:50||692.6||692.6||692.6||692.6|108
1653650880000|2022-05-27 11:28:00|693|692.8|693|692.6|693|692.8|693|692.6|5365
1653650900000|2022-05-27 11:28:20||692.8||692.8||692.8||692.8|4294
1653650910000|2022-05-27 11:28:30|693.2|693|693.2|693|693.4|693.2|693.2|693|5104
1653650920000|2022-05-27 11:28:40|||||||||64
1653650930000|2022-05-27 11:28:50|693.4|693.2|693.4|693|693.4|693.2|693.4|693|984
1653650970000|2022-05-27 11:29:30|693.2||693.4||693.4||693.2||2359
1653650990000|2022-05-27 11:29:50|693.6|693.2|693.6|693.2|693.6|693.2|693.6|693.2|259
1653651020000|2022-05-27 11:30:20|693.4|693.4|693.4|693.2|693.4|693.4|693.4|693.2|775
1653651040000|2022-05-27 11:30:40|693.6||693.6||693.6||693.6||0
1653651050000|2022-05-27 11:30:50|693.4||693.6||693.6||693.4||0
1653651060000|2022-05-27 11:31:00|693.4|693|693.2|693|693.6|693.2|693.2|693|11809
1653651090000|2022-05-27 11:31:30|693.4|693.2|693.6|693.4|693.6|693.4|693.4|693.2|4078
1653651100000|2022-05-27 11:31:40|||||||||119
1653651110000|2022-05-27 11:31:50||693.2||693.2||693.2||693.2|6243
1653651120000|2022-05-27 11:32:00|693.8|693.4|693.8|693.4|693.8|693.4|693.8|693.4|3704
1653651130000|2022-05-27 11:32:10||693.6||693.6||693.6||693.6|1960
1653651150000|2022-05-27 11:32:30||693.4||693.4||693.4||693.4|7822
1653651170000|2022-05-27 11:32:50|693.6||693.6||693.6||693.6||0
1653651180000|2022-05-27 11:33:00|693.8|693.6|694|693.8|694|693.8|693.8|693.6|4938
1653651210000|2022-05-27 11:33:30|694.2|694|694|693.8|694.2|694|694|693.8|23845
1653651230000|2022-05-27 11:33:50|694.2||694.2||694.2||694.2||1273
1653651250000|2022-05-27 11:34:10||694||694||694||694|0
1653651270000|2022-05-27 11:34:30|694|693.8|694.2|693.8|694.2|693.8|693.8|693.6|21744
1653651290000|2022-05-27 11:34:50|694||694||694||694||0
1653651310000|2022-05-27 11:35:10|693.8|693.6|694|693.6|694|693.6|693.8|693.6|3733
1653651350000|2022-05-27 11:35:50||693.8||693.8||693.8||693.8|0
1653651370000|2022-05-27 11:36:10|694.2||694.2||694.2||694.2||2984
1653651380000|2022-05-27 11:36:20|694|693.6|694|693.6|694.2|693.6|693.8|693.6|184
1653651390000|2022-05-27 11:36:30|693.8||694||694||693.8||0
1653651400000|2022-05-27 11:36:40|694.2|693.8|694.2|693.8|694.2|693.8|694.2|693.6|2672
1653651410000|2022-05-27 11:36:50||694||694||694||694|1042
1653651450000|2022-05-27 11:37:30|||||||||236
1653651480000|2022-05-27 11:38:00|694|693.8|694|693.6|694|693.8|694|693.6|19752
1653651490000|2022-05-27 11:38:10||693.8||693.8||693.8||693.8|0
1653651500000|2022-05-27 11:38:20|694.2|694|694.4|694|694.4|694|694.2|694|412
1653651540000|2022-05-27 11:39:00||694.2||694||694.2||694|1841
1653651550000|2022-05-27 11:39:10|694.6|694.2|694.4|694.2|694.6|694.2|694.4|694|0
1653651560000|2022-05-27 11:39:20||694||694||694||694|709
1653651610000|2022-05-27 11:40:10||694.2||694.2||694.2||694.2|0
1653651640000|2022-05-27 11:40:40|||||||||71
1653651650000|2022-05-27 11:40:50|||||||||130
1653651660000|2022-05-27 11:41:00|694.2|694|694.4|694.2|694.4|694.2|694.2|694|1847
1653651670000|2022-05-27 11:41:10|694.6|694.4|694.8|694.4|694.8|694.4|694.6|694.4|8608
1653651710000|2022-05-27 11:41:50||694.6||694.6||694.6||694.6|0
1653651720000|2022-05-27 11:42:00|695||695||695||694.8||2795
1653651750000|2022-05-27 11:42:30|694.8||695||695||694.8||0
1653651780000|2022-05-27 11:43:00|694.8||694.8||694.8||694.8||0
1653651810000|2022-05-27 11:43:30|||||||||1533
1653651880000|2022-05-27 11:44:40|694.6|694.4|694.6|694.4|694.6|694.4|694.6|694.4|18341
1653651890000|2022-05-27 11:44:50|||||||||105
1653651900000|2022-05-27 11:45:00|694.8|694.6|695|694.8|695|694.8|694.6|694.4|3705
1653651960000|2022-05-27 11:46:00|694.8|694.6|695|694.6|695|694.8|694.8|694.6|14638
1653651970000|2022-05-27 11:46:10||694.8||694.8||694.8||694.8|0
1653652020000|2022-05-27 11:47:00|695.2|695|695.2|695|695.4|695.2|695.2|695|75390
1653652030000|2022-05-27 11:47:10|695|694.8|694.4|694|695|694.8|694.4|694|29722
1653652060000|2022-05-27 11:47:40|694.2|694.2|694.4|694|694.4|694.2|694.2|694|353
1653652070000|2022-05-27 11:47:50||694.2||694.2||694.2||694.2|0
1653652080000|2022-05-27 11:48:00|694.2|694|694.2|694|694.2|694|694.2|694|418
1653652090000|2022-05-27 11:48:10|694.4|694.2|694.2|694|694.4|694.2|694.2|694|4024
1653652100000|2022-05-27 11:48:20|694.4|694.2|694.6|694.4|694.8|694.4|694.4|694.2|5352
1653652110000|2022-05-27 11:48:30|694.8|694.6|695|694.6|695|694.6|694.8|694.6|2787
1653652140000|2022-05-27 11:49:00||694.8||694.6||694.8||694.6|0
1653652150000|2022-05-27 11:49:10|694.8|694.4|694.6|694.4|694.8|694.4|694.6|694.4|612
1653652160000|2022-05-27 11:49:20||694.2||694.2||694.2||694.2|3719
1653652170000|2022-05-27 11:49:30|694.4|694.4|694.2|694|694.6|694.4|694.2|694|26769
1653652180000|2022-05-27 11:49:40||693.8||693.8||693.8||693.8|4074
1653652230000|2022-05-27 11:50:30|694|693.6|693.8|693.6|694|693.8|693.8|693.6|2898
1653652240000|2022-05-27 11:50:40|694|693.8|694|693.8|694|693.8|693.8|693.6|3981
1653652250000|2022-05-27 11:50:50|693.8|693.6|694|693.6|694|693.6|693.6|693.4|7283
1653652260000|2022-05-27 11:51:00|||||||||138
1653652270000|2022-05-27 11:51:10|693.8||694||694||693.8||0
1653652280000|2022-05-27 11:51:20|693.8||694||694||693.8||0
1653652290000|2022-05-27 11:51:30|693.8|693.4|693.8|693.4|693.8|693.4|693.8|693.4|0
1653652300000|2022-05-27 11:51:40|694|693.6|694|693.6|694|693.6|694|693.6|210
1653652310000|2022-05-27 11:51:50|693.8|693.4|693.8|693.6|694|693.6|693.8|693.4|0
1653652320000|2022-05-27 11:52:00|694||694||694||694||0
1653652330000|2022-05-27 11:52:10|693.8||693.8||693.8||693.8||145
1653652340000|2022-05-27 11:52:20|694|693.4|693.8|693.4|694|693.4|693.6|693.4|4516
1653652350000|2022-05-27 11:52:30|694|693.6|694.2|693.8|694.2|693.8|694|693.4|18539
1653652370000|2022-05-27 11:52:50||694||693.8||694||693.8|25470
1653652380000|2022-05-27 11:53:00|694||694||694||694||13080
1653652400000|2022-05-27 11:53:20|694.2||694||694.2||694||0
1653652420000|2022-05-27 11:53:40|694.2||694.2||694.2||694.2||3499
1653652440000|2022-05-27 11:54:00||694||694||694||694|9832
1653652450000|2022-05-27 11:54:10|694|693.8|694.2|693.8|694.2|693.8|694|693.8|328
1653652460000|2022-05-27 11:54:20|694||694||694||694||0
1653652480000|2022-05-27 11:54:40|||||||||795
1653652490000|2022-05-27 11:54:50||693.6||693.8||693.8||693.6|695
1653652500000|2022-05-27 11:55:00|||||||||5110
1653652510000|2022-05-27 11:55:10|||||||||114
1653652520000|2022-05-27 11:55:20|694.2|694|694.2|694|694.2|694|694.2|694|4040
1653652530000|2022-05-27 11:55:30||693.8||693.8||693.8||693.8|0
1653652540000|2022-05-27 11:55:40|694||694||694||694||0
1653652560000|2022-05-27 11:56:00|694.2|694|694.2|694|694.2|694|694.2|694|10512
1653652570000|2022-05-27 11:56:10|694.4|694.2|694.6|694.2|694.6|694.2|694.4|694.2|3573
1653652580000|2022-05-27 11:56:20|694.4|694|694.4|694|694.4|694.2|694.4|694|938
1653652600000|2022-05-27 11:56:40|694.6|694.2|694.6|694.2|694.6|694.2|694.4|694|0
1653652620000|2022-05-27 11:57:00|694.4||694.4||694.4||694.4||0
1653652630000|2022-05-27 11:57:10||694||694||694||694|6
1653652640000|2022-05-27 11:57:20|694.2||694.2||694.2||694.2||0
1653652650000|2022-05-27 11:57:30|694.4|694.2|694.4|694|694.4|694.2|694.4|694|350
1653652660000|2022-05-27 11:57:40|694.2|693.8|694.2|693.8|694.4|694|694|693.8|24733
1653652670000|2022-05-27 11:57:50|694||694.2||694.2||694||0
1653652680000|2022-05-27 11:58:00|694||694.2||694.2||694||296
1653652690000|2022-05-27 11:58:10||694||693.8||694||693.8|76
1653652710000|2022-05-27 11:58:30|694|693.6|693.8|693.4|694|693.6|693.8|693.4|5527
1653652720000|2022-05-27 11:58:40|693.6|693.2|693.6|693.2|693.6|693.2|693.6|693.2|978
1653652760000|2022-05-27 11:59:20|693.4|693.4|693.6|693.4|694|693.8|693.4|693.2|59321
1653652770000|2022-05-27 11:59:30|693.8|693.6|693.8|693.4|693.8|693.6|693.8|693.4|1851
1653652820000|2022-05-27 12:00:20|693.6||693.8||693.8||693.6||3460
1653652830000|2022-05-27 12:00:30||693.6||693.6||693.6||693.6|0
1653652850000|2022-05-27 12:00:50|693.6|693.4|693.8|693.4|693.8|693.4|693.6|693.4|25
1653652860000|2022-05-27 12:01:00||693.6||693.4||693.6||693.4|0
1653652870000|2022-05-27 12:01:10|693.6||693.8||693.8||693.6||0
1653652880000|2022-05-27 12:01:20|693.6||693.6||693.6||693.6||2494
1653652900000|2022-05-27 12:01:40|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|2335
1653652910000|2022-05-27 12:01:50||693.4||693.6||693.6||693.4|4790
1653652950000|2022-05-27 12:02:30|693.6|693.4|693.6|693.4|693.6|693.4|693.6|693.4|2141
1653652960000|2022-05-27 12:02:40|693.8||693.8||693.8||693.8||0
1653652970000|2022-05-27 12:02:50|693.6||693.6||693.8||693.6||0
1653652980000|2022-05-27 12:03:00|693.8||693.8||693.8||693.8||0
1653653000000|2022-05-27 12:03:20|693.6||693.6||693.6||693.6||300
1653653020000|2022-05-27 12:03:40|693.8||693.8||693.8||693.8||2638
1653653030000|2022-05-27 12:03:50|693.6||693.6||693.8||693.6||376
1653653040000|2022-05-27 12:04:00|693.8||693.8||693.8||693.8||0
1653653070000|2022-05-27 12:04:30|693.6|693.6|693.8|693.6|693.8|693.6|693.6|693.6|255
1653653080000|2022-05-27 12:04:40|694|693.8|694|693.8|694|693.8|694|693.8|2633
1653653100000|2022-05-27 12:05:00|||||||||1702
1653653110000|2022-05-27 12:05:10|694.2|694|694.6|694.4|694.6|694.4|694.2|694|111291
1653653120000|2022-05-27 12:05:20|694.8|694.6|694.6|694.4|694.8|694.6|694.6|694.4|23115
1653653140000|2022-05-27 12:05:40|694.8|694.6|695|694.6|695|694.6|694.6|694.4|2118
1653653150000|2022-05-27 12:05:50|694.8||695||695||694.8||0
1653653160000|2022-05-27 12:06:00|694.8|694.4|695|694.6|695|694.6|694.6|694.4|10754
1653653170000|2022-05-27 12:06:10|694.8|694.4|694.8|694.4|694.8|694.4|694.8|694.4|976
1653653180000|2022-05-27 12:06:20|694.6|694.2|694.6|694.2|694.6|694.2|694.4|694.2|27266
1653653200000|2022-05-27 12:06:40|694.4||694.4||694.4||694.4||0
1653653230000|2022-05-27 12:07:10|694.2|694|694.4|694|694.6|694.2|694.2|694|4562
1653653240000|2022-05-27 12:07:20|694.2||694.2||694.2||694.2||0
1653653260000|2022-05-27 12:07:40|694.4|694.2|694.8|694.4|694.8|694.4|694.4|694|12905
1653653270000|2022-05-27 12:07:50|694.6|694|694.4|694|694.8|694.4|694.2|694|59201
1653653280000|2022-05-27 12:08:00|694.2|693.8|694|693.8|694.2|693.8|694|693.8|8724
1653653300000|2022-05-27 12:08:20|693.8|693.6|694|693.6|694|693.6|693.8|693.6|762
1653653330000|2022-05-27 12:08:50|694.2|693.8|694|693.8|694.4|694|694|693.8|25384
1653653350000|2022-05-27 12:09:10|694.2|694|694|693.8|694.2|694|694|693.8|16156
1653653390000|2022-05-27 12:09:50|693.8|693.6|694|693.6|694|693.8|693.8|693.6|4858
1653653410000|2022-05-27 12:10:10||693.8||693.8||693.8||693.8|1170
1653653420000|2022-05-27 12:10:20|694.2|694|694.2|694|694.4|694|694|693.8|34071
1653653440000|2022-05-27 12:10:40|694.4|694.2|694.2|694|694.6|694.4|694.2|694|33461
1653653480000|2022-05-27 12:11:20|||||||||379
1653653490000|2022-05-27 12:11:30||693.8||693.8||693.8||693.8|3513
1653653500000|2022-05-27 12:11:40|694||694||694||694||0
1653653510000|2022-05-27 12:11:50|694.2||694.2||694.2||694.2||1112
1653653550000|2022-05-27 12:12:30|694.4|694|694.6|694.2|694.6|694.2|694.2|694|21705
1653653570000|2022-05-27 12:12:50|694.4||694.4||694.4||694.4||0
1653653580000|2022-05-27 12:13:00|694.6|694|694.8|694.4|694.8|694.6|694.6|694|4939
1653653590000|2022-05-27 12:13:10|695|694.6|695|694.6|695|694.6|695|694.6|5434
1653653600000|2022-05-27 12:13:20||694.8||694.8||694.8||694.8|0
1653653610000|2022-05-27 12:13:30|694.8|694.6|694.6|694.4|695|694.6|694.6|694.4|19907
1653653620000|2022-05-27 12:13:40|694.4|694.2|694.4|694.2|694.4|694.2|694.4|694.2|1512
1653653630000|2022-05-27 12:13:50|||||||||1000
1653653640000|2022-05-27 12:14:00|||||||||2
1653653680000|2022-05-27 12:14:40||694||694||694||694|2110
1653653690000|2022-05-27 12:14:50|694.2||694.4||694.4||694.2||0
1653653710000|2022-05-27 12:15:10|||||||||421
1653653720000|2022-05-27 12:15:20||694.2||694.2||694.2||694.2|0
1653653760000|2022-05-27 12:16:00|||||||||910
1653653790000|2022-05-27 12:16:30|694.2|694|694.2|694|694.2|694|694.2|694|81
1653653800000|2022-05-27 12:16:40|694|693.8|694.2|693.8|694.2|693.8|694|693.8|10020
1653653810000|2022-05-27 12:16:50||694||693.8||694||693.8|0
1653653820000|2022-05-27 12:17:00|694||694||694||694||0
1653653830000|2022-05-27 12:17:10|694.2|694|694.2|693.8|694.2|694|694.2|693.8|1528
1653653840000|2022-05-27 12:17:20||694||693.8||694||693.8|0
1653653850000|2022-05-27 12:17:30||694||694||694||693.8|0
1653653880000|2022-05-27 12:18:00|||||||||403
1653653910000|2022-05-27 12:18:30|||||||||100
1653653930000|2022-05-27 12:18:50|694.4|694.2|694.4|694|694.4|694.2|694.4|694|6108
1653653940000|2022-05-27 12:19:00|694.2||694.2||694.2||694.2||0
1653653960000|2022-05-27 12:19:20|694|693.8|694|693.8|694|693.8|694|693.8|1356
1653653970000|2022-05-27 12:19:30|693.8|693.6|693.8|693.6|693.8|693.6|693.6|693.4|8186
1653653980000|2022-05-27 12:19:40||693.4||693.4||693.4||693.4|0
1653653990000|2022-05-27 12:19:50|||||||||140
1653654020000|2022-05-27 12:20:20|693.6|693.2|693.6|693.2|693.8|693.4|693.4|693.2|4338
1653654030000|2022-05-27 12:20:30|693.4|693|693.2|693|693.6|693|693.2|693|1051
1653654040000|2022-05-27 12:20:40|693.4|693.2|693.6|693.2|693.6|693.2|693.4|693.2|3416
1653654060000|2022-05-27 12:21:00|693.4||693.4||693.4||693.4||0
1653654070000|2022-05-27 12:21:10||693||693||693.2||693|0
1653654080000|2022-05-27 12:21:20||693.2||693||693.2||693|0
1653654090000|2022-05-27 12:21:30||693.2||693.2||693.2||693.2|263
1653654120000|2022-05-27 12:22:00|693.2|693|693.4|693|693.4|693|693.2|693|6727
1653654150000|2022-05-27 12:22:30|||||||||25
1653654160000|2022-05-27 12:22:40||693.2||693.2||693.2||693.2|0
1653654170000|2022-05-27 12:22:50|693.6|693.4|693.6|693.4|693.6|693.4|693.4|693.4|4577
1653654240000|2022-05-27 12:24:00|693.8|693.6|693.8|693.4|693.8|693.6|693.6|693.4|13686
1653654250000|2022-05-27 12:24:10||693.6||693.6||693.6||693.6|0
1653654260000|2022-05-27 12:24:20|||||||||3626
1653654270000|2022-05-27 12:24:30|694|693.8|694|693.8|694|693.8|694|693.8|2420
1653654290000|2022-05-27 12:24:50|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|16451
1653654300000|2022-05-27 12:25:00|693.6|693.4|693.6|693.4|693.8|693.6|693.6|693.4|4600
1653654330000|2022-05-27 12:25:30|693.4|693.2|693.4|693|693.4|693.2|693.2|693|3694
1653654340000|2022-05-27 12:25:40|693.2||693.2||693.2||693.2||0
1653654350000|2022-05-27 12:25:50|693|692.8|693.2|692.8|693.2|692.8|693|692.8|823
1653654360000|2022-05-27 12:26:00|693|692.6|692.8|692.4|693|692.6|692.8|692.4|730
1653654380000|2022-05-27 12:26:20|692.6||692.8||692.8||692.6||277
1653654400000|2022-05-27 12:26:40|||||||||1405
1653654410000|2022-05-27 12:26:50|692.6|692|692.4|692|692.8|692.2|692.4|692|22484
1653654420000|2022-05-27 12:27:00|692.2|692.2|692.4|692.2|692.4|692.2|692.2|692.2|2486
1653654430000|2022-05-27 12:27:10|692.6|692|693.2|692.8|693.2|692.8|692.6|692|15161
1653654440000|2022-05-27 12:27:20|693||693||693.2||693||0
1653654450000|2022-05-27 12:27:30|693.2||693.2||693.2||693.2||0
1653654460000|2022-05-27 12:27:40|693|692.6|693|692.6|693|692.6|693|692.6|0
1653654470000|2022-05-27 12:27:50|693.2|692.8|693.2|692.8|693.2|692.8|693.2|692.8|372
1653654480000|2022-05-27 12:28:00|693|692.6|693|692.6|693|692.6|692.8|692.6|1451
1653654490000|2022-05-27 12:28:10||692.8||692.8||692.8||692.8|0
1653654500000|2022-05-27 12:28:20||692.6||692.6||692.6||692.6|0
1653654510000|2022-05-27 12:28:30|692.8||692.8||692.8||692.8||0
1653654520000|2022-05-27 12:28:40|692.6|692.4|692.6|692.4|692.8|692.6|692.6|692.4|5375
1653654590000|2022-05-27 12:29:50|692.8|692.6|692.8|692.6|692.8|692.6|692.8|692.6|3414
1653654600000|2022-05-27 12:30:00|692.6|692.4|692.6|692.4|692.6|692.4|692.6|692.4|342
1653654610000|2022-05-27 12:30:10|692.4|692.2|692.6|692.2|692.6|692.4|692.4|692.2|2824
1653654620000|2022-05-27 12:30:20|692.8|692.4|692.8|692.4|692.8|692.4|692.8|692.4|1750
1653654630000|2022-05-27 12:30:30|693|692.6|694|693.8|694.2|693.8|693|692.6|75240
1653654640000|2022-05-27 12:30:40|693.8|693.6|694|693.6|694|693.8|693.8|693.6|5528
1653654650000|2022-05-27 12:30:50|693.8|693.4|693.6|693.2|693.8|693.4|693.6|693.2|13062
1653654660000|2022-05-27 12:31:00|693.4|693|693.2|692.8|693.4|693|693|692.6|9185
1653654670000|2022-05-27 12:31:10|693|692.6|693.2|692.8|693.4|693|693|692.6|3459
1653654680000|2022-05-27 12:31:20|693|693|693.4|693|693.4|693|693|692.8|1979
1653654690000|2022-05-27 12:31:30|693.2|693.2|693.6|693.2|693.6|693.2|693.2|693.2|2000
1653654700000|2022-05-27 12:31:40|693.4|693|693.2|693|693.6|693.2|693.2|693|0
1653654710000|2022-05-27 12:31:50|693.4|693.2|693.6|693.2|693.6|693.2|693.4|693|753
1653654720000|2022-05-27 12:32:00|693.4|693|693.6|693.2|693.6|693.4|693.4|693|0
1653654730000|2022-05-27 12:32:10||693.4||693.2||693.4||693.2|2127
1653654740000|2022-05-27 12:32:20|693.4|693.4|693.8|693.4|693.8|693.4|693.4|693.2|393
1653654750000|2022-05-27 12:32:30||693.6||693.6||693.6||693.6|300
1653654770000|2022-05-27 12:32:50|694|693.8|694.2|693.8|694.2|693.8|694|693.8|6645
1653654780000|2022-05-27 12:33:00|694||694||694||694||551
1653654790000|2022-05-27 12:33:10|||||||||379
1653654800000|2022-05-27 12:33:20|694.2||694||694.2||694||5129
1653654810000|2022-05-27 12:33:30|||||||||13
1653654820000|2022-05-27 12:33:40|693.8|693.6|694|693.6|694|693.6|693.8|693.6|2912
1653654850000|2022-05-27 12:34:10|694.2|693.8|694|693.6|694.2|693.8|694|693.6|9451
1653654860000|2022-05-27 12:34:20|694.2|693.8|694|693.8|694.2|693.8|694|693.8|12086
1653654880000|2022-05-27 12:34:40|694.2|694|694.4|694.2|694.6|694.4|694.2|694|38025
1653654890000|2022-05-27 12:34:50|694.2|694|694.2|694|694.4|694.2|694.2|694|7814
1653654900000|2022-05-27 12:35:00|||||||||4165
1653654910000|2022-05-27 12:35:10|694.4|694.2|694.2|694|694.4|694.2|694.2|694|1041
1653654920000|2022-05-27 12:35:20|||||||||65
1653654950000|2022-05-27 12:35:50|694.4|694.2|694.4|694.2|694.6|694.4|694.2|694|26623
1653654970000|2022-05-27 12:36:10|694.6|694.4|694.6|694.4|695|694.6|694.4|694.2|52462
1653654980000|2022-05-27 12:36:20|||||||||1113
1653655010000|2022-05-27 12:36:50|694.4|694.2|694.6|694.2|694.6|694.2|694.4|694.2|13261
1653655020000|2022-05-27 12:37:00|694.4||694.4||694.4||694.4||0
1653655030000|2022-05-27 12:37:10|694.2|694|694|693.6|694.2|694|694|693.6|6665
1653655040000|2022-05-27 12:37:20||693.8||693.8||693.8||693.8|0
1653655050000|2022-05-27 12:37:30|693.8|693.6|694.4|694|694.4|694|693.8|693.6|2485
1653655070000|2022-05-27 12:37:50|694.2||694.4||694.4||694.2||0
1653655090000|2022-05-27 12:38:10|694.2||694.4||694.4||694.2||0
1653655110000|2022-05-27 12:38:30||694.2||694.2||694.2||694.2|0
1653655120000|2022-05-27 12:38:40|694.2|694|694.4|694|694.4|694.2|694.2|693.8|3633
1653655130000|2022-05-27 12:38:50|694.2||694.4||694.4||694.2||0
1653655140000|2022-05-27 12:39:00|694.2||694.4||694.4||694.2||0
1653655170000|2022-05-27 12:39:30|694.6|694.2|694.6|694.2|694.6|694.2|694.6|694|10571
1653655180000|2022-05-27 12:39:40|694.8|694.4|694.6|694.4|694.8|694.6|694.6|694.4|15153
1653655200000|2022-05-27 12:40:00|694.4|694.2|694.4|694.2|694.6|694.4|694.4|694.2|6797
1653655210000|2022-05-27 12:40:10|||||||||7305
1653655220000|2022-05-27 12:40:20|694.2|694|694.2|694|694.4|694.2|694.2|694|16893
1653655230000|2022-05-27 12:40:30|694|693.8|694|693.8|694|693.8|694|693.8|4890
1653655250000|2022-05-27 12:40:50|||||||||100
1653655260000|2022-05-27 12:41:00|694.2||694.2||694.2||694||0
1653655270000|2022-05-27 12:41:10|694||694||694.2||694||0
1653655280000|2022-05-27 12:41:20|694.2||694.2||694.2||694||0
1653655290000|2022-05-27 12:41:30|694||694.2||694.2||694||0
1653655300000|2022-05-27 12:41:40|694||694||694.2||694||383
1653655320000|2022-05-27 12:42:00|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|920
1653655330000|2022-05-27 12:42:10||693.4||693.4||693.6||693.4|6523
1653655340000|2022-05-27 12:42:20|693.6|693.2|693.4|693|693.6|693.2|693.2|693|3378
1653655350000|2022-05-27 12:42:30|693.2|692.8|693.2|692.8|693.4|693|693.2|692.8|0
1653655380000|2022-05-27 12:43:00|693|692.6|693|692.6|693.2|692.8|693|692.6|500
1653655400000|2022-05-27 12:43:20|||||||||949
1653655430000|2022-05-27 12:43:50|||||||||329
1653655440000|2022-05-27 12:44:00|||||||||89
1653655450000|2022-05-27 12:44:10||692.8||692.8||692.8||692.8|0
1653655460000|2022-05-27 12:44:20|693.2|693|693.2|692.8|693.2|693|693.2|692.8|8797
1653655470000|2022-05-27 12:44:30|||||||||83
1653655500000|2022-05-27 12:45:00|||||||||775
1653655510000|2022-05-27 12:45:10|693.4|693|693.4|693|693.4|693|693.4|693|8001
1653655540000|2022-05-27 12:45:40|693.6|693.2|693.8|693.4|693.8|693.4|693.6|693.2|3120
1653655550000|2022-05-27 12:45:50|693.6|693.2|693.6|693.2|693.6|693.4|693.4|693.2|2549
1653655560000|2022-05-27 12:46:00|693.4|693.4|693.6|693.2|693.6|693.4|693.4|693.2|1053
1653655570000|2022-05-27 12:46:10|693.8|693.4|693.8|693.4|693.8|693.4|693.8|693.4|0
1653655580000|2022-05-27 12:46:20|||||||||70
1653655590000|2022-05-27 12:46:30|693.6||693.8||693.8||693.6||0
1653655600000|2022-05-27 12:46:40||693.6||693.6||693.6||693.4|0
1653655620000|2022-05-27 12:47:00|||||||||1789
1653655640000|2022-05-27 12:47:20|694|693.8|694|693.8|694|693.8|694|693.8|1971
1653655650000|2022-05-27 12:47:30||693.6||693.8||693.8||693.6|0
1653655660000|2022-05-27 12:47:40|||||||||300
1653655670000|2022-05-27 12:47:50|||||||||1081
1653655680000|2022-05-27 12:48:00|694.2|694|694|693.8|694.2|694|693.8|693.6|21049
1653655710000|2022-05-27 12:48:30|||||||||2161
1653655720000|2022-05-27 12:48:40|694.2||694.2||694.2||694.2||992
1653655750000|2022-05-27 12:49:10|694|694|694|693.8|694.2|694|694|693.8|13796
1653655760000|2022-05-27 12:49:20|||||||||371
1653655770000|2022-05-27 12:49:30|693.8|693.6|693.8|693.6|693.8|693.6|693.6|693.4|8672
1653655780000|2022-05-27 12:49:40|||||||||500
1653655810000|2022-05-27 12:50:10|||||||||400
1653655830000|2022-05-27 12:50:30|693.6|693.4|693.6|693.4|693.8|693.4|693.6|693.4|4448
1653655840000|2022-05-27 12:50:40|693.8||693.6||693.8||693.6||0
1653655850000|2022-05-27 12:50:50|693.4|693.2|693.6|693.2|693.6|693.4|693.4|693.2|3473
1653655860000|2022-05-27 12:51:00||693.4||693.4||693.4||693.4|0
1653655870000|2022-05-27 12:51:10|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|7557
1653655900000|2022-05-27 12:51:40|693.6|693.4|693.6|693.2|693.8|693.4|693.6|693.2|18244
1653655910000|2022-05-27 12:51:50||693.4||693.4||693.4||693.4|0
1653655930000|2022-05-27 12:52:10|||||||||215
1653655960000|2022-05-27 12:52:40|||||||||2511
1653655970000|2022-05-27 12:52:50|||||||||259
1653655980000|2022-05-27 12:53:00|693.4|693.2|693.6|693.4|693.6|693.4|693.4|693.2|5161
1653656000000|2022-05-27 12:53:20|693.8||693.8||693.8||693.6||4515
1653656010000|2022-05-27 12:53:30|693.6||693.6||693.8||693.6||0
1653656020000|2022-05-27 12:53:40|||||||||316
1653656070000|2022-05-27 12:54:30|||||||||238
1653656090000|2022-05-27 12:54:50|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|10183
1653656110000|2022-05-27 12:55:10||693.4||693.6||693.6||693.4|3122
1653656130000|2022-05-27 12:55:30|693.6|693.4|693.6|693.4|693.8|693.4|693.6|693.4|7966
1653656160000|2022-05-27 12:56:00|||||||||2838
1653656190000|2022-05-27 12:56:30|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|4265
1653656200000|2022-05-27 12:56:40|693.6|693.4|693.6|693.4|693.8|693.4|693.6|693.4|4653
1653656230000|2022-05-27 12:57:10|||||||||856
1653656270000|2022-05-27 12:57:50|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|5773
1653656280000|2022-05-27 12:58:00|||||||||86
1653656290000|2022-05-27 12:58:10|||||||||997
1653656300000|2022-05-27 12:58:20|694|693.8|694|693.8|694|693.8|694|693.8|4352
1653656310000|2022-05-27 12:58:30||693.6||693.8||693.8||693.6|0
1653656320000|2022-05-27 12:58:40||693.6||693.6||693.6||693.6|7139
1653656330000|2022-05-27 12:58:50|693.8||693.8||693.8||693.8||0
1653656340000|2022-05-27 12:59:00|694||693.8||694||693.8||4023
1653656350000|2022-05-27 12:59:10|694||693.8||694||693.8||0
1653656380000|2022-05-27 12:59:40|693.6|693.4|693.8|693.4|693.8|693.4|693.6|693.4|15038
1653656390000|2022-05-27 12:59:50|693.6||693.6||693.6||693.6||0
1653656400000|2022-05-27 13:00:00|693.8||693.6||693.8||693.6||306
1653656430000|2022-05-27 13:00:30|693.4|693.2|693.6|693.4|693.6|693.4|693.4|693.2|1384
1653656450000|2022-05-27 13:00:50|||||||||177
1653656460000|2022-05-27 13:01:00|693.8|693.6|693.8|693.4|693.8|693.6|693.8|693.4|3281
1653656470000|2022-05-27 13:01:10||693.6||693.6||693.6||693.6|0
1653656480000|2022-05-27 13:01:20||693.4||693.6||693.6||693.4|0
1653656490000|2022-05-27 13:01:30|694|693.8|694|693.6|694|693.8|694|693.6|2070
1653656500000|2022-05-27 13:01:40||693.8||693.8||693.8||693.8|334
1653656570000|2022-05-27 13:02:50|693.8|693.6|693.8|693.6|694|693.6|693.8|693.6|8365
1653656580000|2022-05-27 13:03:00|||||||||3226
1653656610000|2022-05-27 13:03:30|||||||||2501
1653656650000|2022-05-27 13:04:10|693.6|693.4|693.6|693.4|693.6|693.6|693.6|693.4|4886
1653656660000|2022-05-27 13:04:20|||||||||349
1653656690000|2022-05-27 13:04:50|||||||||617
1653656700000|2022-05-27 13:05:00|||||||||1904
1653656760000|2022-05-27 13:06:00|||||||||20
1653656860000|2022-05-27 13:07:40|||||||||2238
1653656870000|2022-05-27 13:07:50|693.4|693.2|693.4|693.2|693.4|693.2|693.4|693.2|2557
1653656890000|2022-05-27 13:08:10|||||||||139
1653656910000|2022-05-27 13:08:30|693.2|693|693.2|693|693.2|693|693.2|693|11611
1653656920000|2022-05-27 13:08:40|693.4|693.2|693.4|693.2|693.4|693.2|693.4|693.2|8909
1653656930000|2022-05-27 13:08:50||693||693||693||693|0
1653656960000|2022-05-27 13:09:20|||||||||1041
1653656970000|2022-05-27 13:09:30|693.2||693.2||693.2||693.2||6980
1653656980000|2022-05-27 13:09:40|||||||||276
1653656990000|2022-05-27 13:09:50|693.4||693.4||693.4||693.4||503
1653657020000|2022-05-27 13:10:20||693.2||693.2||693.2||693.2|3294
1653657050000|2022-05-27 13:10:50|693|692.8|693.4|693|693.4|693.2|693|692.8|33291
1653657060000|2022-05-27 13:11:00|||||||||1000
1653657080000|2022-05-27 13:11:20|||||||||158
1653657090000|2022-05-27 13:11:30||693.2||693.2||693.2||693.2|0
1653657110000|2022-05-27 13:11:50|693.6|693.4|693.6|693.4|693.6|693.4|693.6|693.4|3724
1653657120000|2022-05-27 13:12:00|693.8|693.6|693.8|693.6|693.8|693.6|693.8|693.6|10513
1653657150000|2022-05-27 13:12:30|||||||||850
1653657160000|2022-05-27 13:12:40|||||||||3734
1653657200000|2022-05-27 13:13:20|||||||||6594
1653657210000|2022-05-27 13:13:30|||||||||107
1653657230000|2022-05-27 13:13:50|694|693.8|694|693.6|694|693.8|694|693.6|3428
1653657250000|2022-05-27 13:14:10||693.8||693.8||693.8||693.8|0
1653657260000|2022-05-27 13:14:20|||||||||1326
1653657310000|2022-05-27 13:15:10|||||||||165
1653657330000|2022-05-27 13:15:30|693.8|693.6|694|693.8|694|693.8|693.8|693.4|34908
1653657340000|2022-05-27 13:15:40|||||||||75
1653657360000|2022-05-27 13:16:00|||||||||800
1653657390000|2022-05-27 13:16:30|||||||||209
1653657450000|2022-05-27 13:17:30|694.2|694|694|693.8|694.2|694|694|693.8|37009
1653657460000|2022-05-27 13:17:40|694.2|694|694|693.8|694.2|694|694|693.8|12871
1653657470000|2022-05-27 13:17:50|693.8|693.6|694|693.6|694|693.6|693.8|693.6|11275
1653657490000|2022-05-27 13:18:10|693.8||693.8||693.8||693.8||0
1653657500000|2022-05-27 13:18:20|694||694||694||694||0
1653657520000|2022-05-27 13:18:40|693.8|693.4|693.4|693|693.8|693.4|693.2|693|9932
1653657530000|2022-05-27 13:18:50|||||||||110
1653657560000|2022-05-27 13:19:20|693.2||693.2||693.4||693.2||0
1653657570000|2022-05-27 13:19:30|||||||||296
1653657580000|2022-05-27 13:19:40|693|692.8|693.2|693|693.2|693|693|692.8|1264
1653657590000|2022-05-27 13:19:50||692.8||692.8||692.8||692.8|0
1653657630000|2022-05-27 13:20:30|693|693|693|692.8|693.2|693|693|692.8|14776
1653657660000|2022-05-27 13:21:00|||||||||84
1653657670000|2022-05-27 13:21:10|||||||||780
1653657710000|2022-05-27 13:21:50|693.2|693|693.4|693|693.4|693.2|693.2|693|15203
1653657720000|2022-05-27 13:22:00|693.6|693.2|693.6|693.2|693.6|693.2|693.6|693.2|0
1653657740000|2022-05-27 13:22:20|693.4||693.4||693.4||693.4||0
1653657760000|2022-05-27 13:22:40|693.6||693.6||693.6||693.6||223
1653657780000|2022-05-27 13:23:00|||||||||1011
1653657810000|2022-05-27 13:23:30|693.4||693.4||693.4||693.4||0
1653657820000|2022-05-27 13:23:40|693.6||693.6||693.6||693.6||0
1653657830000|2022-05-27 13:23:50|||||||||878
1653657840000|2022-05-27 13:24:00|693.4|693|693.2|693|693.4|693|693|692.8|15980
1653657860000|2022-05-27 13:24:20||692.8||692.8||692.8||692.8|2982
1653657870000|2022-05-27 13:24:30|693||693||693||693||0
1653657900000|2022-05-27 13:25:00|||||||||7190
1653657980000|2022-05-27 13:26:20|692.8|692.6|692.8|692.6|693|692.8|692.8|692.6|4383
1653657990000|2022-05-27 13:26:30|693|692.8|693|692.8|693|692.8|693|692.8|1266
1653658010000|2022-05-27 13:26:50|||||||||328
1653658020000|2022-05-27 13:27:00|||||||||701
1653658030000|2022-05-27 13:27:10|693.2|693|693.2|693|693.2|693|693.2|693|16707
1653658050000|2022-05-27 13:27:30|693.4|693.2|693.4|693|693.4|693.2|693.4|693|9460
1653658060000|2022-05-27 13:27:40||693.2||693.2||693.2||693.2|0
1653658070000|2022-05-27 13:27:50|693.6||693.6||693.6||693.4||2495
1653658080000|2022-05-27 13:28:00|||||||||230
1653658090000|2022-05-27 13:28:10|693.8|693.4|694|693.6|694|693.6|693.8|693.2|17583
1653658110000|2022-05-27 13:28:30|694.2|693.8|694|693.8|694.2|694|694|693.8|14885
1653658120000|2022-05-27 13:28:40|||||||||114
1653658130000|2022-05-27 13:28:50|694.2|694|694.2|694|694.2|694|694.2|694|4447
1653658140000|2022-05-27 13:29:00|||||||||406
1653658150000|2022-05-27 13:29:10|694.4||694.2||694.4||694.2||1185
1653658160000|2022-05-27 13:29:20|||||||||1155
1653658170000|2022-05-27 13:29:30|694.4||694.2||694.4||694.2||3000
1653658200000|2022-05-27 13:30:00|694.4|694.2|694|693.8|694.4|694.2|694|693.8|36100
1653658210000|2022-05-27 13:30:10|693.8|693.6|693.6|693.4|693.8|693.6|693.6|693.4|10933
1653658220000|2022-05-27 13:30:20|693.4|693.2|693.2|692.8|693.6|693.2|692.6|692.4|74964
1653658230000|2022-05-27 13:30:30|693.4|693|693.6|693.4|693.6|693.4|693.4|692.8|11726
1653658240000|2022-05-27 13:30:40|693.8|693.6|694.2|693.8|694.2|693.8|693.6|693.4|25875
1653658250000|2022-05-27 13:30:50|694|694|694.4|694|694.6|694.4|694|693.8|33406
1653658260000|2022-05-27 13:31:00|694.6|694.2|694.6|694.4|694.6|694.4|694.4|694.2|42354
1653658270000|2022-05-27 13:31:10|694.8|694.6|694.6|694.4|695|694.8|694.6|694.4|20685
1653658280000|2022-05-27 13:31:20|694.4|694.2|694.8|694.4|694.8|694.4|694.4|694.2|3
1653658290000|2022-05-27 13:31:30|695|694.6|695|694.8|695.6|695.4|694.8|694.6|27299
1653658300000|2022-05-27 13:31:40|694.8|694.6|695|694.6|695|694.6|694.8|694.6|2237
1653658310000|2022-05-27 13:31:50|694.8|694.4|694.8|694.6|695|694.6|694.6|694.2|5440
1653658320000|2022-05-27 13:32:00|694.6|694.4|695|694.6|695|694.6|694.6|694.2|3771
1653658330000|2022-05-27 13:32:10||694.8||694.8||694.8||694.8|5421
1653658340000|2022-05-27 13:32:20|694.8|694.6|695|694.6|695|694.6|694.8|694.6|1224
1653658350000|2022-05-27 13:32:30||694.8||694.8||694.8||694.6|0
1653658360000|2022-05-27 13:32:40|695.2|695|695.8|695.6|696.2|696|695.2|695|35050
1653658370000|2022-05-27 13:32:50|696|695.4|696.4|696|696.4|696|696|695.4|333
1653658380000|2022-05-27 13:33:00|696.2|696.2|696.2|696|696.2|696.2|696.2|696|2790
1653658390000|2022-05-27 13:33:10||695.8||695.8||696||695.8|9242
1653658400000|2022-05-27 13:33:20|696|695.6|696|695.6|696.2|695.8|695.8|695.4|15274
1653658410000|2022-05-27 13:33:30|695.8|695.8|696|695.8|696.2|695.8|695.8|695.8|585
1653658420000|2022-05-27 13:33:40|695.8|695.6|695.6|695.2|695.8|695.6|695.6|695.2|982
1653658430000|2022-05-27 13:33:50|695.4||695.6||695.6||695.4||0
1653658440000|2022-05-27 13:34:00|695.4|695|695.2|694.8|695.6|695|695|694.8|9376
1653658450000|2022-05-27 13:34:10|695.4|695|695.4|695|695.4|695|695.4|694.8|18108
1653658460000|2022-05-27 13:34:20|695.2||695.2||695.4||695.2||886
1653658470000|2022-05-27 13:34:30|695|694.8|695.2|694.8|695.2|695|695|694.8|967
1653658480000|2022-05-27 13:34:40|695||695.2||695.2||695||0
1653658490000|2022-05-27 13:34:50|695|695|695.2|694.8|695.2|695|695|694.8|1049
1653658500000|2022-05-27 13:35:00|695|694.6|695.2|694.8|695.2|695|694.8|694.4|15100
1653658510000|2022-05-27 13:35:10|695.4|695|695.6|695.2|695.6|695.4|695.4|694.8|14220
1653658520000|2022-05-27 13:35:20|695.4|695|695.6|695.2|695.6|695.2|695|694.8|16518
1653658530000|2022-05-27 13:35:30|695.8|695.4|695.6|695.2|695.8|695.4|695.6|695.2|312
1653658540000|2022-05-27 13:35:40|695.8|695.4|695.6|695.2|695.8|695.4|695.6|695.2|9823
1653658550000|2022-05-27 13:35:50|695.4|695.4|695.4|695.2|695.4|695.4|695.4|695.2|10794
1653658560000|2022-05-27 13:36:00|695.6|695.4|695.8|695.6|695.8|695.6|695.6|695.4|9532
1653658570000|2022-05-27 13:36:10|696|695.4|696|695.8|696.2|695.8|696|695.4|2140
1653658580000|2022-05-27 13:36:20|696.2|696|696.2|696|696.2|696|696|695.8|9546
1653658590000|2022-05-27 13:36:30|||||||||220
1653658600000|2022-05-27 13:36:40|696.4|696.2|696.4|696.2|696.4|696.2|696.4|696.2|399
1653658610000|2022-05-27 13:36:50|696.2|696|696|695.8|696.2|696|696|695.8|12887
1653658620000|2022-05-27 13:37:00|696.2|695.6|696|695.6|696.2|695.6|695.8|695.6|2383
1653658630000|2022-05-27 13:37:10|695.8|695.4|696|695.6|696|695.8|695.8|695.4|3675
1653658640000|2022-05-27 13:37:20||695.8||695.8||695.8||695.6|4178
1653658650000|2022-05-27 13:37:30|696.2|696|696.4|696.2|696.6|696.4|696.2|696|13136
1653658660000|2022-05-27 13:37:40|696.6|696|696.2|695.8|696.6|696|696.2|695.8|2277
1653658670000|2022-05-27 13:37:50|696.4|696|696.4|696|696.4|696.2|696.4|696|3306
1653658690000|2022-05-27 13:38:10|696.6|696.2|696.6|696.4|696.6|696.4|696.6|696|2185
1653658700000|2022-05-27 13:38:20|696.4|696.2|696.4|696.2|696.4|696.2|696.2|696|9263
1653658710000|2022-05-27 13:38:30|||||||||2809
1653658720000|2022-05-27 13:38:40|696.6|696.4|696.6|696.2|696.6|696.4|696.6|696.2|6045
1653658740000|2022-05-27 13:39:00|696.8|696.4|696.6|696.2|696.8|696.4|696.4|696.2|13118
1653658750000|2022-05-27 13:39:10|696.4||696.6||696.6||696.4||0
1653658760000|2022-05-27 13:39:20|696.4||696.6||696.6||696.4||0
1653658780000|2022-05-27 13:39:40|696.4|696.4|696.4|696.2|696.4|696.4|696.4|696.2|4688
1653658790000|2022-05-27 13:39:50|||||||||171
1653658800000|2022-05-27 13:40:00|||||||||2059
1653658810000|2022-05-27 13:40:10|696.6|696.4|696.6|696.4|696.6|696.4|696.6|696.2|5466
1653658820000|2022-05-27 13:40:20||696.2||696.4||696.4||696.2|991
1653658830000|2022-05-27 13:40:30||696.2||696.2||696.4||696.2|0
1653658840000|2022-05-27 13:40:40||696.4||696.2||696.4||696.2|0
1653658850000|2022-05-27 13:40:50|696.4||696.4||696.4||696.4||69
1653658860000|2022-05-27 13:41:00|696.2|696|696.2|695.8|696.4|696|696|695.8|25256
1653658870000|2022-05-27 13:41:10|696|695.6|696|695.8|696|695.8|695.8|695.6|11518
1653658880000|2022-05-27 13:41:20|696.2|696|696|695.6|696.2|696|695.8|695.6|42266
1653658890000|2022-05-27 13:41:30|695.8|695.4|695.4|695.2|695.8|695.6|695.4|695.2|29704
1653658900000|2022-05-27 13:41:40|695.2|695|695.2|694.8|695.4|695.2|695|694.8|62501
1653658910000|2022-05-27 13:41:50|695|694.6|694.6|694.4|695.2|694.6|694.6|694.4|8326
1653658920000|2022-05-27 13:42:00|694.4|694.2|694.4|694.2|694.6|694.4|694.4|694.2|1699
1653658930000|2022-05-27 13:42:10|694.6|694|694.4|694|694.6|694.2|694|693.8|17728
1653658950000|2022-05-27 13:42:30|694.6|694.2|694.6|694.4|694.6|694.4|694.6|694.2|11375
1653658960000|2022-05-27 13:42:40|694.8|694.6|694.4|694.2|694.8|694.6|694.4|694.2|14364
1653658970000|2022-05-27 13:42:50|694.6|694|694.4|694|694.6|694.2|694.2|694|41328
1653658980000|2022-05-27 13:43:00|694.6|694.2|694.8|694.6|695.2|694.8|694.6|694|54789
1653658990000|2022-05-27 13:43:10|||||||||800
1653659000000|2022-05-27 13:43:20|695|694.8|695.4|695|695.4|695|695|694.8|27978
1653659010000|2022-05-27 13:43:30|695.2||695.4||695.4||695.2||2400
1653659020000|2022-05-27 13:43:40|695.2|694.8|695|694.6|695.2|694.8|694.8|694.6|3969
1653659060000|2022-05-27 13:44:20|694.8|694.8|695|694.8|695|694.8|694.8|694.6|11276
1653659070000|2022-05-27 13:44:30|694.8|694.6|695|694.8|695|694.8|694.8|694.6|1839
1653659080000|2022-05-27 13:44:40|694.8|694.6|694.6|694.4|695|694.8|694.6|694.4|51376
1653659090000|2022-05-27 13:44:50|694.4|694.2|694.4|694.2|694.4|694.2|694.4|694.2|6564
1653659100000|2022-05-27 13:45:00|694.6|694.4|694.6|694.4|694.6|694.4|694.6|694.4|725
1653659110000|2022-05-27 13:45:10|694.8|694.6|695.4|695|695.4|695.2|694.6|694.4|10119
1653659120000|2022-05-27 13:45:20|695.6|695.2|695.8|695.6|695.8|695.6|695.4|695.2|2618
1653659130000|2022-05-27 13:45:30|696|695.8|695.6|695.4|696|695.8|695.6|695.2|11271
1653659140000|2022-05-27 13:45:40|695.8|695.2|695|694.8|696|695.6|695|694.8|66044
1653659150000|2022-05-27 13:45:50|695.2|695|695|694.8|695.4|695|694.8|694.6|42262
1653659160000|2022-05-27 13:46:00|695.2|694.6|694.6|694.4|695.2|694.6|694.6|694.4|46098
1653659170000|2022-05-27 13:46:10|694.8|694.6|695|694.6|695|694.8|694.6|694.4|14694
1653659180000|2022-05-27 13:46:20|694.8||694.8||694.8||694.8||100
1653659190000|2022-05-27 13:46:30|695|694.8|695.2|695|695.2|695|695|694.8|13018
1653659200000|2022-05-27 13:46:40|695|694.8|695.8|695.6|695.8|695.6|695|694.8|38103
1653659210000|2022-05-27 13:46:50|695.6|695.4|695.4|695.2|695.6|695.4|695.4|695.2|4106
1653659220000|2022-05-27 13:47:00|695.6|695.4|696.4|696.2|696.4|696.2|695.6|695.2|18082
1653659230000|2022-05-27 13:47:10|696.2|695.8|696.2|696|696.2|696|696|695.6|52981
1653659240000|2022-05-27 13:47:20|696.4|695.6|696|695.6|696.4|695.8|695.6|695.4|57332
1653659250000|2022-05-27 13:47:30|695.8|695.8|696|695.8|696|695.8|695.8|695.8|8124
1653659260000|2022-05-27 13:47:40|696.2|696|696.2|695.8|696.4|696|696|695.8|70358
1653659270000|2022-05-27 13:47:50|696|695.4|695.6|695.4|696.2|695.8|695.4|695.2|83054
1653659280000|2022-05-27 13:48:00|695.8|695.6|696|695.6|696|695.8|695.2|694.8|86737
1653659290000|2022-05-27 13:48:10|696.2|695.8|695.8|695.6|696.2|696|695.4|695.2|106750
1653659300000|2022-05-27 13:48:20|695.6|695.4|695.4|695|695.8|695.6|695|694.8|82102
1653659310000|2022-05-27 13:48:30|695.6|695.2|696.4|696.2|696.4|696.2|695.6|695.2|31228
1653659320000|2022-05-27 13:48:40|696.2|696|696.4|696|696.4|696|695.8|695.2|110327
1653659330000|2022-05-27 13:48:50|696.2|695.8|695.8|695.4|696.2|696|695.8|695.4|31918
1653659340000|2022-05-27 13:49:00|695.6|695.6|695.6|695.2|695.8|695.6|695.4|695.2|3805
1653659350000|2022-05-27 13:49:10|695.8|695.4|695.2|694.8|695.8|695.6|695|694.8|100846
1653659360000|2022-05-27 13:49:20|695.4|695|695.6|695.2|695.6|695.4|695.4|695|10444
1653659370000|2022-05-27 13:49:30||695.4||695.4||695.4||695.4|50
1653659380000|2022-05-27 13:49:40|695.4|695.2|695.6|695.2|695.6|695.4|695.4|695.2|6594
1653659390000|2022-05-27 13:49:50|695.4|695.4|695.6|695.4|695.8|695.4|695.4|695.2|5777
1653659400000|2022-05-27 13:50:00|695.8|695.6|695.6|695.4|695.8|695.6|695.6|695.4|35067
1653659410000|2022-05-27 13:50:10|695.8|695.6|695.4|695.2|695.8|695.6|695.4|695.2|15079
1653659420000|2022-05-27 13:50:20|||||||||100
1653659430000|2022-05-27 13:50:30|695.6|695.4|695.4|695.2|695.8|695.4|695.4|695.2|9939
1653659440000|2022-05-27 13:50:40|695.6|695.4|695.4|695.2|695.8|695.4|695.4|695.2|22078
1653659450000|2022-05-27 13:50:50|695.6|695.6|695.6|695.4|695.8|695.6|695.6|695.4|24544
1653659460000|2022-05-27 13:51:00|695.4|695.2|695.6|695.2|695.6|695.2|695.4|695.2|6355
1653659470000|2022-05-27 13:51:10|695.8|695.4|695.8|695.6|695.8|695.6|695.8|695.4|8827
1653659480000|2022-05-27 13:51:20|695.6|695.4|695.4|695.2|695.8|695.4|695.4|695.2|3383
1653659490000|2022-05-27 13:51:30|695.2|695|695.6|695.2|695.6|695.2|695.2|695|7094
1653659500000|2022-05-27 13:51:40|695.8|695.4|695.8|695.6|695.8|695.6|695.8|695.2|100
1653659510000|2022-05-27 13:51:50|695.6|695.4|696.2|695.8|696.2|696|695|694.8|128502
1653659520000|2022-05-27 13:52:00|696|695.6|695.6|695.4|696|695.6|695.6|695.4|3268
1653659530000|2022-05-27 13:52:10|695.8|695.6|695.8|695.6|695.8|695.6|695.8|695.6|3716
1653659540000|2022-05-27 13:52:20|695.6|695.4|695.4|695|695.6|695.4|695.4|695|2372
1653659550000|2022-05-27 13:52:30|695.6|695.2|695.6|695.4|695.6|695.4|695.6|695.2|1405
1653659560000|2022-05-27 13:52:40|695.4|695.2|695.4|695.2|695.4|695.2|695.4|695|17124
1653659580000|2022-05-27 13:53:00|695.6|695.4|695.6|695.4|695.6|695.4|695.6|695.4|6994
1653659590000|2022-05-27 13:53:10|695.4|695.2|695.4|695.2|695.4|695.4|695.4|695.2|25674
1653659600000|2022-05-27 13:53:20|||||||||3389
1653659610000|2022-05-27 13:53:30|695.6|695.4|695.6|695.4|695.8|695.6|695.4|695.2|52591
1653659620000|2022-05-27 13:53:40|695.8|695.2|695.8|695.6|696|695.6|695.8|695.2|1628
1653659630000|2022-05-27 13:53:50|696|695.8|696|695.8|696|695.8|696|695.8|951
1653659640000|2022-05-27 13:54:00|||||||||8084
1653659650000|2022-05-27 13:54:10|||||||||350
1653659660000|2022-05-27 13:54:20|||||||||436
1653659670000|2022-05-27 13:54:30|695.8|695.6|695.8|695.4|696|695.8|695.6|695.4|13414
1653659690000|2022-05-27 13:54:50|696.2|695.6|696.4|696.2|696.4|696.2|696.2|695.6|77402
1653659700000|2022-05-27 13:55:00|696.6||696.6||696.6||696.6||1904
1653659710000|2022-05-27 13:55:10|696.8|696.4|696.6|696.4|697|696.8|696.6|696.4|37241
1653659720000|2022-05-27 13:55:20|696.4|696.2|696|695.8|696.6|696.4|696|695.8|115325
1653659740000|2022-05-27 13:55:40|696.2|696|696|695.8|696.2|696|696|695.8|3263
1653659750000|2022-05-27 13:55:50|696.2|696|696|695.8|696.2|696|696|695.8|16143
1653659760000|2022-05-27 13:56:00|||||||||1716
1653659770000|2022-05-27 13:56:10|||||||||468
1653659780000|2022-05-27 13:56:20|696.2|696|696|695.8|696.6|696.4|696|695.8|113604
1653659810000|2022-05-27 13:56:50|695.8|695.6|695.8|695.4|695.8|695.6|695.6|695.4|5738
1653659820000|2022-05-27 13:57:00||695.6||695.6||695.6||695.4|242
1653659830000|2022-05-27 13:57:10|695.6|695.4|695.6|695.2|695.6|695.4|695.4|695.2|10671
1653659840000|2022-05-27 13:57:20|695.4|695|695.2|695|695.4|695|695.2|695|1603
1653659850000|2022-05-27 13:57:30|695.4|695.2|696.2|695.8|696.2|696|695.4|695|63478
1653659870000|2022-05-27 13:57:50||696||695.8||696||695.8|367
1653659880000|2022-05-27 13:58:00|696.4|696|696.4|696|696.4|696|696.4|696|174
1653659910000|2022-05-27 13:58:30|696.6|696.2|696.6|696.4|696.6|696.4|696.6|696.2|5511
1653659920000|2022-05-27 13:58:40|697|696.6|696.6|696.4|697.4|697.2|696.6|696.4|102440
1653659950000|2022-05-27 13:59:10|||||||||1482
1653659960000|2022-05-27 13:59:20|||||||||148
1653659970000|2022-05-27 13:59:30|||||||||112
1653659980000|2022-05-27 13:59:40|696.8|696.6|696.6|696.4|696.8|696.6|696.6|696.4|7085
1653659990000|2022-05-27 13:59:50|696.8||696.6||696.8||696.6||10434
1653660000000|2022-05-27 14:00:00|696.4|696.2|696.2|696|696.4|696.4|696|695.8|22637
1653660010000|2022-05-27 14:00:10|696.4|696.2|696.4|696.2|696.4|696.2|696.4|696.2|3379
1653660020000|2022-05-27 14:00:20|696.6|696.4|696.6|696.4|696.6|696.4|696.6|696.2|4005
1653660030000|2022-05-27 14:00:30|696.4|696.2|696.4|696.2|696.4|696.2|696.4|696|1733
1653660040000|2022-05-27 14:00:40||696||696||696||696|4
1653660050000|2022-05-27 14:00:50|696.2|695.8|696.2|695.8|696.2|695.8|696.2|695.8|1677
1653660060000|2022-05-27 14:01:00|696.4|696|696.2|696|696.6|696.4|696.2|695.8|15556
1653660070000|2022-05-27 14:01:10|696.4||696.2||696.4||696.2||2498
1653660080000|2022-05-27 14:01:20|696.4|696.2|696.6|696.2|696.6|696.2|696.4|696.2|2493
1653660090000|2022-05-27 14:01:30|696.4|696.4|696.8|696.6|697|696.6|696.4|696.4|21672
1653660100000|2022-05-27 14:01:40|697||696.8||697||696.8||0
1653660110000|2022-05-27 14:01:50|697|696.8|697|696.8|697|696.8|697|696.8|3656
1653660120000|2022-05-27 14:02:00|697.2|697|697.8|697.4|697.8|697.4|697.2|697|2126
1653660130000|2022-05-27 14:02:10|697.6|697.2|697.2|696.8|697.8|697.2|697|696.8|23471
1653660140000|2022-05-27 14:02:20|697|696.6|697.2|696.8|697.2|696.8|697|696.6|6653
1653660150000|2022-05-27 14:02:30|697.4|697|697.6|697.4|697.6|697.4|697.2|697|2035
1653660160000|2022-05-27 14:02:40|697.8|697.6|697.8|697.4|697.8|697.6|697.6|697.4|3034
1653660190000|2022-05-27 14:03:10|||||||||112
1653660210000|2022-05-27 14:03:30|697.6|697.6|697.8|697.6|697.8|697.6|697.6|697.6|2140
1653660220000|2022-05-27 14:03:40|698||698||698||698||4600
1653660230000|2022-05-27 14:03:50|698.2|697.8|698.6|698.2|698.6|698.4|698|697.8|40881
1653660240000|2022-05-27 14:04:00|698.4|698|698.4|698|698.6|698.2|698.2|698|9841
1653660250000|2022-05-27 14:04:10|698.2|697.8|698.2|697.8|698.4|698|698|697.8|7606
1653660260000|2022-05-27 14:04:20|||||||||73
1653660270000|2022-05-27 14:04:30|698.4|698|698.6|698.2|698.6|698.2|698.4|697.8|1409
1653660280000|2022-05-27 14:04:40||698.4||698.4||698.4||698.4|0
1653660290000|2022-05-27 14:04:50||698.2||698.2||698.2||698|6000
1653660320000|2022-05-27 14:05:20|698.4|698|698.2|697.8|698.4|698|698.2|697.8|5863
1653660330000|2022-05-27 14:05:30|698.4|698|698.4|698|698.4|698|698.4|698|86
1653660340000|2022-05-27 14:05:40|698.6|698.2|698.4|698.2|698.6|698.4|698.4|698|4601
1653660350000|2022-05-27 14:05:50|698.6||698.6||698.6||698.6||131
1653660360000|2022-05-27 14:06:00|698.8|698.4|698.6|698.2|698.8|698.4|698.4|698.2|9611
1653660370000|2022-05-27 14:06:10|698.4|698|698.4|698|698.4|698|698.4|698|9715
1653660380000|2022-05-27 14:06:20|698.2|698.2|698.4|698.2|698.4|698.2|698.2|698|18727
1653660390000|2022-05-27 14:06:30|||||||||1136
1653660400000|2022-05-27 14:06:40|||||||||5965
1653660410000|2022-05-27 14:06:50|||||||||2202
1653660420000|2022-05-27 14:07:00|698.6|698.4|698.6|698.2|698.8|698.6|698.4|698.2|34349
1653660430000|2022-05-27 14:07:10|698.8|698.4|698.6|698.2|698.8|698.4|698.6|698.2|453
1653660440000|2022-05-27 14:07:20|698.4|698|698|697.8|698.4|698|698|697.8|8595
1653660450000|2022-05-27 14:07:30|697.8|697.6|697.6|697.2|697.8|697.6|697.6|697.2|2049
1653660470000|2022-05-27 14:07:50|697.4|697|697.4|697|697.4|697|697.4|697|258
1653660510000|2022-05-27 14:08:30|||||||||116
1653660520000|2022-05-27 14:08:40|697.6|697.2|697.6|697.2|697.6|697.4|697.4|697|27638
1653660530000|2022-05-27 14:08:50|697.4||697.6||697.6||697.4||0
1653660540000|2022-05-27 14:09:00|697.4|697.4|697.8|697.4|697.8|697.6|697.4|697.4|1626
1653660560000|2022-05-27 14:09:20|697.6|697.2|697.6|697.2|697.8|697.2|697.4|697.2|11446
1653660580000|2022-05-27 14:09:40|697.4||697.8||697.8||697.4||1192
1653660590000|2022-05-27 14:09:50|697.6|697.4|697.6|697.4|697.8|697.4|697.6|697.4|775
1653660600000|2022-05-27 14:10:00|697.4|697.2|697.2|696.8|697.4|697.2|697|696.8|48043
1653660610000|2022-05-27 14:10:10|697.4|697|697.2|696.8|697.4|697|697|696.8|14447
1653660620000|2022-05-27 14:10:20|697|696.6|697|696.6|697|696.6|696.8|696.6|20
1653660640000|2022-05-27 14:10:40|696.8|696.4|696.8|696.4|696.8|696.6|696.6|696.4|5809
1653660650000|2022-05-27 14:10:50|697|696.6|697|696.8|697|696.8|697|696.4|8958
1653660660000|2022-05-27 14:11:00|697.2|697|697.4|697.2|697.8|697.6|697|696.8|114976
1653660670000|2022-05-27 14:11:10|697.6|697|697.4|697|697.6|697.2|697.2|697|17783
1653660700000|2022-05-27 14:11:40|697.6|697.2|697.6|697.4|697.6|697.4|697.6|697.2|1182
1653660710000|2022-05-27 14:11:50|697.8|697.2|697.6|697.2|697.8|697.6|697.4|697.2|14276
1653660720000|2022-05-27 14:12:00|697.4|697|697.4|697|697.4|697.2|697.2|697|11647
1653660740000|2022-05-27 14:12:20|697.2||697.2||697.2||697.2||295
1653660750000|2022-05-27 14:12:30|697.4|697.2|697.4|697.2|697.4|697.2|697.4|697.2|740
1653660760000|2022-05-27 14:12:40|697.6|697.4|697.6|697.4|697.8|697.6|697.6|697.2|14260
1653660770000|2022-05-27 14:12:50||697.2||697.2||697.2||697.2|262
1653660780000|2022-05-27 14:13:00|697.4|697|697.4|697|697.4|697|697.2|697|3444
1653660790000|2022-05-27 14:13:10|697.2||697.4||697.4||697.2||5684
1653660800000|2022-05-27 14:13:20|697.6|697.2|697.6|697.2|697.6|697.2|697.6|697.2|112
1653660820000|2022-05-27 14:13:40||697.4||697.4||697.4||697.4|7922
1653660830000|2022-05-27 14:13:50|697.4|697.2|697.2|696.8|697.4|697.2|697.2|696.8|9614
1653660870000|2022-05-27 14:14:30|697.4|697|697.6|697.2|697.8|697.6|697.4|697|34140
1653660880000|2022-05-27 14:14:40|||||||||8
1653660890000|2022-05-27 14:14:50|||||||||376
1653660920000|2022-05-27 14:15:20|697.4||697.6||697.6||697.4||2632
1653660930000|2022-05-27 14:15:30|697.4||697.6||697.6||697.4||1947
1653660960000|2022-05-27 14:16:00|697.8|697.4|697.6|697.4|697.8|697.6|697.6|697.4|20948
1653660970000|2022-05-27 14:16:10|697.8|697.6|698|697.6|698|697.8|697.6|697.4|31269
1653660990000|2022-05-27 14:16:30|697.8|697.4|697.6|697.4|697.8|697.4|697.6|697.4|9440
1653661000000|2022-05-27 14:16:40|697.8|697.6|698|697.8|698|697.8|697.8|697.4|9249
1653661010000|2022-05-27 14:16:50|||||||||4665
1653661020000|2022-05-27 14:17:00|||||||||5000
1653661030000|2022-05-27 14:17:10|697.8|697.6|698|697.6|698|697.8|697.8|697.6|7742
1653661040000|2022-05-27 14:17:20|697.8||698||698||697.8||5276
1653661050000|2022-05-27 14:17:30|697.8||698||698||697.8||0
1653661070000|2022-05-27 14:17:50|697.8||697.8||698||697.8||3226
1653661080000|2022-05-27 14:18:00|697.6|697.4|697.4|697.2|697.8|697.6|697.4|697.2|8928
1653661090000|2022-05-27 14:18:10|||||||||1551
1653661100000|2022-05-27 14:18:20|697.2|697|697.2|697|697.2|697|697.2|697|3202
1653661110000|2022-05-27 14:18:30|697.4|696.8|697|696.8|697.4|696.8|697|696.8|27658
1653661120000|2022-05-27 14:18:40|697.2|697|697.2|696.8|697.2|697|697.2|696.8|2868
1653661130000|2022-05-27 14:18:50|697||697||697||697||10914
1653661150000|2022-05-27 14:19:10|696.8|696.6|696.8|696.6|696.8|696.6|696.8|696.6|3463
1653661160000|2022-05-27 14:19:20|696.6|696.4|696.4|696.2|696.6|696.4|696.4|696.2|4293
1653661170000|2022-05-27 14:19:30|696.6|696|696.8|696.4|696.8|696.4|696.6|696|19433
1653661180000|2022-05-27 14:19:40|697|696.6|697|696.6|697|696.6|696.8|696.6|16056
1653661200000|2022-05-27 14:20:00|697.2|696.8|697.2|696.8|697.2|696.8|697.2|696.8|2910
1653661210000|2022-05-27 14:20:10||697||697||697||697|0
1653661220000|2022-05-27 14:20:20|697|696.8|697|696.6|697|696.8|697|696.6|3401
1653661240000|2022-05-27 14:20:40|697.2|696.8|697.2|696.8|697.2|697|697.2|696.6|3236
1653661250000|2022-05-27 14:20:50|697||697||697||697||0
1653661260000|2022-05-27 14:21:00|697.2||697.2||697.2||697.2||0
1653661270000|2022-05-27 14:21:10|||||||||250
1653661300000|2022-05-27 14:21:40|697||697.2||697.2||697||2223
1653661310000|2022-05-27 14:21:50|697.4|697|697.4|697.2|697.6|697.2|697.4|697|21222
1653661320000|2022-05-27 14:22:00|697.6|697.4|697.6|697.4|697.8|697.4|697.4|697.2|6882
1653661330000|2022-05-27 14:22:10|697.8||697.8||697.8||697.8||1000
1653661340000|2022-05-27 14:22:20|697.6|697.2|697.4|697|697.6|697.4|697.4|697|3068
1653661350000|2022-05-27 14:22:30|697.6|697.2|697.6|697.2|697.6|697.4|697.6|697.2|10131
1653661380000|2022-05-27 14:23:00|697.4||697.4||697.4||697.4||0
1653661390000|2022-05-27 14:23:10|697.6|697.4|697.6|697.4|697.6|697.4|697.6|697.4|3043
1653661400000|2022-05-27 14:23:20|697.4|697.2|697.6|697.4|697.6|697.4|697.4|697.2|4820
1653661420000|2022-05-27 14:23:40|697.4|697.2|697.2|696.8|697.6|697.4|697.2|696.8|12213
1653661430000|2022-05-27 14:23:50|697.4|697|697.4|697.2|697.4|697.2|697.4|697|26551
1653661440000|2022-05-27 14:24:00|697.6|697.4|697.2|697|697.6|697.4|697.2|697|13160
1653661450000|2022-05-27 14:24:10|697|696.8|697.2|696.8|697.2|696.8|697|696.8|3204
1653661480000|2022-05-27 14:24:40|697.4|697|697.4|697|697.4|697|697.2|697|4437
1653661500000|2022-05-27 14:25:00|697.2||697.2||697.2||697.2||14
1653661510000|2022-05-27 14:25:10|697|696.8|697.4|697|697.4|697|697|696.8|12411
1653661520000|2022-05-27 14:25:20|697.2||697.2||697.4||697.2||1137
1653661530000|2022-05-27 14:25:30|697.4|696.8|696.2|695.8|697.4|697|696.2|695.8|52013
1653661540000|2022-05-27 14:25:40|696.4|696|696.6|696.2|696.6|696.2|696.4|696|3937
1653661550000|2022-05-27 14:25:50||696.4||696.4||696.4||696.2|0
1653661560000|2022-05-27 14:26:00|696.8|696.2|696.6|696.4|696.8|696.6|696.6|696.2|2317
1653661570000|2022-05-27 14:26:10|696.8||696.8||696.8||696.6||0
1653661580000|2022-05-27 14:26:20|696.6||696.6||696.8||696.6||0
1653661590000|2022-05-27 14:26:30|696.4|696.2|696.4|696.2|696.4|696.2|696.4|696.2|4344
1653661600000|2022-05-27 14:26:40|696.2|696|696.4|696|696.4|696|696.2|695.8|4477
1653661610000|2022-05-27 14:26:50|696.2||696.4||696.4||696.2||0
1653661630000|2022-05-27 14:27:10|696.2|695.8|696.2|695.8|696.2|695.8|696|695.6|4139
1653661650000|2022-05-27 14:27:30|696|695.6|696|695.6|696|695.6|696|695.6|4268
1653661660000|2022-05-27 14:27:40||695.8||695.8||695.8||695.8|0
1653661670000|2022-05-27 14:27:50|696.2|695.6|696.2|696|696.2|696|696.2|695.6|12309
1653661680000|2022-05-27 14:28:00|696|695.8|696.2|695.8|696.2|696|696|695.8|6053
1653661690000|2022-05-27 14:28:10|696||696.2||696.2||696||1077
1653661700000|2022-05-27 14:28:20|696||696||696.2||696||601
1653661710000|2022-05-27 14:28:30|||||||||166
1653661740000|2022-05-27 14:29:00|695.8|695.6|696|695.6|696|695.6|695.8|695.6|9912
1653661760000|2022-05-27 14:29:20|695.8||696||696||695.8||2722
1653661770000|2022-05-27 14:29:30|695.8||696||696||695.8||0
1653661780000|2022-05-27 14:29:40|695.8||695.8||696||695.8||6728
1653661790000|2022-05-27 14:29:50|696|695.8|696|695.6|696|695.8|696|695.6|394
1653661800000|2022-05-27 14:30:00||695.8||695.8||695.8||695.8|3000
1653661810000|2022-05-27 14:30:10|695.8|695.6|696|695.6|696|695.8|695.8|695.6|7029
1653661820000|2022-05-27 14:30:20|695.8||696||696||695.8||1500
1653661830000|2022-05-27 14:30:30|696.2|695.8|696.2|696|696.2|696|696.2|695.6|16671
1653661840000|2022-05-27 14:30:40|696.4|696.2|696.4|696|696.4|696.2|696.2|696|10661
1653661850000|2022-05-27 14:30:50|696.6|696.2|696.6|696.2|696.6|696.2|696.6|696.2|957
1653661920000|2022-05-27 14:32:00|696.4||696.6||696.6||696.4||1121
1653661940000|2022-05-27 14:32:20||696.4||696.2||696.4||696.2|730
1653661950000|2022-05-27 14:32:30|||||||||500
1653661960000|2022-05-27 14:32:40|696.4||696.6||696.6||696.4||1932
1653661970000|2022-05-27 14:32:50|696.8|696.4|697|696.6|697|696.8|696.8|696.4|7282
1653661990000|2022-05-27 14:33:10|696.8|696.8|697.2|696.8|697.4|697.2|696.8|696.6|57088
1653662030000|2022-05-27 14:33:50|697.4|697|697.6|697.2|697.6|697.2|697.4|697|14420
1653662040000|2022-05-27 14:34:00|697.4|697.4|697.6|697.4|697.6|697.4|697.4|697.2|2196
1653662050000|2022-05-27 14:34:10|697.4|697.2|697.6|697.4|697.6|697.4|697.4|697.2|16763
1653662060000|2022-05-27 14:34:20||697.2||697.4||697.4||697.2|5284
1653662070000|2022-05-27 14:34:30|697.8|697.6|697.8|697.6|697.8|697.6|697.8|697.6|5970
1653662080000|2022-05-27 14:34:40|697.6|697.4|697.6|697.4|697.8|697.4|697.6|697.4|12058
1653662090000|2022-05-27 14:34:50|697.8|697.6|697.8|697.6|697.8|697.6|697.8|697.6|0
1653662100000|2022-05-27 14:35:00|698||698||698||698||12587
1653662130000|2022-05-27 14:35:30|697.8||698||698||697.8||3194
1653662140000|2022-05-27 14:35:40|698.2|697.8|698.2|697.8|698.2|697.8|698.2|697.8|3771
1653662150000|2022-05-27 14:35:50|698||698.2||698.2||698||3296
1653662160000|2022-05-27 14:36:00|||||||||337
1653662170000|2022-05-27 14:36:10|698.4|698|698.4|698|698.4|698|698.4|698|7452
1653662190000|2022-05-27 14:36:30|698.2||698.4||698.4||698.2||7782
1653662250000|2022-05-27 14:37:30|698.2|697.8|698.2|697.8|698.4|698|698|697.8|37861
1653662280000|2022-05-27 14:38:00|698.4|698|698.4|698|698.4|698|698.2|698|19460
1653662290000|2022-05-27 14:38:10|698.6|698.2|698.4|698.2|698.6|698.2|698.4|698.2|11297
1653662300000|2022-05-27 14:38:20|698.6||698.4||698.6||698.4||7381
1653662320000|2022-05-27 14:38:40|698.6|698.4|698.6|698.2|698.6|698.4|698.4|698.2|694
1653662330000|2022-05-27 14:38:50|698.4|698.4|698.6|698.4|698.6|698.4|698.4|698.4|6311
1653662340000|2022-05-27 14:39:00|698.8|698.6|698.8|698.4|698.8|698.6|698.8|698.4|17219
1653662360000|2022-05-27 14:39:20|698.6|698.2|698.4|698|698.8|698.2|698.4|698|12816
1653662370000|2022-05-27 14:39:30|||||||||8000
1653662380000|2022-05-27 14:39:40||698.2||698||698.2||698|5331
1653662390000|2022-05-27 14:39:50|698.2||698.4||698.4||698.2||12099
1653662400000|2022-05-27 14:40:00|698.6|698.2|698.6|698.2|698.6|698.4|698.6|698.2|10620
1653662410000|2022-05-27 14:40:10|698.4|698|698.4|698|698.6|698|698.4|698|1379
1653662420000|2022-05-27 14:40:20|698.2|697.8|698|697.8|698.2|697.8|698|697.8|11716
1653662430000|2022-05-27 14:40:30|697.8|697.6|697.8|697.4|698|697.8|697.8|697.4|11225
1653662440000|2022-05-27 14:40:40|697.6||697.6||697.6||697.6||0
1653662450000|2022-05-27 14:40:50||697.2||697.2||697.4||697.2|1094
1653662460000|2022-05-27 14:41:00|697.4|697|697.4|697|697.6|697|697.2|697|8011
1653662490000|2022-05-27 14:41:30|697.2||697.4||697.4||697.2||2860
1653662500000|2022-05-27 14:41:40|697.2||697.4||697.4||697.2||0
1653662510000|2022-05-27 14:41:50|697.2||697.4||697.4||697.2||932
1653662530000|2022-05-27 14:42:10|697.2||697.4||697.4||697.2||2144
1653662540000|2022-05-27 14:42:20|697.2|696.8|697.2|697|697.4|697|697|696.8|4230
1653662550000|2022-05-27 14:42:30|697|696.8|697|696.8|697|696.8|697|696.8|3388
1653662570000|2022-05-27 14:42:50|696.8|696.6|696.8|696.6|696.8|696.6|696.8|696.6|13332
1653662580000|2022-05-27 14:43:00|||||||||2857
1653662600000|2022-05-27 14:43:20|696.6|696.4|696.6|696.2|696.6|696.6|696.6|696.2|6419
1653662610000|2022-05-27 14:43:30||696.4||696.4||696.4||696.2|0
1653662620000|2022-05-27 14:43:40||696.2||696.4||696.4||696.2|72
1653662640000|2022-05-27 14:44:00|696.8|696.6|696.8|696.6|696.8|696.6|696.8|696.6|23354
1653662650000|2022-05-27 14:44:10|697|696.8|697|696.8|697|696.8|697|696.8|11277
1653662660000|2022-05-27 14:44:20||696.6||696.6||696.6||696.6|426
1653662690000|2022-05-27 14:44:50|||||||||349
1653662700000|2022-05-27 14:45:00|696.8||697||697||696.8||4517
1653662710000|2022-05-27 14:45:10|696.8||696.8||697||696.8||1121
1653662720000|2022-05-27 14:45:20|697|696.4|697|696.6|697|696.8|696.8|696.4|7612
1653662730000|2022-05-27 14:45:30|696.8||697||697||696.8||0
1653662740000|2022-05-27 14:45:40|696.8||697||697||696.8||924
1653662750000|2022-05-27 14:45:50|696.8||697||697||696.8||0
1653662780000|2022-05-27 14:46:20|696.8|696.8|696.8|696.6|696.8|696.8|696.8|696.6|12249
1653662790000|2022-05-27 14:46:30|696.6|696.4|696.8|696.4|696.8|696.6|696.6|696.4|3043
1653662800000|2022-05-27 14:46:40|696.6|696.2|696.6|696.4|696.6|696.4|696.6|696.2|1400
1653662810000|2022-05-27 14:46:50||696.2||696.2||696.2||696.2|0
1653662820000|2022-05-27 14:47:00|696.4|696|696.2|695.8|696.6|696|696|695.8|28481
1653662830000|2022-05-27 14:47:10|696||696||696||696||174
1653662840000|2022-05-27 14:47:20|695.8|695.6|695.8|695.6|696|695.6|695.8|695.6|572
1653662850000|2022-05-27 14:47:30|696||696||696||695.8||4375
1653662860000|2022-05-27 14:47:40|696.2|695.8|696.2|695.8|696.2|696|696|695.8|11518
1653662870000|2022-05-27 14:47:50|696||696.2||696.2||696||0
1653662880000|2022-05-27 14:48:00|696.4|696|696.6|696.2|696.6|696.2|696.4|695.8|9239
1653662950000|2022-05-27 14:49:10|||||||||15
1653663040000|2022-05-27 14:50:40|696.8|696.4|696.6|696.4|696.8|696.6|696.6|696.2|33061
1653663050000|2022-05-27 14:50:50|696.8|696.6|697|696.8|697|696.8|696.6|696.6|3313
1653663060000|2022-05-27 14:51:00|697.2||697.2||697.2||697.2||423
1653663090000|2022-05-27 14:51:30|697|697|696.8|696.4|697.2|697|696.8|696.4|25322
1653663100000|2022-05-27 14:51:40|696.6|696.2|696.6|696.2|696.6|696.2|696.6|696.2|1527
1653663110000|2022-05-27 14:51:50|696.4|696.4|696.6|696.4|696.6|696.4|696.4|696.4|3552
1653663120000|2022-05-27 14:52:00|696.8||696.8||696.8||696.6||12002
1653663130000|2022-05-27 14:52:10|696.6||696.8||696.8||696.6||2172
1653663140000|2022-05-27 14:52:20|696.6|696.6|696.6|696.2|696.6|696.6|696.6|696.2|2242
1653663150000|2022-05-27 14:52:30|696.4|696.4|696.4|696.2|696.6|696.4|696.4|696.2|7239
1653663160000|2022-05-27 14:52:40|696.6|696|696.4|696|696.6|696.2|696.2|696|11343
1653663190000|2022-05-27 14:53:10||696.2||696||696.2||696|1727
1653663200000|2022-05-27 14:53:20|696.6|696.2|696.6|696.2|696.6|696.4|696.6|696|8840
1653663220000|2022-05-27 14:53:40|696.4||696.4||696.4||696.4||258
1653663230000|2022-05-27 14:53:50|||||||||270
1653663240000|2022-05-27 14:54:00|696.2|696|696.2|696|696.4|696|696|695.6|9344
1653663250000|2022-05-27 14:54:10|696.4||696.4||696.4||696.4||13140
1653663310000|2022-05-27 14:55:10|696.2||696.2||696.4||696.2||1935
1653663320000|2022-05-27 14:55:20|696.4||696.4||696.4||696.4||241
1653663330000|2022-05-27 14:55:30|696.2||696.4||696.4||696.2||16376
1653663350000|2022-05-27 14:55:50|696.2|696.2|696.4|696|696.4|696.2|696.2|696|2045
1653663380000|2022-05-27 14:56:20|696.2|695.8|695.8|695.4|696.4|695.8|695.8|695.4|59104
1653663390000|2022-05-27 14:56:30|695.6||695.8||695.8||695.6||2586
1653663400000|2022-05-27 14:56:40|695.6||695.8||695.8||695.6||5694
1653663410000|2022-05-27 14:56:50|695.6||695.6||695.8||695.6||515
1653663430000|2022-05-27 14:57:10|695.4|695.2|695.6|695.2|695.6|695.2|695.4|695.2|6805
1653663440000|2022-05-27 14:57:20|695.8|695.4|695.8|695.6|696.2|695.8|695.8|695.4|33430
1653663450000|2022-05-27 14:57:30||695.4||695.4||695.4||695.4|21
1653663460000|2022-05-27 14:57:40|695.6|695.6|695.8|695.6|695.8|695.6|695.6|695.4|0
1653663480000|2022-05-27 14:58:00|695.6|695.4|695.6|695.2|695.8|695.6|695.4|695.2|13283
1653663490000|2022-05-27 14:58:10|695.4|695|695.2|694.8|695.4|695|695.2|694.8|3016
1653663500000|2022-05-27 14:58:20|695||695.2||695.2||695||146
1653663510000|2022-05-27 14:58:30|695||695.2||695.2||695||0
1653663520000|2022-05-27 14:58:40|695||695.2||695.2||695||0
1653663550000|2022-05-27 14:59:10|695||695.2||695.2||695||1121
1653663560000|2022-05-27 14:59:20|695|695|695.2|694.8|695.2|695|695|694.8|915
1653663570000|2022-05-27 14:59:30|695|695|695.2|695|695.2|695|695|695|2592
1653663580000|2022-05-27 14:59:40|695.4|694.8|695.4|695|695.4|695.2|695.2|694.8|20810
1653663590000|2022-05-27 14:59:50|695.6|695.2|695.4|695.2|695.6|695.2|695|694.8|109278
1653663600000|2022-05-27 15:00:00|695.6||695.6||695.6||695.4||9078
1653663620000|2022-05-27 15:00:20|695.4|695|695.4|695.2|695.6|695.2|695.2|695|6374
1653663630000|2022-05-27 15:00:30|695.2|695|695.4|695|695.4|695.2|695.2|695|10955
1653663650000|2022-05-27 15:00:50|695.2||695.4||695.4||695.2||1737
1653663660000|2022-05-27 15:01:00|695.2||695.4||695.4||695.2||1529
1653663670000|2022-05-27 15:01:10|695.2||695.4||695.4||695.2||3989
1653663690000|2022-05-27 15:01:30|695.2|694.8|695|694.6|695.4|694.8|694.8|694.6|18350
1653663710000|2022-05-27 15:01:50|695.2|694.8|695.2|694.8|695.2|695|695|694.6|29883
1653663720000|2022-05-27 15:02:00|695|695|695.2|694.8|695.2|695|695|694.8|14282
1653663730000|2022-05-27 15:02:10|695||695.2||695.2||695||9112
1653663740000|2022-05-27 15:02:20||695||695||695||694.8|0
1653663750000|2022-05-27 15:02:30|695|694.8|695.2|694.8|695.2|694.8|695|694.8|5182
1653663760000|2022-05-27 15:02:40|695||695.2||695.2||695||5771
1653663780000|2022-05-27 15:03:00|695||695.2||695.2||695||0
1653663790000|2022-05-27 15:03:10|695||695.2||695.2||695||4788
1653663800000|2022-05-27 15:03:20|695.4|695|695.4|695.2|695.4|695.2|695.4|695|12764
1653663810000|2022-05-27 15:03:30|695.2|695|695.4|695|695.4|695|695.2|695|15310
1653663820000|2022-05-27 15:03:40|695.6|695.2|695.6|695.2|695.6|695.4|695.6|695.2|6994
1653663840000|2022-05-27 15:04:00|695.4||695.6||695.6||695.4||1121
1653663850000|2022-05-27 15:04:10|695.4|695.4|695.6|695.2|695.6|695.4|695.4|695.2|2142
1653663860000|2022-05-27 15:04:20|695.4||695.6||695.6||695.4||0
1653663890000|2022-05-27 15:04:50|695.4|695|695.6|695.2|695.6|695.2|695.2|695|20176
1653663900000|2022-05-27 15:05:00|695.4|695|695.4|694.8|695.6|695|695.4|694.8|9491
1653663910000|2022-05-27 15:05:10|||||||||962
1653663930000|2022-05-27 15:05:30|695.6|695|695.6|695|695.6|695|695.6|695|0
1653663940000|2022-05-27 15:05:40|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|879
1653663950000|2022-05-27 15:05:50|695.6|695|695.6|695|695.6|695|695.6|695|1121
1653663980000|2022-05-27 15:06:20|695.8|695.2|696|695.4|696|695.6|695.8|695.2|680
1653663990000|2022-05-27 15:06:30||695.6||695.6||695.6||695.6|0
1653664000000|2022-05-27 15:06:40|||||||||728
1653664010000|2022-05-27 15:06:50|696.2|695.8|696.2|695.8|696.2|695.8|696.2|695.8|0
1653664020000|2022-05-27 15:07:00|696.4||696.2||696.4||696.2||523
1653664030000|2022-05-27 15:07:10|696.4||696.2||696.4||696.2||1404
1653664060000|2022-05-27 15:07:40|696|695.6|696|695.6|696|695.6|696|695.6|0
1653664080000|2022-05-27 15:08:00|696.2||696.2||696.2||696.2||0
1653664090000|2022-05-27 15:08:10||695.8||695.8||695.8||695.8|0
1653664110000|2022-05-27 15:08:30||695.6||695.6||695.6||695.6|0
1653664120000|2022-05-27 15:08:40|696||696||696||696||0
1653664140000|2022-05-27 15:09:00|||||||||63
1653664150000|2022-05-27 15:09:10|695.8|695.4|695.8|695.4|695.8|695.4|695.8|695.4|915
1653664160000|2022-05-27 15:09:20|695.6|695.2|695.8|695.2|695.8|695.2|695.6|695.2|2224
1653664170000|2022-05-27 15:09:30|695.6||695.6||695.6||695.6||0
1653664200000|2022-05-27 15:10:00|695.8||695.8||695.8||695.8||0
1653664220000|2022-05-27 15:10:20|695.6||695.8||695.8||695.6||0
1653664230000|2022-05-27 15:10:30|696|695.6|696|695.6|696|695.6|696|695.6|331
1653664240000|2022-05-27 15:10:40|||||||||729
1653664250000|2022-05-27 15:10:50|696.4|695.8|696.4|696|696.4|696|696.4|695.8|386
1653664260000|2022-05-27 15:11:00|696.6||696.6||696.6||696.6||181
1653664270000|2022-05-27 15:11:10|696.8|696.2|696.6|696.2|696.8|696.2|696.6|696.2|1878
1653664280000|2022-05-27 15:11:20|696.8||696.8||696.8||696.8||0
1653664290000|2022-05-27 15:11:30|697|696.4|697|696.4|697|696.4|697|696.4|1121
1653664310000|2022-05-27 15:11:50|696.8|696.2|696.6|696.2|696.8|696.2|696.6|696.2|19
1653664320000|2022-05-27 15:12:00|696.8||696.8||696.8||696.6||0
1653664330000|2022-05-27 15:12:10|696.6|696|696.6|696|696.6|696|696.6|696|1863
1653664340000|2022-05-27 15:12:20|696.4||696.6||696.6||696.4||1200
1653664350000|2022-05-27 15:12:30|696.4|695.8|696.2|695.8|696.4|695.8|696.2|695.8|1713
1653664370000|2022-05-27 15:12:50|||||||||66
1653664390000|2022-05-27 15:13:10|||||||||37
1653664410000|2022-05-27 15:13:30|696.4|696|696.2|695.8|696.4|696|696.2|695.8|0
1653664430000|2022-05-27 15:13:50|||||||||441
1653664460000|2022-05-27 15:14:20|696.4|696|696.6|696.2|696.6|696.2|696.4|696|5338
1653664470000|2022-05-27 15:14:30|696.8|696.4|696.8|696.4|696.8|696.4|696.8|696.4|284
1653664480000|2022-05-27 15:14:40|697||697||697||696.8||0
1653664490000|2022-05-27 15:14:50|696.6|696.2|696.8|696.2|696.8|696.2|696.6|696.2|2710
1653664500000|2022-05-27 15:15:00|696.6||696.6||696.8||696.6||0
1653664510000|2022-05-27 15:15:10|696.8||696.6||696.8||696.6||0
1653664520000|2022-05-27 15:15:20|696.8|696.4|697|696.4|697|696.4|696.8|696.4|255
1653664530000|2022-05-27 15:15:30|||||||||14
1653664550000|2022-05-27 15:15:50|||||||||999
1653664560000|2022-05-27 15:16:00|696.8||696.8||696.8||696.8||2656
1653664570000|2022-05-27 15:16:10|697|696.6|697|696.6|697|696.6|697|696.6|5000
1653664580000|2022-05-27 15:16:20|697.2|696.8|697.2|696.6|697.2|696.8|697.2|696.6|0
1653664590000|2022-05-27 15:16:30||696.8||696.8||696.8||696.8|613
1653664600000|2022-05-27 15:16:40|697.4|697|697.2|696.8|697.4|697|697.2|696.8|1245
1653664610000|2022-05-27 15:16:50||696.6||696.6||696.6||696.6|415
1653664620000|2022-05-27 15:17:00|697|696.8|697.2|696.8|697.2|696.8|697|696.8|0
1653664640000|2022-05-27 15:17:20||696.6||696.6||696.6||696.6|496
1653664650000|2022-05-27 15:17:30||696.8||696.8||696.8||696.8|0
1653664660000|2022-05-27 15:17:40|||||||||6000
1653664670000|2022-05-27 15:17:50|697|696.6|697|696.6|697|696.6|697|696.6|52
1653664680000|2022-05-27 15:18:00||696.4||696.4||696.4||696.4|602
1653664690000|2022-05-27 15:18:10||696.6||696.6||696.6||696.6|0
1653664700000|2022-05-27 15:18:20|||||||||938
1653664710000|2022-05-27 15:18:30|||||||||302
1653664730000|2022-05-27 15:18:50|||||||||4961
1653664750000|2022-05-27 15:19:10|697.2|696.8|697.2|696.8|697.2|696.8|697.2|696.8|90
1653664760000|2022-05-27 15:19:20|697.4||697.4||697.4||697.4||0
1653664770000|2022-05-27 15:19:30|697.2|697|697.4|697|697.4|697|697.2|697|0
1653664780000|2022-05-27 15:19:40|697.2|696.8|697.2|696.8|697.2|696.8|697.2|696.8|1687
1653664790000|2022-05-27 15:19:50|697|696.6|697.2|696.6|697.2|696.6|697|696.6|1077
1653894080000|2022-05-30 07:01:20|704.8|700|704|702.2|704.8|702.2|702.8|700|228833
1653894090000|2022-05-30 07:01:30|703.8|702.4|704.4|703.4|704.8|703.6|703.8|702.4|8256
1653894100000|2022-05-30 07:01:40|704.6|703.6|704|703|704.8|704|704|703|3584
1653894110000|2022-05-30 07:01:50|703.8|703.2|704.8|704|704.8|704|703.8|703.2|1366
1653894120000|2022-05-30 07:02:00|705|704.2|705.2|704.2|705.6|704.8|704.8|704.2|16796
1653894130000|2022-05-30 07:02:10|705|704.4|705|704.2|705|704.4|705|704.2|355
1653894140000|2022-05-30 07:02:20||704||704||704||704|0
1653894160000|2022-05-30 07:02:40|704.8||704.8||704.8||704.8||0
1653894170000|2022-05-30 07:02:50|705|704.2|705.8|704.8|705.8|704.8|704|703.2|34175
1653894180000|2022-05-30 07:03:00|705.6|704.6|706|705|706.2|705|705|703.8|2215
1653894190000|2022-05-30 07:03:10|706.4|705.2|706.2|705.2|706.6|705.6|706.2|705.2|0
1653894200000|2022-05-30 07:03:20|706.4|705.4|706.2|705.2|706.4|705.4|705|704.6|8088
1653894210000|2022-05-30 07:03:30|706.4|705.4|706.4|705.6|706.8|705.6|706.2|705.2|0
1653894220000|2022-05-30 07:03:40|706.2|705.4|706.2|705.2|706.6|705.8|705.6|705|4641
1653894230000|2022-05-30 07:03:50|706.4|705.4|706.6|705.8|706.8|706|706.4|705.4|0
1653894240000|2022-05-30 07:04:00|706.4|705.6|704.8|703.8|706.4|705.6|704.8|703.8|4210
1653894250000|2022-05-30 07:04:10|704.6|703.6|705.2|704.2|705.6|704.6|704.4|703.4|12775
1653894260000|2022-05-30 07:04:20|705.4|704.4|705|704.2|705.4|704.4|705|704|0
1653894270000|2022-05-30 07:04:30|704.8|704|706|705|706|705|704.8|703.8|4685
1653894280000|2022-05-30 07:04:40|705.8|704.8|705.4|704.8|706.2|705.2|705.4|704.6|0
1653894290000|2022-05-30 07:04:50|705.2|704.4|705|704.2|705.4|705|704.8|704|16512
1653894300000|2022-05-30 07:05:00|705.2|704.4|705.2|704.4|705.6|704.8|704.6|703.8|9353
1653894310000|2022-05-30 07:05:10|705.4|704.6|706|705.2|706|705.2|705.4|704.6|4716
1653894320000|2022-05-30 07:05:20|705.8|705|705.6|705|705.8|705|705.6|705|2400
1653894330000|2022-05-30 07:05:30|705.4||705.6||705.6||705.4||0
1653894340000|2022-05-30 07:05:40|705.4|704.8|705.2|704.6|705.4|704.8|705.2|704.4|3100
1653894350000|2022-05-30 07:05:50|705|704.4|705|704.4|705.2|704.6|704.6|704.4|5000
1653894360000|2022-05-30 07:06:00||704.2||704.2||704.2||704.2|0
1653894370000|2022-05-30 07:06:10|704.8|704|704.4|703.8|704.8|704|704|703.2|7044
1653894380000|2022-05-30 07:06:20||703.6||703.6||703.6||703.6|0
1653894390000|2022-05-30 07:06:30|704.8|703.8|704.8|704.2|705|704.2|704.6|703.8|3
1653894400000|2022-05-30 07:06:40|705|704.4|705|704.4|705|704.4|704.8|704.4|2556
1653894410000|2022-05-30 07:06:50|704.8||705||705||704.8||559
1653894420000|2022-05-30 07:07:00|705.2|704.6|705.4|704.8|705.6|705|705.2|704.4|4138
1653894430000|2022-05-30 07:07:10|705.6|705|706|705.4|706|705.4|705.6|705|4297
1653894440000|2022-05-30 07:07:20|706.2|705.8|706.4|705.8|706.4|705.8|706.2|705.8|1632
1653894450000|2022-05-30 07:07:30|706.2|705.6|705.6|705|706.2|705.6|705.2|705|18140
1653894460000|2022-05-30 07:07:40|705.4|704.8|704.8|704.6|705.4|704.8|704.8|704.4|2088
1653894470000|2022-05-30 07:07:50|705.2|704.4|705.6|705|705.6|705|705.2|704.4|91
1653894480000|2022-05-30 07:08:00|705.4||705.6||705.6||705.4||1000
1653894500000|2022-05-30 07:08:20|705.8|705.2|706|705.4|706|705.4|705.8|705.2|486
1653894510000|2022-05-30 07:08:30|705.8|705.6|706.8|706.2|706.8|706.2|705.8|705.6|2291
1653894520000|2022-05-30 07:08:40|706.6|706|706.2|705.8|706.6|706|706.2|705.6|651
1653894530000|2022-05-30 07:08:50|706|705.6|706|705.4|706|705.8|705.8|705.2|912
1653894540000|2022-05-30 07:09:00|706.2|705.6|705.8|705.4|706.2|705.8|705.8|705.4|3955
1653894550000|2022-05-30 07:09:10|706|705.2|705.8|705.4|706|705.4|705.8|705.2|0
1653894560000|2022-05-30 07:09:20|705.6|705|706.2|705.4|706.2|705.6|705.4|705|636
1653894570000|2022-05-30 07:09:30|706.4|705.6|706.2|705.6|706.4|705.8|706.2|705.4|0
1653894580000|2022-05-30 07:09:40|706.4|705.8|705.8|705.2|706.4|705.8|705.8|705.2|1303
1653894590000|2022-05-30 07:09:50|706|705.4|705.4|705|706|705.4|705.4|705|1
1653894600000|2022-05-30 07:10:00|705.2|705.2|705.2|705|706|705.4|705.2|705|336
1653894610000|2022-05-30 07:10:10|705|704.6|705.4|704.8|705.4|705|704.8|704.4|2252
1653894620000|2022-05-30 07:10:20|705.2|704.6|705|704.4|705.2|704.8|705|704.4|1788
1653894630000|2022-05-30 07:10:30|704.8|704.2|705|704.6|705|704.6|704.8|704.2|5582
1653894640000|2022-05-30 07:10:40|704.8|704.4|705|704.4|705.2|705|704.8|704.4|7777
1653894650000|2022-05-30 07:10:50|705.2|704.8|705.4|704.8|705.4|705|705.2|704.8|1211
1653894660000|2022-05-30 07:11:00|705.6|705|705.4|704.8|705.6|705|705.2|704.8|1898
1653894670000|2022-05-30 07:11:10|705.2|704.6|705.2|704.6|705.4|704.6|705|704.6|1438
1653894680000|2022-05-30 07:11:20|705|704.4|705|704.4|705|704.4|705|704.4|0
1653894710000|2022-05-30 07:11:50|704.8|704.2|705|704.6|705|704.6|704.8|704.2|9053
1653894720000|2022-05-30 07:12:00|705.2|704.8|705.6|705|705.8|705.4|705.2|704.8|2365
1653894730000|2022-05-30 07:12:10|705.8|705.2|705.2|704.6|705.8|705.2|705.2|704.6|1500
1653894740000|2022-05-30 07:12:20|705|704.4|704.8|704.4|705.4|704.8|704.8|704.4|15549
1653894750000|2022-05-30 07:12:30|705|704.6|705.6|705|705.6|705.2|705|704.4|523
1653894770000|2022-05-30 07:12:50|705.4|704.8|705.4|704.8|705.4|705|705.4|704.8|0
1653894780000|2022-05-30 07:13:00|705.2|705|705.8|705.2|705.8|705.2|705|705|3000
1653894790000|2022-05-30 07:13:10|706|705.4|705.6|705.2|706|705.4|705.2|705|28203
1653894800000|2022-05-30 07:13:20|705.4|705.4|705.4|704.8|705.4|705.4|705.4|704.8|367
1653894810000|2022-05-30 07:13:30|705.2|705|705.4|705|705.4|705|705.2|705|0
1653894830000|2022-05-30 07:13:50|705.2|704.8|705|704.4|705.2|704.8|705|704.4|71
1653894840000|2022-05-30 07:14:00|704.8|704.6|704.6|704|704.8|704.6|704.6|704|0
1653894850000|2022-05-30 07:14:10|704.8|704.2|704.8|704.2|705|704.6|704.6|704.2|304
1653894860000|2022-05-30 07:14:20|705|704.4|705|704.6|705|704.6|704.8|704.2|0
1653894870000|2022-05-30 07:14:30||704.4||704.4||704.4||704.4|0
1653894880000|2022-05-30 07:14:40|704.8|704.6|704.8|704.2|705|704.8|704.8|704.2|1766
1653894900000|2022-05-30 07:15:00|704.6||704.6||704.6||704.6||4
1653894910000|2022-05-30 07:15:10|704.4|704|704.2|703.8|704.4|704|704.2|703.8|1394
1653894920000|2022-05-30 07:15:20|704|703.6|703|702.4|704|703.6|702.6|702.2|29085
1653894930000|2022-05-30 07:15:30|702.8|702.6|702|701.8|703|702.6|702|701.6|3556
1653894940000|2022-05-30 07:15:40|702.2|702|701|700.4|702.6|702|701|700.4|9433
1653894960000|2022-05-30 07:16:00|701.2|700.6|701.4|700.6|701.4|700.6|701.2|700.6|0
1653894970000|2022-05-30 07:16:10|701.2|700.8|701.4|700.8|701.4|701|701|700.6|8020
1653894980000|2022-05-30 07:16:20|701.2|700.6|700.6|700|701.2|700.6|700.6|700|6125
1653894990000|2022-05-30 07:16:30||700.2||700.2||700.2||700.2|0
1653895010000|2022-05-30 07:16:50|700.8|700.4|701.2|700.6|701.4|700.8|700.8|700.2|1835
1653895020000|2022-05-30 07:17:00|701|700.4|701.4|700.6|701.4|700.6|701|700.2|0
1653895030000|2022-05-30 07:17:10|701.6|700.8|701.2|700.6|701.6|701|701.2|700.6|0
1653895040000|2022-05-30 07:17:20|701.4||701.2||701.4||701.2||0
1653895050000|2022-05-30 07:17:30|701|700.8|701.6|701|701.6|701|701|700.8|330
1653895060000|2022-05-30 07:17:40|701.8|701.2|702|701.2|702|701.2|701.8|701.2|0
1653895070000|2022-05-30 07:17:50|701.8|701.4|701.6|701|701.8|701.4|701.6|701|0
1653895080000|2022-05-30 07:18:00|701.8|701.2|701.8|701.2|701.8|701.2|701.8|701.2|0
1653895090000|2022-05-30 07:18:10|701.6||701.8||701.8||701.6||0
1653895100000|2022-05-30 07:18:20|702|701.4|702|701.4|702|701.4|701.8|701.4|0
1653895110000|2022-05-30 07:18:30|701.8|701.6|702|701.4|702|701.6|701.8|701.4|0
1653895120000|2022-05-30 07:18:40|701.8|701.6|702|701.4|702|701.6|701.8|701.2|0
1653895130000|2022-05-30 07:18:50|701.8|701.2|701.8|701.4|701.8|701.4|701.8|701.2|0
1653895140000|2022-05-30 07:19:00|701.6|701.2|701.6|701.2|701.6|701.2|701.6|701.2|227
1653895150000|2022-05-30 07:19:10|701.8||701.8||701.8||701.8||130
1653895160000|2022-05-30 07:19:20||701.4||701.4||701.4||701.4|0
1653895170000|2022-05-30 07:19:30|701.6|701.2|701.6|701|701.6|701.2|701.4|701|13
1653895180000|2022-05-30 07:19:40|701.4||701.6||701.6||701.4||0
1653895190000|2022-05-30 07:19:50|701.8|701.2|701.8|701|701.8|701.2|701.6|701|0
1653895200000|2022-05-30 07:20:00|701.6||701.4||701.6||701.4||0
1653895220000|2022-05-30 07:20:20|701.6|701.2|701.6|701|701.6|701.2|701.6|701|200
1653895230000|2022-05-30 07:20:30|701.4|700.8|701.2|700.8|701.4|700.8|701.2|700.6|294
1653895250000|2022-05-30 07:20:50|701|700.6|700.8|700.6|701|700.8|700.8|700.4|1083
1653895260000|2022-05-30 07:21:00|701.2|700.8|701.2|700.6|701.2|700.8|701.2|700.6|302
1653895270000|2022-05-30 07:21:10|701||701.2||701.2||701||0
1653895280000|2022-05-30 07:21:20|701.4|700.8|701.2|700.8|701.4|700.8|701.2|700.8|20
1653895290000|2022-05-30 07:21:30|701.4|700.6|701.4|700.8|701.6|700.8|701.4|700.6|0
1653895300000|2022-05-30 07:21:40|701.6|701|701.2|700.6|701.6|701|701|700.6|1147
1653895310000|2022-05-30 07:21:50|701||701||701||701||2900
1653895320000|2022-05-30 07:22:00|701.2|700.8|701.2|700.8|701.4|700.8|701.2|700.6|2218
1653895330000|2022-05-30 07:22:10|701.4|701|701.8|701.4|701.8|701.4|701.4|701|99
1653895340000|2022-05-30 07:22:20|702|701.6|702|701.4|702.4|701.8|701.8|701.2|977
1653895350000|2022-05-30 07:22:30|702.2|701.6|702.2|701.6|702.2|701.6|702.2|701.6|0
1653895360000|2022-05-30 07:22:40|702|701.4|701.8|701.4|702|701.4|701.6|701.4|2145
1653895370000|2022-05-30 07:22:50|701.6|701|701.6|701|701.6|701.2|701.6|701|2743
1653895380000|2022-05-30 07:23:00|701.4|701.2|701.2|700.8|701.4|701.2|701.2|700.8|4400
1653895390000|2022-05-30 07:23:10|701.4|701|701.4|700.8|701.4|701|701.4|700.8|0
1653895400000|2022-05-30 07:23:20|701.2||701.4||701.4||701.2||0
1653895410000|2022-05-30 07:23:30|701.2||701.4||701.4||701.2||0
1653895420000|2022-05-30 07:23:40|701.2||701.2||701.2||701.2||0
1653895430000|2022-05-30 07:23:50|701.4|700.6|701|700.4|701.4|700.6|700.8|700.2|1948
1653895440000|2022-05-30 07:24:00|700.8|700.2|700.8|700.2|700.8|700.2|700.6|700.2|3
1653895450000|2022-05-30 07:24:10|700.6|700|701|700.4|701|700.4|700.6|700|0
1653895460000|2022-05-30 07:24:20|701.2|700.6|701.2|700.6|701.2|700.6|700.8|700.4|0
1653895470000|2022-05-30 07:24:30|701|700.4|701|700.6|701|700.6|701|700.4|0
1653895480000|2022-05-30 07:24:40|701.2||701||701.2||701||0
1653895490000|2022-05-30 07:24:50|701.2|700.8|701|700.6|701.2|700.8|701|700.6|150
1653895500000|2022-05-30 07:25:00|701.2|700.8|701|700.6|701.2|700.8|701|700.6|0
1653895510000|2022-05-30 07:25:10|701.2|700.8|701.2|700.6|701.2|700.8|701|700.6|1988
1653895520000|2022-05-30 07:25:20|701.4|700.8|701.4|700.8|701.4|700.8|701.2|700.6|0
1653895530000|2022-05-30 07:25:30|701.6|701|701.6|701|701.6|701|701.6|701|0
1653895540000|2022-05-30 07:25:40|701.4|700.8|701.4|700.8|701.6|700.8|701|700.8|445
1653895550000|2022-05-30 07:25:50|701.2|701|701.8|701.4|701.8|701.4|701.2|701|0
1653895560000|2022-05-30 07:26:00|701.6||701.8||702||701.6||0
1653895570000|2022-05-30 07:26:10|701.6||701.8||701.8||701.6||0
1653895580000|2022-05-30 07:26:20|701.6|701.2|701.6|701.2|701.6|701.2|701.6|701.2|4
1653895600000|2022-05-30 07:26:40||701.4||701.2||701.4||701.2|0
1653895610000|2022-05-30 07:26:50|701.8|701.4|701.8|701.2|702|701.4|701.6|701.2|58
1653895650000|2022-05-30 07:27:30||701.4||701.6||701.6||701.4|2229
1653895660000|2022-05-30 07:27:40|702|701.8|702.4|701.8|702.4|701.8|702|701.8|544
1653895680000|2022-05-30 07:28:00|702.6|702|702.6|702|702.6|702|702.6|701.8|0
1653895710000|2022-05-30 07:28:30|702.4|701.8|702.4|701.8|702.4|701.8|702.2|701.8|0
1653895720000|2022-05-30 07:28:40|702.6|702|702.2|701.6|702.6|702|702.2|701.6|0
1653895730000|2022-05-30 07:28:50|702.4|701.8|702.6|702|702.8|702.2|702.4|701.8|37
1653895740000|2022-05-30 07:29:00|702.8|702.2|703|702.4|703|702.4|702.8|702.2|0
1653895750000|2022-05-30 07:29:10|702.8|702.6|703|702.6|703|702.6|702.8|702.6|0
1653895760000|2022-05-30 07:29:20|702.8|702.4|702.8|702.2|703|702.4|702.8|702.2|574
1653895770000|2022-05-30 07:29:30|703|702.4|702.8|702.2|703|702.4|702.6|702.2|0
1653895780000|2022-05-30 07:29:40|702.6|702|702.8|702.2|702.8|702.4|702.6|702|134
1653895790000|2022-05-30 07:29:50|703|702.4|703|702.6|703|702.6|703|702.4|0
1653895800000|2022-05-30 07:30:00||702.4||702.6||702.6||702.4|0
1653895810000|2022-05-30 07:30:10|703.2|702.8|703.6|703.2|703.8|703.4|703.2|702.6|10951
1653895820000|2022-05-30 07:30:20|703.8|703.4|703.8|703.4|703.8|703.6|703.8|703.4|3631
1653895830000|2022-05-30 07:30:30|704|703.6|704.4|703.8|704.4|703.8|704|703.4|5324
1653895850000|2022-05-30 07:30:50|704.6|704|703.8|703.4|704.6|704|703.8|703.4|4966
1653895860000|2022-05-30 07:31:00|703.6|703.2|703.4|702.8|703.8|703.2|703.2|702.8|0
1653895870000|2022-05-30 07:31:10|703.6|703|703.8|703.2|703.8|703.4|703.4|703|14455
1653895880000|2022-05-30 07:31:20|703.6|703|703.2|702.8|703.6|703|703.2|702.6|3208
1653895890000|2022-05-30 07:31:30|703.4|703|703.2|702.8|703.4|703|703.2|702.8|200
1653895910000|2022-05-30 07:31:50|703.4||703.4||703.4||703.4||0
1653895920000|2022-05-30 07:32:00|703.6|703|703.6|703|703.6|703|703.6|703|4207
1653895930000|2022-05-30 07:32:10|703.8|703.2|704|703.4|704|703.6|703.6|703.2|1183
1653895940000|2022-05-30 07:32:20|703.8|703.2|703.8|703.4|703.8|703.4|703.4|703.2|5648
1653895950000|2022-05-30 07:32:30|704|703.6|704.2|703.6|704.2|703.8|704|703.6|361
1653895970000|2022-05-30 07:32:50|704.4|703.8|704.2|703.8|704.4|703.8|704.2|703.8|0
1653895990000|2022-05-30 07:33:10|704|703.6|703.6|703.4|704|703.8|703.6|703|1596
1653896010000|2022-05-30 07:33:30|703.8||704||704||703.6||181
1653896020000|2022-05-30 07:33:40||703.6||703.8||703.8||703.6|1500
1653896030000|2022-05-30 07:33:50|703.8|703.6|704|703.4|704|703.6|703.8|703.4|6268
1653896050000|2022-05-30 07:34:10|703.8||703.8||704||703.8||400
1653896080000|2022-05-30 07:34:40|703.6||703.6||703.6||703.6||217
1653896090000|2022-05-30 07:34:50|703.8||703.6||703.8||703.6||3182
1653896110000|2022-05-30 07:35:10|703.8|703.6|703.6|703.2|703.8|703.6|703.4|703.2|9281
1653896120000|2022-05-30 07:35:20|703.4|703|703|702.6|703.4|703|702.8|702.4|4172
1653896130000|2022-05-30 07:35:30||702.8||702.8||702.8||702.8|0
1653896140000|2022-05-30 07:35:40|703.2|703|703.4|702.8|703.4|703|703.2|702.8|227
1653896150000|2022-05-30 07:35:50|703.2|703|703.4|702.8|703.4|703|703.2|702.8|0
1653896160000|2022-05-30 07:36:00|703.2|703|703.8|703.2|703.8|703.2|703.2|702.8|3860
1653896170000|2022-05-30 07:36:10|703.6||703.6||703.8||703.6||0
1653896180000|2022-05-30 07:36:20|703.4|703|703.6|703|703.6|703|703.2|703|1000
1653896190000|2022-05-30 07:36:30|703.8|703.2|704|703.4|704|703.4|703.8|703.2|0
1653896200000|2022-05-30 07:36:40|704.2|703.6|704.2|703.6|704.4|703.8|704.2|703.6|600
1653896210000|2022-05-30 07:36:50|704.4|703.8|704.2|703.6|704.4|703.8|704.2|703.6|0
1653896220000|2022-05-30 07:37:00||703.8||703.8||703.8||703.8|0
1653896250000|2022-05-30 07:37:30|704|703.6|704.2|703.8|704.2|703.8|704|703.4|567
1653896260000|2022-05-30 07:37:40|704.4|704|704.6|704|704.6|704|704.4|704|72
1653896280000|2022-05-30 07:38:00||704.2||704.2||704.2||704.2|1000
1653896310000|2022-05-30 07:38:30|704.8|704.4|704.8|704.4|704.8|704.4|704.8|704.4|135
1653896320000|2022-05-30 07:38:40|704.6|704.2|704.4|704|704.8|704.2|704.4|704|576
1653896340000|2022-05-30 07:39:00|704.6|704.2|704.4|704.2|704.6|704.2|704.4|704.2|0
1653896350000|2022-05-30 07:39:10||704||704||704||704|0
1653896360000|2022-05-30 07:39:20|704.6|704.2|704.8|704.4|704.8|704.4|704.6|704.2|1183
1653896370000|2022-05-30 07:39:30|704.6|704.2|704.6|704.2|704.6|704.2|704.6|704.2|1200
1653896380000|2022-05-30 07:39:40|704.8|704.4|704.8|704.2|704.8|704.4|704.6|704.2|0
1653896390000|2022-05-30 07:39:50|704.6|704.4|704.2|703.8|704.6|704.4|704.2|703.8|2639
1653896400000|2022-05-30 07:40:00|704||704.2||704.2||704||406
1653896440000|2022-05-30 07:40:40|704||704||704||704||0
1653896450000|2022-05-30 07:40:50|704.6|704.4|704.8|704.4|704.8|704.4|704.4|704|61137
1653896460000|2022-05-30 07:41:00|705|704.6|705|704.6|705|704.6|705|704.6|3355
1653896470000|2022-05-30 07:41:10|||||||||362
1653896480000|2022-05-30 07:41:20|||||||||150
1653896500000|2022-05-30 07:41:40|||||||||27
1653896510000|2022-05-30 07:41:50|||||||||1803
1653896520000|2022-05-30 07:42:00|||||||||792
1653896540000|2022-05-30 07:42:20|||||||||914
1653896580000|2022-05-30 07:43:00|704.8||705||705||704.8||1657
1653896590000|2022-05-30 07:43:10|||||||||171
1653896620000|2022-05-30 07:43:40|704.8|704.4|704.2|703.8|704.8|704.4|704|703.8|5099
1653896630000|2022-05-30 07:43:50|704.4|704|704.4|704|704.4|704|704.4|704|0
1653896650000|2022-05-30 07:44:10||704.2||704.2||704.2||704.2|0
1653896660000|2022-05-30 07:44:20|||||||||60
1653896690000|2022-05-30 07:44:50|704.6|704.4|704.8|704.4|705|704.4|704.6|704.2|138
1653896700000|2022-05-30 07:45:00|704.6|704.2|705|704.4|705|704.6|704.6|704.2|9
1653896710000|2022-05-30 07:45:10|704.8||704.6||704.8||704.6||0
1653896720000|2022-05-30 07:45:20|704.8||704.6||704.8||704.6||285
1653896730000|2022-05-30 07:45:30|704.4|704.2|704.4|704|704.6|704.2|704.4|704|2847
1653896750000|2022-05-30 07:45:50|704.2|703.8|704.2|703.8|704.2|704|704|703.8|378
1653896770000|2022-05-30 07:46:10|||||||||340
1653896780000|2022-05-30 07:46:20|704|703.6|703.8|703.2|704|703.6|703.4|703.2|7785
1653896790000|2022-05-30 07:46:30|703.6|703.4|703.8|703.4|703.8|703.4|703.6|703.2|0
1653896800000|2022-05-30 07:46:40||703.6||703.6||703.6||703.6|512
1653896820000|2022-05-30 07:47:00|704||704||704||704||75
1653896830000|2022-05-30 07:47:10|704.2|703.8|704.2|704|704.2|704|704.2|703.6|1565
1653896840000|2022-05-30 07:47:20|704.4||704.4||704.4||704.4||0
1653896860000|2022-05-30 07:47:40|704.2||704.2||704.2||704.2||652
1653896870000|2022-05-30 07:47:50|704.4|703.8|704|703.8|704.4|703.8|704|703.6|2542
1653896900000|2022-05-30 07:48:20|||||||||13
1653896910000|2022-05-30 07:48:30|703.8|703.6|703.8|703.4|703.8|703.6|703.6|703.4|8931
1653896930000|2022-05-30 07:48:50||703.6||703.6||703.6||703.6|7096
1653896940000|2022-05-30 07:49:00||703.4||703.4||703.4||703.4|0
1653896950000|2022-05-30 07:49:10|704|703.6|703.8|703.4|704|703.6|703.8|703.4|92
1653896980000|2022-05-30 07:49:40||703.6||703.6||703.6||703.6|0
1653896990000|2022-05-30 07:49:50|704|703.4|704|703.6|704|703.6|704|703.4|56
1653897000000|2022-05-30 07:50:00|704.2|703.8|704.2|703.8|704.4|704|704.2|703.8|984
1653897010000|2022-05-30 07:50:10|704||704||704||704||0
1653897020000|2022-05-30 07:50:20|704.2||704.2||704.2||704||0
1653897030000|2022-05-30 07:50:30||704||703.8||704||703.8|0
1653897050000|2022-05-30 07:50:50||704||704||704||704|0
1653897060000|2022-05-30 07:51:00|704|703.8|703.8|703.6|704|703.8|703.8|703.4|2406
1653897070000|2022-05-30 07:51:10||703.4||703.4||703.4||703.4|0
1653897080000|2022-05-30 07:51:20||703.6||703.6||703.6||703.6|1000
1653897090000|2022-05-30 07:51:30|||||||||150
1653897110000|2022-05-30 07:51:50|704|703.8|704.2|703.8|704.4|704|704|703.8|88
1653897120000|2022-05-30 07:52:00|704.4|704|704.4|704|704.4|704|704.2|703.8|6452
1653897130000|2022-05-30 07:52:10|704.2|704.2|704.6|704.2|704.6|704.4|704.2|704|6995
1653897140000|2022-05-30 07:52:20|704.8|704.4|704.8|704.4|705|704.6|704.8|704.2|4000
1653897150000|2022-05-30 07:52:30|705|704.6|705|704.6|705|704.6|704.8|704.6|0
1653897190000|2022-05-30 07:53:10|705.2|704.8|705.6|705|705.6|705|705.2|704.6|17941
1653897200000|2022-05-30 07:53:20|705.4|704.8|705.2|704.8|705.4|704.8|705|704.6|1556
1653897240000|2022-05-30 07:54:00|705||705||705||705||0
1653897280000|2022-05-30 07:54:40|705.2|705|705.2|704.8|705.2|705|705.2|704.8|196
1653897300000|2022-05-30 07:55:00|705||705||705.2||705||0
1653897320000|2022-05-30 07:55:20|||||||||18
1653897350000|2022-05-30 07:55:50|705.2|704.6|705|704.6|705.2|704.6|704.8|704.6|1231
1653897360000|2022-05-30 07:56:00|705.2|704.8|705|704.6|705.2|704.8|705|704.6|0
1653897370000|2022-05-30 07:56:10|705.2|704.8|705.8|705.4|705.8|705.4|705.2|704.8|11764
1653897380000|2022-05-30 07:56:20||705.6||705.4||705.6||705.4|2500
1653897390000|2022-05-30 07:56:30|706|705.6|706|705.6|706.2|705.6|706|705.6|321
1653897400000|2022-05-30 07:56:40|705.8|705.4|705.8|705.4|705.8|705.4|705.8|705.4|0
1653897410000|2022-05-30 07:56:50|706|705.6|706|705.6|706|705.6|706|705.4|2700
1653897420000|2022-05-30 07:57:00||705.4||705.4||705.6||705.4|0
1653897430000|2022-05-30 07:57:10|705.8||705.8||705.8||705.8||0
1653897440000|2022-05-30 07:57:20|705.6|705.6|706.2|705.6|706.2|705.8|705.6|705.4|2325
1653897450000|2022-05-30 07:57:30||705.8||705.8||705.8||705.6|0
1653897460000|2022-05-30 07:57:40|706||706.2||706.2||706||2200
1653897470000|2022-05-30 07:57:50|706.4|706|706.4|706|706.4|706|706.4|706|197
1653897500000|2022-05-30 07:58:20|706.6|706.2|706.6|706.2|706.6|706.2|706.6|706.2|4459
1653897550000|2022-05-30 07:59:10|||||||||29
1653897580000|2022-05-30 07:59:40|||||||||21
1653897600000|2022-05-30 08:00:00||706.4||706.4||706.4||706.4|33
1653897610000|2022-05-30 08:00:10|706.8|706.6|706.8|706.6|706.8|706.6|706.8|706.6|675
1653897640000|2022-05-30 08:00:40||706.4||706.4||706.4||706.4|939
1653897650000|2022-05-30 08:00:50|||||||||500
1653897690000|2022-05-30 08:01:30|707|706.6|707|706.8|707|706.8|707|706.6|571
1653897700000|2022-05-30 08:01:40|707.2|706.6|707.2|707|707.6|707.2|707.2|706.6|76533
1653897710000|2022-05-30 08:01:50|707|706.8|707|706.8|707|706.8|707|706.8|3334
1653897720000|2022-05-30 08:02:00|707.2||707.2||707.2||707.2||0
1653897730000|2022-05-30 08:02:10||707||707||707||707|0
1653897750000|2022-05-30 08:02:30|707.4|707.2|707.6|707.2|707.6|707.2|707.2|707|3649
1653897760000|2022-05-30 08:02:40||707||707.2||707.2||707|363
1653897790000|2022-05-30 08:03:10||707.4||707.2||707.4||707.2|1829
1653897820000|2022-05-30 08:03:40|707.4||707.6||707.6||707.4||0
1653897830000|2022-05-30 08:03:50|707.4||707.4||707.6||707.4||0
1653897840000|2022-05-30 08:04:00|707.6|707|707.4|707.2|707.6|707.2|707.2|707|95
1653897850000|2022-05-30 08:04:10|707.2|707|707.4|707.2|707.4|707.2|707.2|707|3
1653897860000|2022-05-30 08:04:20|707.6|707.4|707.6|707.4|707.6|707.4|707.4|707.2|2934
1653897870000|2022-05-30 08:04:30|707.8||707.6||707.8||707.6||81
1653897880000|2022-05-30 08:04:40|707.8|707.6|707.8|707.4|708|707.6|707.8|707.4|4165
1653897910000|2022-05-30 08:05:10|708|707.6|707.8|707.4|708|707.6|707.8|707.4|9250
1653897930000|2022-05-30 08:05:30|||||||||26
1653897940000|2022-05-30 08:05:40|708|707.6|708|707.6|708|707.8|708|707.6|70
1653897960000|2022-05-30 08:06:00||707.8||707.8||707.8||707.8|6142
1653897980000|2022-05-30 08:06:20|707.8|707.6|707.6|707.2|707.8|707.6|707.6|707.2|5112
1653897990000|2022-05-30 08:06:30|707.4|707.4|707.2|706.8|707.4|707.4|707.2|706.8|8794
1653898000000|2022-05-30 08:06:40|707.4|707|707.8|707.4|707.8|707.4|707.4|707|333
1653898010000|2022-05-30 08:06:50|707.6|707.2|707.6|707.4|707.6|707.4|707.4|707.2|2902
1653898030000|2022-05-30 08:07:10|707.8|707.6|708.2|707.8|708.2|707.8|707.8|707.4|10692
1653898040000|2022-05-30 08:07:20|708.4|708|708.4|708|708.4|708|708.4|708|7823
1653898050000|2022-05-30 08:07:30|708|707.8|708.4|708|708.4|708|708|707.8|34998
1653898070000|2022-05-30 08:07:50|||||||||314
1653898080000|2022-05-30 08:08:00|708.6|708.2|708.8|708.4|708.8|708.6|708.6|708.2|6575
1653898110000|2022-05-30 08:08:30|709|708.6|709|708.6|709|708.8|709|708.6|784
1653898120000|2022-05-30 08:08:40|708.8|708.4|708.8|708.4|709|708.4|708.6|708.4|3726
1653898140000|2022-05-30 08:09:00|708.6||708.6||708.6||708.6||1021
1653898150000|2022-05-30 08:09:10|708.4|708.2|708.6|708|708.6|708.2|708.4|708|1719
1653898180000|2022-05-30 08:09:40||708.2||708.2||708.2||708.2|0
1653898190000|2022-05-30 08:09:50||708.4||708.4||708.4||708.4|1657
1653898200000|2022-05-30 08:10:00|708.8|708.2|708.6|708.2|708.8|708.2|708.6|708.2|0
1653898210000|2022-05-30 08:10:10|708.4|708|708|707.6|708.4|708|708|707.6|6154
1653898230000|2022-05-30 08:10:30|||||||||284
1653898260000|2022-05-30 08:11:00|707.8|707.4|707|706.6|708|707.4|706.8|706.6|12690
1653898280000|2022-05-30 08:11:20|||||||||361
1653898310000|2022-05-30 08:11:50|706.8|706.4|707.4|707|707.4|707|706.6|706.2|51347
1653898340000|2022-05-30 08:12:20|707.2|706.8|707|706.6|707.2|706.8|707|706.6|8220
1653898350000|2022-05-30 08:12:30|706.8|706.4|706.8|706.4|706.8|706.4|706.8|706.4|1000
1653898360000|2022-05-30 08:12:40|706.6|706.2|706.6|706.2|706.6|706.4|706.4|706.2|7211
1653898380000|2022-05-30 08:13:00|706.4|706|706.4|705.8|706.4|706|706.4|705.8|2657
1653898390000|2022-05-30 08:13:10||706||705.8||706||705.8|0
1653898400000|2022-05-30 08:13:20|706.2||706.2||706.2||706.2||0
1653898410000|2022-05-30 08:13:30||706||705.8||706||705.8|0
1653898420000|2022-05-30 08:13:40|706|706|705.8|705.4|706|706|705.8|705.2|14823
1653898430000|2022-05-30 08:13:50|706|705.6|706.2|705.6|706.2|705.8|706|705.6|1482
1653898440000|2022-05-30 08:14:00|706||706||706||706||0
1653898450000|2022-05-30 08:14:10|||||||||84
1653898460000|2022-05-30 08:14:20|706.2|705.8|706.2|705.8|706.2|705.8|706.2|705.8|0
1653898470000|2022-05-30 08:14:30|706.4|706|706.4|706|706.4|706|706.4|706|103
1653898500000|2022-05-30 08:15:00||706.2||706||706.2||706|0
1653898510000|2022-05-30 08:15:10|706.2|705.8|706.2|705.8|706.2|705.8|706.2|705.8|603
1653898580000|2022-05-30 08:16:20|706|705.6|706|705.6|706|705.6|705.8|705.6|1278
1653898590000|2022-05-30 08:16:30|706.2|705.8|706|705.6|706.2|705.8|706|705.6|1534
1653898600000|2022-05-30 08:16:40|706.2|705.8|706.2|705.8|706.2|705.8|706.2|705.8|347
1653898610000|2022-05-30 08:16:50|706.4|706|706.2|705.8|706.4|706|706.2|705.8|126
1653898630000|2022-05-30 08:17:10|706||706||706||706||0
1653898650000|2022-05-30 08:17:30|705.8|705.6|705.8|705.4|705.8|705.6|705.8|705.2|1890
1653898670000|2022-05-30 08:17:50|705.6|705.2|705.4|705|705.6|705.2|705.4|705|2935
1653898680000|2022-05-30 08:18:00|705.6|705.2|705.4|705.2|705.6|705.2|705.4|705.2|2927
1653898690000|2022-05-30 08:18:10|||||||||1494
1653898700000|2022-05-30 08:18:20|705.2|705|705.2|704.8|705.2|705|705|704.8|2333
1653898730000|2022-05-30 08:18:50|705||705.2||705.2||705||2876
1653898740000|2022-05-30 08:19:00|705|704.6|705|704.6|705|704.8|705|704.6|2453
1653898750000|2022-05-30 08:19:10|704.8|704.4|704.8|704.6|705|704.6|704.8|704.4|0
1653898760000|2022-05-30 08:19:20|705|704.8|705|704.6|705.2|704.8|704.8|704.6|6565
1653898770000|2022-05-30 08:19:30|704.8||704.8||704.8||704.8||0
1653898780000|2022-05-30 08:19:40|705||705||705||705||0
1653898800000|2022-05-30 08:20:00|705.2|704.8|705|704.8|705.2|704.8|705|704.6|4460
1653898840000|2022-05-30 08:20:40|705.2|705|705.8|705.6|705.8|705.6|705.2|705|5390
1653898850000|2022-05-30 08:20:50|705.6|705.4|705.6|705.2|705.8|705.4|705.4|705|1777
1653898860000|2022-05-30 08:21:00|705.4|704.8|705.2|705|705.6|705.2|705.2|704.8|29615
1653898870000|2022-05-30 08:21:10|705.4||705.4||705.6||705.2||700
1653898880000|2022-05-30 08:21:20|705.2|704.8|705.2|705|705.2|705|705.2|704.8|2491
1653898890000|2022-05-30 08:21:30|705|704.8|705|704.4|705.2|704.8|705|704.4|5007
1653898920000|2022-05-30 08:22:00|705.2|704.6|705.2|704.6|705.2|704.8|705.2|704.6|0
1653898930000|2022-05-30 08:22:10|705||705||705||705||1000
1653898940000|2022-05-30 08:22:20|705.2|704.8|705.2|705|705.2|705|705.2|704.8|0
1653898950000|2022-05-30 08:22:30|705.4|705.2|705.6|705.2|705.6|705.2|705.2|705|1432
1653898960000|2022-05-30 08:22:40|705.4||705.4||705.4||705.4||714
1653898970000|2022-05-30 08:22:50|705.6||705.4||705.6||705.4||0
1653898980000|2022-05-30 08:23:00|705.6|705|705.6|705.2|705.6|705.4|705.6|705|10693
1653898990000|2022-05-30 08:23:10|705.4|705.4|705.4|705|705.6|705.4|705.4|705|12472
1653899010000|2022-05-30 08:23:30||705.2||705.2||705.2||705.2|0
1653899020000|2022-05-30 08:23:40||705||705||705||705|0
1653899040000|2022-05-30 08:24:00||705.2||705.2||705.2||705.2|0
1653899050000|2022-05-30 08:24:10|705.6|705.4|706.2|705.8|706.2|705.8|705.6|705.2|333
1653899080000|2022-05-30 08:24:40|706|705.6|706|705.6|706|705.6|706|705.6|213
1653899100000|2022-05-30 08:25:00|705.6|705.4|706|705.6|706|705.8|705.6|705.4|9315
1653899110000|2022-05-30 08:25:10||705.8||705.8||705.8||705.8|511
1653899130000|2022-05-30 08:25:30|706.2|706|706.2|706|706.2|706|706.2|706|2118
1653899140000|2022-05-30 08:25:40|706.4|706.2|706.6|706.2|706.6|706.2|706.4|706.2|142
1653899150000|2022-05-30 08:25:50|706.8|706.4|706.8|706.4|706.8|706.4|706.8|706.4|348
1653899190000|2022-05-30 08:26:30|707|706.6|707|706.6|707|706.6|707|706.6|0
1653899210000|2022-05-30 08:26:50|706.8|706.4|706.6|706|706.8|706.4|706.2|705.8|11708
1653899220000|2022-05-30 08:27:00|706.8|706.2|706.8|706.4|706.8|706.4|706.8|706.2|255
1653899260000|2022-05-30 08:27:40|706.6||706.6||706.6||706.6||167
1653899270000|2022-05-30 08:27:50|706.4|706.2|706.4|706|706.4|706.2|706.2|705.8|3154
1653899300000|2022-05-30 08:28:20|706.2||706.4||706.4||706.2||2771
1653899310000|2022-05-30 08:28:30|706.6|706.2|706.8|706.4|706.8|706.4|706.6|706.2|7026
1653899320000|2022-05-30 08:28:40|707|706.6|707|706.6|707|706.6|707|706.6|1707
1653899340000|2022-05-30 08:29:00|706.8|706.4|707|706.6|707|706.6|706.8|706.4|4233
1653899370000|2022-05-30 08:29:30|||||||||758
1653899380000|2022-05-30 08:29:40|706.8|706.4|706.4|706|706.8|706.4|706.4|706|3162
1653899390000|2022-05-30 08:29:50|706.6|706.2|706.8|706.4|706.8|706.4|706.6|706|7392
1653899400000|2022-05-30 08:30:00|706.6||706.6||706.6||706.6||0
1653899420000|2022-05-30 08:30:20|706.8||706.8||706.8||706.8||0
1653899450000|2022-05-30 08:30:50|706.6||706.6||706.6||706.6||218
1653899460000|2022-05-30 08:31:00|706.4|706.2|706.4|706.2|706.4|706.2|706.4|706.2|83
1653899470000|2022-05-30 08:31:10|||||||||1014
1653899480000|2022-05-30 08:31:20|||||||||183
1653899490000|2022-05-30 08:31:30|706.6|706.4|706.6|706.2|706.6|706.4|706.6|706.2|2010
1653899500000|2022-05-30 08:31:40|706.8|706.4|706.8|706.4|706.8|706.4|706.8|706.2|0
1653899510000|2022-05-30 08:31:50||706.6||706.6||706.6||706.4|40
1653899520000|2022-05-30 08:32:00||706.4||706.4||706.4||706.4|668
1653899540000|2022-05-30 08:32:20|706.6|706.2|706.6|706.2|706.6|706.2|706.6|706.2|7103
1653899560000|2022-05-30 08:32:40|||||||||3500
1653899570000|2022-05-30 08:32:50|706.4|706|706.4|706|706.4|706|706.4|706|5879
1653899670000|2022-05-30 08:34:30|706.6|706.2|706.8|706.4|706.8|706.4|706.6|706.2|1624
1653899700000|2022-05-30 08:35:00|||||||||11
1653899710000|2022-05-30 08:35:10||706.6||706.6||706.6||706.6|79
1653899740000|2022-05-30 08:35:40|707||707||707||707||22
1653899760000|2022-05-30 08:36:00|707.2|706.8|707.2|707|707.4|707|707.2|706.8|9163
1653899770000|2022-05-30 08:36:10|707.4|707.2|707.4|707|707.4|707.2|707.4|707|1523
1653899780000|2022-05-30 08:36:20||707.2||707||707.2||707|347
1653899790000|2022-05-30 08:36:30||707.2||707.2||707.2||707.2|1700
1653899810000|2022-05-30 08:36:50|707.6|707.4|707.8|707.4|707.8|707.4|707.6|707.4|62
1653899820000|2022-05-30 08:37:00|707.6|707.2|707.4|707.2|707.6|707.4|707.4|707.2|1290
1653899830000|2022-05-30 08:37:10|707.2|707|707|706.6|707.4|707|707|706.6|2690
1653899840000|2022-05-30 08:37:20|706.8||706.8||706.8||706.8||0
1653899850000|2022-05-30 08:37:30|706.6|706.4|706.6|706.4|706.6|706.4|706.6|706.4|2493
1653899860000|2022-05-30 08:37:40|706.4|706.2|706.6|706.2|706.6|706.2|706.4|706|2333
1653899870000|2022-05-30 08:37:50|706.4|706|706.4|706|706.6|706.2|706.4|706|181
1653899880000|2022-05-30 08:38:00|706.2||706.4||706.4||706.2||0
1653899900000|2022-05-30 08:38:20|706.2|706.2|706.4|706|706.4|706.2|706.2|706|1720
1653900000000|2022-05-30 08:40:00|706.2|705.8|706|705.6|706.4|705.8|705.8|705.6|25182
1653900010000|2022-05-30 08:40:10|||||||||380
1653900040000|2022-05-30 08:40:40|705.8|705.4|705.6|705.2|705.8|705.4|705.6|705.2|1740
1653900060000|2022-05-30 08:41:00|705.4|705|705.4|705|705.4|705.2|705.4|705|4633
1653900070000|2022-05-30 08:41:10|705.2|704.8|705|704.6|705.4|704.8|705|704.6|12657
1653900080000|2022-05-30 08:41:20|704.8||705||705||704.8||1902
1653900090000|2022-05-30 08:41:30|705.2|704.8|705.2|705|705.4|705.2|705.2|704.8|12774
1653900100000|2022-05-30 08:41:40|705.4|705.2|705.4|705.2|705.4|705.2|705.4|705.2|521
1653900110000|2022-05-30 08:41:50|705.2|705|705.2|705|705.2|705|705.2|705|2021
1653900120000|2022-05-30 08:42:00|705.4||705.4||705.4||705.4||0
1653900150000|2022-05-30 08:42:30|705.2||705.2||705.2||705.2||168
1653900170000|2022-05-30 08:42:50|705|704.8|705|704.6|705|704.8|705|704.6|1056
1653900180000|2022-05-30 08:43:00|704.8||705||705||704.8||0
1653900190000|2022-05-30 08:43:10|704.8||705||705||704.8||2291
1653900210000|2022-05-30 08:43:30||704.8||704.6||704.8||704.6|113
1653900230000|2022-05-30 08:43:50|704.8||704.8||704.8||704.8||0
1653900250000|2022-05-30 08:44:10|704.6|704.4|704.6|704.4|704.6|704.4|704.6|704.4|2727
1653900260000|2022-05-30 08:44:20|704.4|704.2|704.6|704.2|704.6|704.2|704.4|704|11532
1653900270000|2022-05-30 08:44:30||704.4||704.4||704.4||704.2|0
1653900280000|2022-05-30 08:44:40||704.2||704.4||704.4||704.2|2866
1653900310000|2022-05-30 08:45:10|||||||||865
1653900320000|2022-05-30 08:45:20|704.8|704.6|705|704.6|705|704.6|704.8|704.6|864
1653900330000|2022-05-30 08:45:30|704.8||704.8||704.8||704.8||0
1653900360000|2022-05-30 08:46:00|704.6|704.4|704.6|704.4|704.6|704.4|704.6|704.4|960
1653900380000|2022-05-30 08:46:20|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|1110
1653900390000|2022-05-30 08:46:30|||||||||1024
1653900410000|2022-05-30 08:46:50|704.6|704.4|704.6|704.2|704.6|704.4|704.6|704.2|2104
1653900420000|2022-05-30 08:47:00||704.4||704.4||704.4||704.4|0
1653900440000|2022-05-30 08:47:20|704.4|704.2|704.4|704|704.4|704.4|704.4|704|2902
1653900450000|2022-05-30 08:47:30||704.2||704||704.2||704|1465
1653900460000|2022-05-30 08:47:40||704.2||704.2||704.2||704.2|0
1653900480000|2022-05-30 08:48:00|704.2|704|704.2|704|704.2|704|704.2|704|25198
1653900490000|2022-05-30 08:48:10|||||||||313
1653900500000|2022-05-30 08:48:20|704.4|704.2|704.4|704|704.4|704.2|704.2|704|5642
1653900510000|2022-05-30 08:48:30||704.2||704||704.2||704|0
1653900520000|2022-05-30 08:48:40|704.2||704.4||704.4||704.2||0
1653900530000|2022-05-30 08:48:50|704.2||704.4||704.4||704.2||0
1653900540000|2022-05-30 08:49:00|704.2||704.2||704.2||704.2||0
1653900560000|2022-05-30 08:49:20|||||||||1301
1653900570000|2022-05-30 08:49:30|704.4||704.4||704.4||704.4||2125
1653900590000|2022-05-30 08:49:50|704.6|704.2|704.8|704.6|704.8|704.6|704.6|704|12494
1653900600000|2022-05-30 08:50:00|704.6|704.4|704.2|703.8|704.8|704.4|704.2|703.8|5150
1653900610000|2022-05-30 08:50:10|704|703.6|704|703.8|704.2|703.8|704|703.6|0
1653900640000|2022-05-30 08:50:40|704.2|704|704.4|704.2|704.4|704.2|704.2|703.8|2147
1653900650000|2022-05-30 08:50:50|704.6||704.6||704.6||704.6||0
1653900680000|2022-05-30 08:51:20|704.8|704.4|704.8|704.4|705|704.6|704.6|704.4|27065
1653900690000|2022-05-30 08:51:30|704.6||704.6||704.6||704.6||3605
1653900700000|2022-05-30 08:51:40|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|1022
1653900710000|2022-05-30 08:51:50|704.6||704.6||704.6||704.6||195
1653900720000|2022-05-30 08:52:00|704.4|704.2|704.4|704.2|704.6|704.4|704.4|704.2|8411
1653900730000|2022-05-30 08:52:10|704.6|704.4|704.6|704.2|704.6|704.4|704.6|704.2|6743
1653900740000|2022-05-30 08:52:20|704.8|704.4|704.6|704.4|704.8|704.4|704.6|704.4|30
1653900750000|2022-05-30 08:52:30|704.8|704.6|704.8|704.6|705|704.6|704.8|704.6|14
1653900760000|2022-05-30 08:52:40|705||705||705||705||0
1653900770000|2022-05-30 08:52:50|704.8|704.8|705|704.8|705|704.8|704.8|704.8|0
1653900780000|2022-05-30 08:53:00|704.8|704.6|705|704.6|705|704.6|704.8|704.6|731
1653900790000|2022-05-30 08:53:10||704.8||704.6||704.8||704.6|0
1653900810000|2022-05-30 08:53:30|705.2|704.8|705.2|704.8|705.2|705|705.2|704.6|1849
1653900830000|2022-05-30 08:53:50|705.4|705|705.4|705.2|705.4|705.2|705.4|705|11875
1653900840000|2022-05-30 08:54:00||705||705||705||705|2221
1653900860000|2022-05-30 08:54:20|705.2|704.8|705|704.6|705.4|704.8|705|704.6|7035
1653900870000|2022-05-30 08:54:30||704.8||704.6||704.8||704.6|26
1653900890000|2022-05-30 08:54:50|705.2|704.8|705.6|705.2|705.6|705.2|705.2|704.6|2443
1653900900000|2022-05-30 08:55:00|705.4||705.6||705.6||705.4||0
1653900950000|2022-05-30 08:55:50||705.4||705.4||705.4||705.4|0
1653900980000|2022-05-30 08:56:20||705.2||705.2||705.4||705.2|1555
1653901000000|2022-05-30 08:56:40|705.4||705.6||705.6||705.4||339
1653901010000|2022-05-30 08:56:50||705.4||705.4||705.4||705.4|3
1653901020000|2022-05-30 08:57:00|705.8|705.6|705.6|705.4|705.8|705.6|705.6|705.4|2476
1653901030000|2022-05-30 08:57:10|705.8|705.2|705.8|705.4|705.8|705.4|705.8|705.2|1852
1653901040000|2022-05-30 08:57:20|705.6||705.8||705.8||705.6||0
1653901050000|2022-05-30 08:57:30|705.6|705.2|705.4|705.2|705.6|705.2|705.4|705.2|205
1653901070000|2022-05-30 08:57:50|705.6||705.4||705.6||705.4||0
1653901080000|2022-05-30 08:58:00||705||705||705||705|312
1653901090000|2022-05-30 08:58:10|705.2|704.8|705.2|704.8|705.2|704.8|705.2|704.8|4634
1653901100000|2022-05-30 08:58:20||705||704.8||705||704.8|0
1653901180000|2022-05-30 08:59:40|705.4|705|705.8|705.4|705.8|705.4|705.4|705|15360
1653901200000|2022-05-30 09:00:00|706|705.6|706|705.6|706|705.6|706|705.6|3041
1653901210000|2022-05-30 09:00:10|706.2|705.8|706.4|706|706.4|706|706.2|705.8|9494
1653901230000|2022-05-30 09:00:30|706.6|706.2|706.8|706.4|706.8|706.4|706.6|706.2|2481
1653901240000|2022-05-30 09:00:40|706.6||706.8||706.8||706.6||3000
1653901250000|2022-05-30 09:00:50|707|706.6|706.8|706.4|707|706.6|706.8|706.4|1891
1653901260000|2022-05-30 09:01:00|706.6|706.2|706.8|706.4|706.8|706.4|706.6|706.2|9089
1653901270000|2022-05-30 09:01:10|707|706.6|706.8|706.4|707|706.6|706.8|706.4|318
1653901280000|2022-05-30 09:01:20||706.6||706.4||706.6||706.4|1265
1653901290000|2022-05-30 09:01:30|707|706.6|706.8|706.4|707|706.6|706.6|706.4|4368
1653901300000|2022-05-30 09:01:40|706.6|706.6|706.8|706.4|706.8|706.6|706.6|706.4|606
1653901310000|2022-05-30 09:01:50|706.6|706.2|706.4|706|706.6|706.2|706.2|706|18987
1653901320000|2022-05-30 09:02:00|706.2|705.8|706.2|705.8|706.2|706|706.2|705.8|1534
1653901340000|2022-05-30 09:02:20|706||706||706||706||0
1653901350000|2022-05-30 09:02:30|705.8|705.6|705.6|705.4|706|705.6|705.6|705.2|30723
1653901360000|2022-05-30 09:02:40|705.8|705.6|706.2|705.8|706.2|705.8|705.8|705.4|34277
1653901370000|2022-05-30 09:02:50|706|705.6|705.8|705.4|706|705.6|705.8|705.4|557
1653901380000|2022-05-30 09:03:00|706|705.6|706|705.6|706.2|705.8|706|705.4|0
1653901390000|2022-05-30 09:03:10|706.2|705.8|706.2|706|706.2|706|706|705.6|0
1653901400000|2022-05-30 09:03:20||705.8||705.8||705.8||705.8|0
1653901410000|2022-05-30 09:03:30|706||706||706.2||706||4321
1653901420000|2022-05-30 09:03:40|706.2||706.2||706.2||706.2||0
1653901430000|2022-05-30 09:03:50|706|706|706.2|706|706.2|706|706|705.8|5512
1653901440000|2022-05-30 09:04:00|706.4|705.8|706.2|706|706.4|706|706.2|705.8|1088
1653901450000|2022-05-30 09:04:10|706.4|706.2|706.2|706|706.4|706.2|706.2|706|94
1653901460000|2022-05-30 09:04:20|706.4|706.2|706.6|706.2|706.6|706.4|706.4|706.2|3350
1653901480000|2022-05-30 09:04:40|706.8|706.4|706.8|706.6|707|706.6|706.8|706.2|7003
1653901510000|2022-05-30 09:05:10|707|706.8|707|706.8|707|706.8|707|706.8|1735
1653901520000|2022-05-30 09:05:20|||||||||2438
1653901530000|2022-05-30 09:05:30|706.8|706.6|706.6|706.4|706.8|706.6|706.6|706.2|2765
1653901540000|2022-05-30 09:05:40|706.8||706.8||706.8||706.6||449
1653901550000|2022-05-30 09:05:50|706.6|706.6|707|706.6|707|706.8|706.6|706.2|1405
1653901560000|2022-05-30 09:06:00||706.8||706.6||706.8||706.6|0
1653901580000|2022-05-30 09:06:20|706.8|706.4|707|706.6|707|706.6|706.6|706.4|1739
1653901590000|2022-05-30 09:06:30|706.8|706.8|707.2|707|707.2|707|706.8|706.8|4108
1653901600000|2022-05-30 09:06:40|707|706.8|707|706.8|707|706.8|707|706.8|432
1653901610000|2022-05-30 09:06:50|707.2|706.6|707|706.6|707.2|706.6|706.8|706.6|582
1653901620000|2022-05-30 09:07:00|707.2|706.8|707|706.6|707.2|706.8|706.8|706.4|3544
1653901630000|2022-05-30 09:07:10|707.2|706.8|707.2|706.8|707.2|706.8|707|706.6|8539
1653901640000|2022-05-30 09:07:20|707||707||707.2||707||0
1653901650000|2022-05-30 09:07:30||706.6||706.6||706.6||706.6|411
1653901660000|2022-05-30 09:07:40||706.8||706.6||706.8||706.6|0
1653901670000|2022-05-30 09:07:50|706.8||706.8||707||706.8||0
1653901680000|2022-05-30 09:08:00|707|706.4|706.6|706.2|707|706.4|706.6|706.2|1567
1653901690000|2022-05-30 09:08:10|706.4|706|706.4|706|706.4|706.2|706.2|706|3445
1653901700000|2022-05-30 09:08:20|706.2|705.8|706|705.8|706.2|705.8|706|705.8|709
1653901710000|2022-05-30 09:08:30|706.2|706|706|705.8|706.2|706|706|705.8|1444
1653901720000|2022-05-30 09:08:40|705.8|705.6|705.8|705.6|706|705.8|705.8|705.6|813
1653901740000|2022-05-30 09:09:00|706|705.8|706|705.6|706|705.8|705.8|705.6|2605
1653901750000|2022-05-30 09:09:10|705.8|705.4|705.8|705.4|705.8|705.6|705.8|705.4|2058
1653901760000|2022-05-30 09:09:20|706|705.6|706|705.8|706|705.8|706|705.6|1
1653901770000|2022-05-30 09:09:30|||||||||612
1653901780000|2022-05-30 09:09:40||705.6||705.6||705.6||705.6|3
1653901800000|2022-05-30 09:10:00|705.8||705.8||705.8||705.8||0
1653901820000|2022-05-30 09:10:20|705.6|705.4|705.6|705.4|705.8|705.4|705.6|705.4|565
1653901830000|2022-05-30 09:10:30||705.2||705.2||705.4||705.2|11745
1653901840000|2022-05-30 09:10:40|705.4||705.4||705.4||705.4||160
1653901860000|2022-05-30 09:11:00|||||||||91
1653901880000|2022-05-30 09:11:20|705.2|705|705.2|705|705.2|705|705.2|705|795
1653901930000|2022-05-30 09:12:10|705|704.8|705|704.8|705|704.8|705|704.8|2450
1653901940000|2022-05-30 09:12:20|704.8|704.6|705|704.6|705|704.6|704.8|704.4|0
1653901960000|2022-05-30 09:12:40|705.2|704.8|705|704.8|705.2|705|705|704.8|4759
1653901970000|2022-05-30 09:12:50||704.6||704.6||704.6||704.6|0
1653901980000|2022-05-30 09:13:00|704.8|704.8|704.8|704.6|704.8|704.8|704.8|704.6|0
1653902020000|2022-05-30 09:13:40|704.6|704.4|704.8|704.4|704.8|704.6|704.6|704.4|1027
1653902040000|2022-05-30 09:14:00||704.6||704.4||704.6||704.4|0
1653902050000|2022-05-30 09:14:10|704.6||704.6||704.6||704.6||1855
1653902060000|2022-05-30 09:14:20|704.4|704.2|704.6|704.2|704.6|704.4|704.4|704|1606
1653902070000|2022-05-30 09:14:30|704.4|704.4|704.6|704.4|704.6|704.4|704.4|704.2|364
1653902080000|2022-05-30 09:14:40|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|1281
1653902100000|2022-05-30 09:15:00|705|704.6|705.2|704.8|705.2|704.8|705|704.4|946
1653902110000|2022-05-30 09:15:10|705||705||705||705||0
1653902120000|2022-05-30 09:15:20|705.2|705|705.4|705.2|705.4|705.2|705.2|705|139
1653902160000|2022-05-30 09:16:00|705.6|705.4|705.6|705.4|705.6|705.4|705.6|705.4|1448
1653902170000|2022-05-30 09:16:10|705.4|705.2|705.4|705.2|705.4|705.2|705.4|705.2|2645
1653902180000|2022-05-30 09:16:20|705.6|705.4|705.8|705.4|705.8|705.4|705.6|705.4|9309
1653902190000|2022-05-30 09:16:30|705.6||705.6||705.6||705.6||0
1653902210000|2022-05-30 09:16:50|705.8||705.6||705.8||705.6||0
1653902220000|2022-05-30 09:17:00|705.8||705.8||705.8||705.6||0
1653902230000|2022-05-30 09:17:10|705.6|705.2|705.6|705.2|705.6|705.2|705.6|705.2|393
1653902260000|2022-05-30 09:17:40|||||||||200
1653902270000|2022-05-30 09:17:50|705.4|705|705.2|704.8|705.4|705|705.2|704.8|774
1653902300000|2022-05-30 09:18:20|705.4|705|705.4|705|705.4|705.2|705.4|705|1148
1653902310000|2022-05-30 09:18:30|705.2|704.8|705.2|705|705.2|705|705|704.8|14426
1653902320000|2022-05-30 09:18:40||704.8||704.8||704.8||704.8|3058
1653902330000|2022-05-30 09:18:50|705|704.6|705|704.8|705|704.8|705|704.6|8150
1653902340000|2022-05-30 09:19:00||704.6||704.6||704.6||704.6|0
1653902350000|2022-05-30 09:19:10|704.8||704.8||704.8||704.8||0
1653902360000|2022-05-30 09:19:20|704.6|704.4|704.8|704.4|704.8|704.6|704.6|704.4|3273
1653902370000|2022-05-30 09:19:30|704.6|704.2|704.6|704.2|704.6|704.2|704.6|704.2|0
1653902390000|2022-05-30 09:19:50|704.4|704.4|704.6|704.2|704.6|704.4|704.4|704.2|2079
1653902400000|2022-05-30 09:20:00||704.4||704.4||704.4||704.4|0
1653902410000|2022-05-30 09:20:10|704.8|704.6|705|704.6|705|704.8|704.8|704.6|2917
1653902420000|2022-05-30 09:20:20||704.8||704.8||704.8||704.8|0
1653902430000|2022-05-30 09:20:30|705.2|705|705.2|705|705.2|705|705.2|705|3107
1653902440000|2022-05-30 09:20:40||704.8||705||705||704.8|10060
1653902450000|2022-05-30 09:20:50|705.4||705.4||705.4||705.4||116
1653902460000|2022-05-30 09:21:00|705.6|705.2|705.4|705.2|705.6|705.2|705.4|705.2|5538
1653902470000|2022-05-30 09:21:10|705.6|705|705.6|705.4|705.6|705.4|705.6|705|2625
1653902480000|2022-05-30 09:21:20|705.8|705.6|705.6|705.4|705.8|705.6|705.6|705.4|0
1653902490000|2022-05-30 09:21:30|705.8||705.6||705.8||705.6||0
1653902500000|2022-05-30 09:21:40|705.8|705.6|705.8|705.6|705.8|705.6|705.8|705.6|1302
1653902520000|2022-05-30 09:22:00|705.6|705.4|705.6|705.4|705.6|705.4|705.4|705|3019
1653902530000|2022-05-30 09:22:10||705.2||705.2||705.2||705.2|2318
1653902540000|2022-05-30 09:22:20|705.4||705.4||705.6||705.4||2809
1653902550000|2022-05-30 09:22:30|705.6||705.6||705.6||705.4||241
1653902560000|2022-05-30 09:22:40|705.4||705.4||705.4||705.4||0
1653902570000|2022-05-30 09:22:50|705.6|705.4|705.6|705.4|705.6|705.4|705.6|705.4|0
1653902580000|2022-05-30 09:23:00||705.2||705.2||705.2||705.2|0
1653902600000|2022-05-30 09:23:20|||||||||12
1653902620000|2022-05-30 09:23:40|705.8|705.4|705.8|705.6|706|705.8|705.8|705.4|1204
1653902630000|2022-05-30 09:23:50|706||706||706||706||0
1653902640000|2022-05-30 09:24:00||705.8||705.6||705.8||705.6|309
1653902650000|2022-05-30 09:24:10||705.8||705.8||705.8||705.8|0
1653902670000|2022-05-30 09:24:30|706.2|706|706.2|705.8|706.2|706|706.2|705.8|2010
1653902680000|2022-05-30 09:24:40|706.4|706|706.4|706.2|706.4|706.2|706.4|706|2287
1653902700000|2022-05-30 09:25:00|706.6|706.4|706.8|706.6|706.8|706.6|706.4|706.2|12188
1653902710000|2022-05-30 09:25:10|707||706.8||707||706.8||0
1653902720000|2022-05-30 09:25:20|707|706.8|707|706.8|707|706.8|707|706.8|16
1653902730000|2022-05-30 09:25:30||706.6||706.8||706.8||706.6|0
1653902760000|2022-05-30 09:26:00|707.2|707|707.2|706.8|707.2|707|707.2|706.8|2915
1653902770000|2022-05-30 09:26:10|707||707.2||707.2||707||0
1653902780000|2022-05-30 09:26:20||707||706.8||707||706.8|12
1653902790000|2022-05-30 09:26:30||707||706.8||707||706.8|1800
1653902810000|2022-05-30 09:26:50|707|707|707.2|706.8|707.2|707|707|706.8|101
1653902850000|2022-05-30 09:27:30||707||706.8||707||706.8|0
1653902860000|2022-05-30 09:27:40|||||||||161
1653902880000|2022-05-30 09:28:00|707.4|707|707.4|707.2|707.4|707.2|707.4|707|6938
1653902890000|2022-05-30 09:28:10|||||||||44
1653902910000|2022-05-30 09:28:30|707.6|707.4|707.8|707.4|707.8|707.4|707.4|707.2|2820
1653902920000|2022-05-30 09:28:40||707.6||707.6||707.6||707.4|0
1653902930000|2022-05-30 09:28:50|707.6|707.4|707.6|707.2|707.8|707.4|707.6|707.2|5422
1653902940000|2022-05-30 09:29:00|707.4|707|707.4|707|707.6|707.2|707.2|707|7070
1653902950000|2022-05-30 09:29:10|707.6|707.2|707.6|707.4|707.6|707.4|707.6|707.2|0
1653902960000|2022-05-30 09:29:20|707.8|707.6|707.8|707.4|707.8|707.6|707.8|707.4|126
1653902980000|2022-05-30 09:29:40|708|707.6|708|707.4|708|707.6|707.8|707.4|7463
1653902990000|2022-05-30 09:29:50|707.8|707.6|708|707.4|708|707.6|707.8|707.4|594
1653903000000|2022-05-30 09:30:00|707.8|707.6|708|707.4|708|707.6|707.8|707.4|2360
1653903010000|2022-05-30 09:30:10|707.8|707.6|708|707.6|708|707.6|707.8|707.6|300
1653903020000|2022-05-30 09:30:20|707.8||708||708||707.8||0
1653903030000|2022-05-30 09:30:30|707.8|707.4|708|707.8|708|707.8|707.8|707.4|6452
1653903060000|2022-05-30 09:31:00|||||||||12
1653903090000|2022-05-30 09:31:30|707.8|707.6|707.8|707.6|707.8|707.6|707.8|707.6|497
1653903100000|2022-05-30 09:31:40|||||||||910
1653903110000|2022-05-30 09:31:50|708|707.8|708|707.8|708|707.8|708|707.8|235
1653903120000|2022-05-30 09:32:00|708.2|708|708.2|708|708.4|708|708.2|708|19868
1653903130000|2022-05-30 09:32:10||707.8||708||708||707.8|8855
1653903140000|2022-05-30 09:32:20|708|707.8|708.2|707.8|708.2|707.8|708|707.8|5338
1653903150000|2022-05-30 09:32:30||708||708||708||707.8|0
1653903160000|2022-05-30 09:32:40||707.8||707.8||708||707.8|0
1653903190000|2022-05-30 09:33:10||708||707.8||708||707.8|0
1653903200000|2022-05-30 09:33:20||708||708||708||707.8|280
1653903210000|2022-05-30 09:33:30||707.8||708||708||707.8|0
1653903220000|2022-05-30 09:33:40|||||||||81
1653903240000|2022-05-30 09:34:00||707.8||707.8||707.8||707.8|2674
1653903250000|2022-05-30 09:34:10||708||708||708||708|0
1653903280000|2022-05-30 09:34:40|708.4|708.2|708.6|708.4|708.6|708.4|708.4|708.2|3478
1653903300000|2022-05-30 09:35:00||708.2||708.4||708.4||708.2|2844
1653903350000|2022-05-30 09:35:50|708.4|708.2|708.4|708.2|708.4|708.2|708.4|708.2|1514
1653903360000|2022-05-30 09:36:00|708.6|708.4|708.6|708.4|708.6|708.4|708.6|708.4|2876
1653903380000|2022-05-30 09:36:20|708.4|708.2|708.6|708.2|708.6|708.2|708.4|708.2|0
1653903390000|2022-05-30 09:36:30|708.4|708.4|708.2|707.8|708.6|708.4|708.2|707.8|5435
1653903400000|2022-05-30 09:36:40||708||707.8||708||707.8|0
1653903420000|2022-05-30 09:37:00||708||707.8||708||707.8|16
1653903430000|2022-05-30 09:37:10||708||708||708||707.8|0
1653903440000|2022-05-30 09:37:20||707.8||708||708||707.8|0
1653903470000|2022-05-30 09:37:50|708|707.8|708|707.8|708|707.8|708|707.8|31
1653903480000|2022-05-30 09:38:00|708.2|708|708.2|707.8|708.2|708|708.2|707.8|2577
1653903490000|2022-05-30 09:38:10||708||708||708||708|0
1653903500000|2022-05-30 09:38:20||707.8||708||708||707.8|23
1653903510000|2022-05-30 09:38:30|708|707.8|708|707.8|708|707.8|708|707.8|38
1653903540000|2022-05-30 09:39:00|||||||||31
1653903550000|2022-05-30 09:39:10|707.8|707.6|707.6|707.4|707.8|707.6|707.6|707.4|4617
1653903560000|2022-05-30 09:39:20|707.4|707.2|707.6|707.4|707.6|707.4|707.4|707.2|9091
1653903600000|2022-05-30 09:40:00|707.4|707.2|707.6|707.4|707.6|707.4|707.4|707.2|2040
1653903620000|2022-05-30 09:40:20|||||||||344
1653903630000|2022-05-30 09:40:30||707.2||707.2||707.2||707.2|28
1653903640000|2022-05-30 09:40:40|707.4|707|707.6|707.2|707.6|707.4|707.4|707|200
1653903650000|2022-05-30 09:40:50|707.4|707|707|706.8|707.4|707.2|706.8|706.4|25348
1653903660000|2022-05-30 09:41:00|707.2|707|707.2|707|707.2|707|707.2|707|6069
1653903670000|2022-05-30 09:41:10|707.4|707.2|707.2|706.8|707.4|707.2|707.2|706.8|12045
1653903680000|2022-05-30 09:41:20|707|707|707|706.8|707.2|707|707|706.6|2647
1653903690000|2022-05-30 09:41:30|707.2|707|707.2|706.8|707.2|707|707.2|706.8|9
1653903700000|2022-05-30 09:41:40|707|707|707|706.8|707.2|707|707|706.8|26568
1653903710000|2022-05-30 09:41:50|707.2|706.6|707|706.6|707.2|706.8|707|706.6|27560
1653903720000|2022-05-30 09:42:00|706.8|706.8|706.8|706.4|707|706.8|706.8|706.4|7191
1653903740000|2022-05-30 09:42:20||706.6||706.6||706.6||706.4|318
1653903760000|2022-05-30 09:42:40||706.4||706.4||706.4||706.4|2440
1653903770000|2022-05-30 09:42:50|706.6|706.2|706.6|706.2|706.6|706.2|706.2|706|39998
1653903780000|2022-05-30 09:43:00|||||||||10000
1653903790000|2022-05-30 09:43:10|706.8|706.4|706.8|706.6|706.8|706.6|706.8|706.2|2816
1653903800000|2022-05-30 09:43:20|706.6|706.4|706.8|706.4|706.8|706.4|706.6|706.2|2000
1653903810000|2022-05-30 09:43:30|707|706.6|707.4|707|707.4|707|707|706.6|5039
1653903830000|2022-05-30 09:43:50||707.2||707.2||707.2||707.2|0
1653903840000|2022-05-30 09:44:00||707||707||707||707|661
1653903850000|2022-05-30 09:44:10|707.2|706.8|707.2|706.8|707.2|706.8|707.2|706.8|442
1653903860000|2022-05-30 09:44:20||707||707||707||707|0
1653903870000|2022-05-30 09:44:30||706.8||706.8||706.8||706.8|0
1653903880000|2022-05-30 09:44:40|707|706.6|707|706.6|707|706.6|706.8|706.6|2017
1653903890000|2022-05-30 09:44:50|706.8|706.4|706.8|706.4|706.8|706.4|706.8|706.4|100
1653903900000|2022-05-30 09:45:00||706.6||706.6||706.6||706.6|0
1653903910000|2022-05-30 09:45:10||706.4||706.4||706.4||706.4|442
1653903930000|2022-05-30 09:45:30|706.6||706.6||706.6||706.6||0
1653903970000|2022-05-30 09:46:10|706.8|706.6|706.6|706.4|706.8|706.6|706.6|706.4|8038
1653903980000|2022-05-30 09:46:20|706.8||706.6||706.8||706.6||0
1653903990000|2022-05-30 09:46:30|706.4|706.2|706.4|706.2|706.4|706.2|706.4|706.2|2515
1653904000000|2022-05-30 09:46:40||706||706.2||706.2||706|0
1653904020000|2022-05-30 09:47:00|706.2|706|706.2|706|706.4|706.2|706.2|706|6738
1653904030000|2022-05-30 09:47:10|706.4|706.2|706.4|706|706.4|706.2|706.4|706|2273
1653904050000|2022-05-30 09:47:30|706.2||706.2||706.4||706.2||10619
1653904060000|2022-05-30 09:47:40|706|705.8|706|705.6|706|705.8|706|705.6|862
1653904070000|2022-05-30 09:47:50|705.8|705.8|706|705.6|706|705.8|705.8|705.6|2609
1653904080000|2022-05-30 09:48:00|706.2|705.8|706.4|706|706.4|706.2|706.2|705.8|3173
1653904090000|2022-05-30 09:48:10|706.2||706.4||706.4||706.2||0
1653904100000|2022-05-30 09:48:20|706.2||706.2||706.2||706.2||0
1653904110000|2022-05-30 09:48:30|706.4||706.4||706.4||706.4||0
1653904120000|2022-05-30 09:48:40||706.2||706.2||706.2||706.2|0
1653904150000|2022-05-30 09:49:10|706.2|706|706.2|705.8|706.4|706.2|706.2|705.8|435
1653904160000|2022-05-30 09:49:20|||||||||2000
1653904170000|2022-05-30 09:49:30|706|706|706.2|706|706.2|706|706|705.8|7654
1653904180000|2022-05-30 09:49:40|706.4|706.2|706.4|706|706.4|706.2|706.4|706|1481
1653904190000|2022-05-30 09:49:50|706.6|706.2|706.6|706.2|706.6|706.2|706.6|706.2|3172
1653904200000|2022-05-30 09:50:00|706.4|706|706.4|706|706.4|706|706.2|706|392
1653904210000|2022-05-30 09:50:10|706.6|706.2|706.6|706.2|706.6|706.2|706.4|706|320
1653904220000|2022-05-30 09:50:20|706.4|706|706.6|706.2|706.6|706.2|706.4|706|0
1653904250000|2022-05-30 09:50:50||706.4||706.4||706.4||706.4|0
1653904280000|2022-05-30 09:51:20|||||||||90
1653904310000|2022-05-30 09:51:50|706.4|706.2|706.4|706.2|706.4|706.2|706.4|706|384
1653904350000|2022-05-30 09:52:30|706.2|706|706.2|706|706.2|706|706.2|706|1384
1653904370000|2022-05-30 09:52:50|706|705.8|706|705.8|706|705.8|706|705.8|2037
1653904380000|2022-05-30 09:53:00|705.8|705.6|705.8|705.4|705.8|705.6|705.6|705.4|1411
1653904390000|2022-05-30 09:53:10|705.6||705.6||705.8||705.6||0
1653904410000|2022-05-30 09:53:30|705.4|705.2|705.4|705|705.4|705.2|705.4|705|1341
1653904420000|2022-05-30 09:53:40|705.6|705.2|705.4|705.2|705.6|705.2|705.4|705.2|0
1653904430000|2022-05-30 09:53:50||705||705||705.2||705|0
1653904450000|2022-05-30 09:54:10|705.2||705.2||705.2||705.2||0
1653904470000|2022-05-30 09:54:30|705|704.8|705.2|705|705.2|705|705|704.8|435
1653904480000|2022-05-30 09:54:40|||||||||990
1653904510000|2022-05-30 09:55:10|705|704.8|705|704.8|705|704.8|705|704.8|722
1653904530000|2022-05-30 09:55:30|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|1816
1653904550000|2022-05-30 09:55:50|704.6|704.6|705|704.8|705.2|705|704.6|704.2|15809
1653904560000|2022-05-30 09:56:00|705.2|705|705.4|705|705.4|705|705.2|705|26
1653904570000|2022-05-30 09:56:10|705.2||705.4||705.4||705.2||52
1653904590000|2022-05-30 09:56:30|705.2|705.2|705.4|705|705.4|705.2|705.2|705|944
1653904600000|2022-05-30 09:56:40|705.2|705.2|705.6|705.4|705.6|705.4|705.2|705.2|1065
1653904610000|2022-05-30 09:56:50|705.8||705.8||705.8||705.8||364
1653904620000|2022-05-30 09:57:00|705.6||705.6||705.6||705.6||0
1653904650000|2022-05-30 09:57:30|705.4|705.2|705.2|704.8|705.4|705.2|705.2|704.8|3054
1653904660000|2022-05-30 09:57:40|705|704.6|704.8|704.6|705|704.6|704.8|704.6|3589
1653904670000|2022-05-30 09:57:50|705||704.8||705||704.8||5
1653904690000|2022-05-30 09:58:10|705||705||705||705||1463
1653904700000|2022-05-30 09:58:20|705.2|704.8|705.2|704.8|705.2|704.8|705.2|704.8|1989
1653904710000|2022-05-30 09:58:30|705||705||705.2||705||78
1653904740000|2022-05-30 09:59:00|705.2|705|705.2|705|705.2|705|705.2|705|38
1653904750000|2022-05-30 09:59:10|705|704.8|705|704.8|705|705|705|704.8|376
1653904760000|2022-05-30 09:59:20|||||||||540
1653904880000|2022-05-30 10:01:20|705.2|705|705|704.6|705.2|705|704.8|704.6|7028
1653904890000|2022-05-30 10:01:30|704.8||704.8||704.8||704.8||0
1653904910000|2022-05-30 10:01:50|704.6|704.4|704.6|704.4|704.8|704.4|704.6|704.4|710
1653904940000|2022-05-30 10:02:20|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|1750
1653904950000|2022-05-30 10:02:30|704.6||704.6||704.8||704.6||0
1653904970000|2022-05-30 10:02:50|704.8|704.6|705|704.6|705|704.6|704.8|704.6|1108
1653904990000|2022-05-30 10:03:10|705.2|704.8|705|704.8|705.2|704.8|705|704.8|0
1653905000000|2022-05-30 10:03:20|705.2|705|705.2|705|705.4|705|705.2|705|3469
1653905020000|2022-05-30 10:03:40|705.4|705.2|705.4|705|705.4|705.2|705.4|705|1026
1653905040000|2022-05-30 10:04:00|||||||||14
1653905050000|2022-05-30 10:04:10||705.2||705.2||705.2||705.2|329
1653905120000|2022-05-30 10:05:20|705.6|705.4|705.6|705.2|705.8|705.4|705.6|705.2|1320
1653905130000|2022-05-30 10:05:30|705.4|705.4|706|705.6|706|705.6|705.4|705.4|15194
1653905140000|2022-05-30 10:05:40|705.8||706||706||705.8||0
1653905150000|2022-05-30 10:05:50|705.8||706||706||705.8||0
1653905190000|2022-05-30 10:06:30|||||||||280
1653905210000|2022-05-30 10:06:50|705.8|705.8|706|705.6|706|705.8|705.8|705.6|1160
1653905230000|2022-05-30 10:07:10|705.8|705.8|706|705.6|706|705.8|705.8|705.6|604
1653905280000|2022-05-30 10:08:00||705.8||705.6||705.8||705.6|260
1653905360000|2022-05-30 10:09:20|705.8|705.4|705.4|705.2|706|705.4|705.4|705.2|10249
1653905370000|2022-05-30 10:09:30|705.6||705.6||705.6||705.4||910
1653905390000|2022-05-30 10:09:50|705.4||705.4||705.6||705.4||0
1653905400000|2022-05-30 10:10:00|705.6||705.6||705.6||705.4||1463
1653905410000|2022-05-30 10:10:10|705.4||705.6||705.6||705.4||0
1653905430000|2022-05-30 10:10:30|705.4||705.4||705.4||705.4||0
1653905470000|2022-05-30 10:11:10|705.6|705.4|705.6|705.2|705.6|705.4|705.6|705.2|1130
1653905480000|2022-05-30 10:11:20|705.4||705.4||705.4||705.4||0
1653905490000|2022-05-30 10:11:30|705.6||705.4||705.6||705.4||1503
1653905510000|2022-05-30 10:11:50|705.6|705.4|706.2|706|706.2|706|705.6|705.2|6443
1653905520000|2022-05-30 10:12:00|706.4|706.2|706.6|706.2|706.6|706.2|706.4|706.2|3306
1653905530000|2022-05-30 10:12:10|706.8|706.4|706.8|706.4|706.8|706.4|706.8|706.4|5810
1653905550000|2022-05-30 10:12:30||706.6||706.6||706.6||706.6|936
1653905580000|2022-05-30 10:13:00|707|706.8|707|706.8|707|706.8|707|706.8|2000
1653905590000|2022-05-30 10:13:10|707.2|706.6|707|706.6|707.4|707.2|707|706.6|32981
1653905610000|2022-05-30 10:13:30|706.8||706.8||706.8||706.8||1771
1653905640000|2022-05-30 10:14:00|707|706.8|706.8|706.6|707.2|706.8|706.8|706.4|14022
1653905660000|2022-05-30 10:14:20|707|706.8|707|706.8|707|706.8|706.8|706.8|1159
1653905690000|2022-05-30 10:14:50|706.8|706.6|707|706.6|707|706.6|706.8|706.4|2830
1653905700000|2022-05-30 10:15:00|706.8||706.8||706.8||706.8||1384
1653905710000|2022-05-30 10:15:10|706.6|706.4|706.8|706.6|706.8|706.6|706.6|706.4|2128
1653905730000|2022-05-30 10:15:30||706.4||706.4||706.6||706.4|330
1653905740000|2022-05-30 10:15:40|706.6|706.2|706.6|706.2|706.8|706.2|706.4|706.2|1103
1653905750000|2022-05-30 10:15:50|706.4||706.6||706.6||706.4||0
1653905760000|2022-05-30 10:16:00|706.4||706.4||706.4||706.4||0
1653905770000|2022-05-30 10:16:10|706.2|706|706.2|705.8|706.2|706|706.2|705.8|2467
1653905790000|2022-05-30 10:16:30|706||706||706||706||0
1653905800000|2022-05-30 10:16:40|706.2|706|706.2|706|706.2|706|706.2|706|662
1653905810000|2022-05-30 10:16:50|706|705.8|706|705.8|706|705.8|706|705.8|352
1653905830000|2022-05-30 10:17:10|705.8|705.6|706|705.6|706|705.6|705.6|705.4|17477
1653905850000|2022-05-30 10:17:30||705.8||705.6||705.8||705.6|26
1653905890000|2022-05-30 10:18:10|705.8|705.8|706|705.6|706|705.8|705.8|705.6|3932
1653905900000|2022-05-30 10:18:20|705.8|705.8|705.8|705.6|706|705.8|705.8|705.6|944
1653905910000|2022-05-30 10:18:30|||||||||10
1653905930000|2022-05-30 10:18:50|705.6|705.4|705.8|705.4|705.8|705.4|705.6|705.4|5916
1653906010000|2022-05-30 10:20:10||705.6||705.6||705.6||705.6|0
1653906080000|2022-05-30 10:21:20|705.6|705.4|705.6|705.4|705.6|705.4|705.4|705.2|13804
1653906090000|2022-05-30 10:21:30|705.8|705.6|705.6|705.4|705.8|705.6|705.6|705.4|4668
1653906100000|2022-05-30 10:21:40|705.8||705.8||705.8||705.8||413
1653906120000|2022-05-30 10:22:00|||||||||100
1653906140000|2022-05-30 10:22:20|||||||||700
1653906240000|2022-05-30 10:24:00||705.6||705.4||705.6||705.4|927
1653906260000|2022-05-30 10:24:20|||||||||15
1653906300000|2022-05-30 10:25:00||705.6||705.6||705.6||705.6|0
1653906310000|2022-05-30 10:25:10|705.6|705.4|705.8|705.4|705.8|705.4|705.6|705.4|3611
1653906320000|2022-05-30 10:25:20|705.6||705.8||705.8||705.6||0
1653906330000|2022-05-30 10:25:30|705.6|705.2|705.4|705|705.6|705.4|705.4|705|4932
1653906340000|2022-05-30 10:25:40|705.2||705.2||705.2||705.2||0
1653906350000|2022-05-30 10:25:50|705|704.8|705.2|704.8|705.2|704.8|705|704.8|3073
1653906360000|2022-05-30 10:26:00||705||705||705||705|0
1653906370000|2022-05-30 10:26:10|705|704.8|705.2|704.8|705.2|704.8|705|704.8|149
1653906400000|2022-05-30 10:26:40|705||705||705||705||0
1653906410000|2022-05-30 10:26:50||704.6||704.6||704.6||704.6|686
1653906440000|2022-05-30 10:27:20|704.8||704.8||704.8||704.8||0
1653906450000|2022-05-30 10:27:30|704.6|704.4|704.6|704.4|704.8|704.4|704.6|704.4|3065
1653906460000|2022-05-30 10:27:40|704.8|704.2|704.6|704.2|704.8|704.2|704.4|704.2|81
1653906470000|2022-05-30 10:27:50|704.4|704|704.4|704|704.4|704|704.4|704|0
1653906480000|2022-05-30 10:28:00|704.2|704.2|704.4|704.2|704.4|704.2|704.2|704.2|119
1653906490000|2022-05-30 10:28:10|704.6|704|704.8|704.4|704.8|704.6|704.6|704|6142
1653906500000|2022-05-30 10:28:20|704.6|704.6|704.8|704.4|704.8|704.6|704.6|704.4|1967
1653906520000|2022-05-30 10:28:40|704.6||704.8||704.8||704.6||0
1653906530000|2022-05-30 10:28:50|704.6||704.8||704.8||704.6||0
1653906540000|2022-05-30 10:29:00|704.6||704.8||704.8||704.6||0
1653906550000|2022-05-30 10:29:10|704.6||704.6||704.6||704.6||0
1653906560000|2022-05-30 10:29:20|704.4|704.2|704.4|704.2|704.4|704.2|704.2|704|3785
1653906570000|2022-05-30 10:29:30|704.6|704|704.6|704.4|704.6|704.4|704.6|704|0
1653906590000|2022-05-30 10:29:50|704.4|704.2|704.4|704|704.4|704.2|704.4|704|508
1653906600000|2022-05-30 10:30:00||704.2||704.2||704.2||704|2303
1653906630000|2022-05-30 10:30:30|704.6|704.4|704.6|704.4|704.8|704.4|704.6|704.4|1061
1653906650000|2022-05-30 10:30:50|704.8||704.6||704.8||704.6||0
1653906660000|2022-05-30 10:31:00|704.8|704.6|704.6|704.4|704.8|704.6|704.6|704.4|474
1653906670000|2022-05-30 10:31:10|704.8||704.6||704.8||704.6||0
1653906680000|2022-05-30 10:31:20|704.8|704.2|704.6|704.2|704.8|704.2|704.4|704.2|1221
1653906710000|2022-05-30 10:31:50|704.4||704.6||704.6||704.4||0
1653906720000|2022-05-30 10:32:00|704.4|704|704.4|704|704.4|704|704.2|704|2560
1653906740000|2022-05-30 10:32:20||704.2||704.2||704.2||704.2|0
1653906750000|2022-05-30 10:32:30|704.2|704|704.4|704|704.4|704|704.2|704|560
1653906760000|2022-05-30 10:32:40||704.2||704.2||704.2||704.2|0
1653906770000|2022-05-30 10:32:50||704||704||704||704|0
1653906780000|2022-05-30 10:33:00||704.2||704.2||704.2||704.2|0
1653906800000|2022-05-30 10:33:20||704||704.2||704.2||704|7051
1653906820000|2022-05-30 10:33:40|||||||||12
1653906840000|2022-05-30 10:34:00|||||||||4105
1653906850000|2022-05-30 10:34:10|||||||||5782
1653906870000|2022-05-30 10:34:30|704.2|704|704.4|704.2|704.4|704.2|704.2|704|4612
1653906880000|2022-05-30 10:34:40|704.2|704|704.4|704|704.4|704.2|704.2|704|943
1653906900000|2022-05-30 10:35:00|704.2|703.8|704.2|703.8|704.2|703.8|704.2|703.8|933
1653906910000|2022-05-30 10:35:10||704||703.8||704||703.8|0
1653906930000|2022-05-30 10:35:30||704||704||704||704|297
1653906940000|2022-05-30 10:35:40||703.8||703.8||703.8||703.8|0
1653906960000|2022-05-30 10:36:00|704||704.2||704.2||704||2265
1653906980000|2022-05-30 10:36:20||704||704||704||704|0
1653907000000|2022-05-30 10:36:40|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|14540
1653907030000|2022-05-30 10:37:10|704.2|704|704.4|704|704.4|704|704.2|704|3842
1653907040000|2022-05-30 10:37:20|704.2||704.2||704.2||704.2||0
1653907050000|2022-05-30 10:37:30|704.4|704.2|704.4|704|704.4|704.2|704.4|704|348
1653907110000|2022-05-30 10:38:30||704.2||704.2||704.2||704.2|0
1653907120000|2022-05-30 10:38:40|704.6|704.4|704.8|704.4|704.8|704.4|704.6|704.4|7745
1653907130000|2022-05-30 10:38:50|704.6|704.6|704.4|704|704.6|704.6|704.4|704|3383
1653907140000|2022-05-30 10:39:00|704.6|704.2|704.6|704.2|704.6|704.2|704.6|704.2|0
1653907170000|2022-05-30 10:39:30|704.4||704.6||704.6||704.4||0
1653907180000|2022-05-30 10:39:40|704.4||704.6||704.6||704.4||0
1653907190000|2022-05-30 10:39:50|704.8|704.4|704.8|704.4|704.8|704.4|704.8|704.4|0
1653907200000|2022-05-30 10:40:00|704.6|704.2|704.4|704|704.6|704.2|704.4|704|3081
1653907220000|2022-05-30 10:40:20|704.6|704.2|704.6|704.2|704.8|704.4|704.6|704.2|1754
1653907240000|2022-05-30 10:40:40||704.4||704.4||704.4||704.2|0
1653907260000|2022-05-30 10:41:00|704.8|704.6|704.8|704.6|704.8|704.6|704.8|704.6|50
1653907270000|2022-05-30 10:41:10|||||||||13
1653907280000|2022-05-30 10:41:20|704.6|704.4|704.8|704.6|704.8|704.6|704.4|704.2|10003
1653907290000|2022-05-30 10:41:30|705|704.4|704.6|704.2|705|704.4|704.6|704.2|2483
1653907300000|2022-05-30 10:41:40|704.4|704|704.4|704|704.4|704|704.4|704|0
1653907310000|2022-05-30 10:41:50||704.2||704.2||704.2||704.2|323
1653907320000|2022-05-30 10:42:00|704.6|704.4|704.8|704.6|705|704.6|704.6|704.4|2536
1653907330000|2022-05-30 10:42:10|705|704.4|704.8|704.4|705|704.4|704.8|704.4|0
1653907360000|2022-05-30 10:42:40|704.6||704.6||704.6||704.6||0
1653907380000|2022-05-30 10:43:00|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|534
1653907390000|2022-05-30 10:43:10|704.6||704.8||704.8||704.6||0
1653907410000|2022-05-30 10:43:30|704.6||704.6||704.6||704.6||0
1653907430000|2022-05-30 10:43:50|704.8||704.8||704.8||704.6||0
1653907450000|2022-05-30 10:44:10|704.6||704.6||704.6||704.6||0
1653907490000|2022-05-30 10:44:50|||||||||930
1653907500000|2022-05-30 10:45:00|704.8|704.6|705|704.6|705|704.6|704.8|704.6|86
1653907520000|2022-05-30 10:45:20|705.2|704.8|705|704.8|705.2|704.8|705|704.8|0
1653907530000|2022-05-30 10:45:30|705.2|704|704.2|703.8|705.2|704.4|704.2|703.8|72078
1653907540000|2022-05-30 10:45:40||704||703.8||704||703.8|310
1653907590000|2022-05-30 10:46:30|704||704.2||704.2||704||0
1653907610000|2022-05-30 10:46:50|704.4|704|704.4|704.2|704.4|704.2|704.4|704|2828
1653907620000|2022-05-30 10:47:00|||||||||389
1653907660000|2022-05-30 10:47:40|704.6|704.4|704.6|704.2|704.8|704.4|704.6|704.2|1518
1653907670000|2022-05-30 10:47:50|704.8|704.4|704.6|704.4|704.8|704.4|704.6|704.2|0
1653907680000|2022-05-30 10:48:00||704.2||704.2||704.4||704.2|1785
1653907690000|2022-05-30 10:48:10||704.4||704.2||704.4||704.2|318
1653907730000|2022-05-30 10:48:50||704.4||704.2||704.4||704.2|0
1653907740000|2022-05-30 10:49:00|704.8|704.4|705|704.6|705|704.8|704.8|704.4|294
1653907760000|2022-05-30 10:49:20|704.8|704.4|704.8|704.4|705|704.4|704.8|704.4|6746
1653907770000|2022-05-30 10:49:30|704.6||704.6||704.6||704.6||0
1653907780000|2022-05-30 10:49:40|704.4|704.2|704.6|704.2|704.6|704.2|704.4|704.2|925
1653907790000|2022-05-30 10:49:50|704.4||704.4||704.4||704.4||0
1653907800000|2022-05-30 10:50:00|704.2|704|704.2|704|704.2|704|704.2|704|3201
1653907810000|2022-05-30 10:50:10|704|703.8|704.2|703.8|704.2|703.8|704|703.8|9530
1653907830000|2022-05-30 10:50:30||704||704||704||704|0
1653907860000|2022-05-30 10:51:00|704.4|704.2|704.4|704|704.4|704.2|704.4|704|2021
1653907870000|2022-05-30 10:51:10|704.2||704.4||704.4||704.2||5422
1653907920000|2022-05-30 10:52:00|704.2|703.8|704|703.8|704.2|703.8|704|703.8|6954
1653907930000|2022-05-30 10:52:10|||||||||68
1653907950000|2022-05-30 10:52:30|704.2|704|704.2|704|704.2|704|704.2|704|9180
1653907960000|2022-05-30 10:52:40|704|703.8|704|703.8|704.2|703.8|704|703.8|367
1653907980000|2022-05-30 10:53:00|703.8|703.6|704|703.8|704|703.8|703.8|703.4|7169
1653907990000|2022-05-30 10:53:10|704.2||704.2||704.2||704.2||0
1653908010000|2022-05-30 10:53:30|704.4|704|704.4|704|704.4|704|704.4|704|7627
1653908020000|2022-05-30 10:53:40|704.2|703.8|704.2|703.8|704.2|703.8|704.2|703.8|361
1653908050000|2022-05-30 10:54:10||704||704||704||704|0
1653908080000|2022-05-30 10:54:40|||||||||717
1653908090000|2022-05-30 10:54:50||703.8||703.8||703.8||703.8|1359
1653908110000|2022-05-30 10:55:10|704||704||704||704||0
1653908140000|2022-05-30 10:55:40|||||||||6103
1653908170000|2022-05-30 10:56:10|703.8|703.6|703.8|703.6|703.8|703.6|703.8|703.6|8856
1653908180000|2022-05-30 10:56:20|703.6|703.4|703.6|703.4|703.8|703.4|703.6|703.2|3913
1653908190000|2022-05-30 10:56:30|703.8|703.2|704|703.6|704|703.6|703.6|703.2|1496
1653908200000|2022-05-30 10:56:40|||||||||76
1653908210000|2022-05-30 10:56:50|703.8|703.4|704|703.6|704|703.6|703.8|703.4|278
1653908220000|2022-05-30 10:57:00|703.8|703.4|703.8|703.4|703.8|703.4|703.8|703.4|927
1653908230000|2022-05-30 10:57:10|704|703.6|703.8|703.4|704|703.6|703.8|703.4|0
1653908240000|2022-05-30 10:57:20|704|703.6|703.8|703.4|704|703.6|703.8|703.4|1
1653908260000|2022-05-30 10:57:40|703.6|703.2|703.6|703.2|703.8|703.4|703.6|703.2|0
1653908280000|2022-05-30 10:58:00|703.4|703|703.4|703|703.6|703.2|703.4|703|0
1653908290000|2022-05-30 10:58:10|703.2||703.4||703.4||703.2||0
1653908300000|2022-05-30 10:58:20|703.2||703.2||703.2||703.2||169
1653908310000|2022-05-30 10:58:30|||||||||1856
1653908320000|2022-05-30 10:58:40|703|702.8|703|702.6|703.2|702.8|702.8|702.4|372
1653908340000|2022-05-30 10:59:00||702.8||702.8||702.8||702.6|1
1653908350000|2022-05-30 10:59:10||702.6||702.8||702.8||702.6|0
1653908360000|2022-05-30 10:59:20||702.6||702.6||702.6||702.6|75
1653908370000|2022-05-30 10:59:30||702.8||702.8||702.8||702.8|0
1653908380000|2022-05-30 10:59:40|703.2|703|703.2|702.8|703.2|703|703.2|702.8|140
1653908390000|2022-05-30 10:59:50||703||702.8||703||702.8|0
1653908400000|2022-05-30 11:00:00|703|702.6|703|702.6|703.2|702.8|703|702.6|0
1653908470000|2022-05-30 11:01:10||702.8||702.8||702.8||702.8|1400
1653908490000|2022-05-30 11:01:30|702.8|702.6|702.8|702.6|702.8|702.6|702.8|702.6|0
1653908500000|2022-05-30 11:01:40|703||703||703||702.8||995
1653908510000|2022-05-30 11:01:50|702.8||702.8||702.8||702.8||0
1653908520000|2022-05-30 11:02:00|703||703||703||703||0
1653908560000|2022-05-30 11:02:40|702.8||702.8||702.8||702.8||0
1653908590000|2022-05-30 11:03:10|702.6|702.4|702.8|702.4|702.8|702.4|702.6|702.4|360
1653908600000|2022-05-30 11:03:20||702.6||702.4||702.6||702.4|6022
1653908630000|2022-05-30 11:03:50|702.6||702.8||702.8||702.6||0
1653908640000|2022-05-30 11:04:00||702.6||702.6||702.6||702.6|0
1653908650000|2022-05-30 11:04:10|||||||||2
1653908700000|2022-05-30 11:05:00|703|702.8|703|702.6|703|702.8|702.8|702.6|943
1653908730000|2022-05-30 11:05:30|||||||||4191
1653908770000|2022-05-30 11:06:10||702.8||702.8||702.8||702.8|0
1653908790000|2022-05-30 11:06:30|703.2|703|703.2|702.8|703.2|703|703.2|702.8|2183
1653908810000|2022-05-30 11:06:50|703.4|703|703.2|703|703.4|703|703.2|703|135
1653908840000|2022-05-30 11:07:20|703.4|703.2|703.6|703.2|703.8|703.4|703.4|703.2|2227
1653908860000|2022-05-30 11:07:40||703.4||703.4||703.4||703.4|4950
1653908880000|2022-05-30 11:08:00|703.8||703.8||703.8||703.8||48
1653908920000|2022-05-30 11:08:40|||||||||83
1653908940000|2022-05-30 11:09:00|||||||||87
1653908970000|2022-05-30 11:09:30|703.6||703.6||703.6||703.6||0
1653908980000|2022-05-30 11:09:40|703.8||703.8||703.8||703.8||3009
1653909010000|2022-05-30 11:10:10|703.6|703.2|703.4|703.2|703.8|703.2|703.4|703|4008
1653909030000|2022-05-30 11:10:30||703||703||703||703|540
1653909050000|2022-05-30 11:10:50|703.2|703.2|703.4|703.2|703.4|703.2|703.2|703.2|272
1653909080000|2022-05-30 11:11:20|||||||||17
1653909120000|2022-05-30 11:12:00|||||||||1000
1653909130000|2022-05-30 11:12:10||703||703||703||703|40
1653909140000|2022-05-30 11:12:20|703.2|702.8|703.2|702.8|703.2|703|703|702.8|4145
1653909180000|2022-05-30 11:13:00|703||703||703||703||0
1653909200000|2022-05-30 11:13:20|702.8|702.6|702.6|702.4|702.8|702.6|702.6|702.2|1120
1653909210000|2022-05-30 11:13:30|702.8|702.6|703|702.6|703|702.8|702.8|702.6|2179
1653909220000|2022-05-30 11:13:40|702.8||702.8||702.8||702.8||0
1653909230000|2022-05-30 11:13:50|703|702.8|703|702.6|703|702.8|702.8|702.6|0
1653909260000|2022-05-30 11:14:20|||||||||13
1653909270000|2022-05-30 11:14:30|703.2|702.8|703|702.8|703.2|702.8|703|702.6|3017
1653909280000|2022-05-30 11:14:40|702.8|702.6|703.2|702.8|703.2|702.8|702.8|702.6|1292
1653909310000|2022-05-30 11:15:10|703|703|703|702.8|703|703|703|702.8|7437
1653909330000|2022-05-30 11:15:30|||||||||1372
1653909350000|2022-05-30 11:15:50|703.2||703.2||703.2||703.2||2100
1653909380000|2022-05-30 11:16:20|||||||||14
1653909440000|2022-05-30 11:17:20|703|702.6|702.8|702.6|703.2|702.6|702.8|702.6|7526
1653909450000|2022-05-30 11:17:30||702.4||702.6||702.6||702.4|0
1653909460000|2022-05-30 11:17:40|702.6|702.4|702.8|702.4|702.8|702.6|702.6|702.4|25
1653909480000|2022-05-30 11:18:00|702.6|702.2|702.6|702.2|702.8|702.2|702.4|702|2861
1653909490000|2022-05-30 11:18:10|702.4|702|702.4|702|702.4|702|702.4|702|0
1653909500000|2022-05-30 11:18:20|702.6|702.2|702.6|702.2|702.6|702.2|702.6|702.2|970
1653909510000|2022-05-30 11:18:30|702.4|702|702.4|702|702.4|702|702.4|702|398
1653909520000|2022-05-30 11:18:40|702.2|701.8|702.2|702|702.4|702|702|701.8|28697
1653909530000|2022-05-30 11:18:50|702|701.8|702|701.6|702.2|701.8|702|701.6|267
1653909540000|2022-05-30 11:19:00|701.8||701.8||702||701.8||0
1653909560000|2022-05-30 11:19:20||701.4||701.6||701.6||701.4|144
1653909570000|2022-05-30 11:19:30|702|701.8|702.2|701.8|702.2|701.8|702|701.8|10651
1653909590000|2022-05-30 11:19:50||702||702||702||702|175
1653909610000|2022-05-30 11:20:10|702.4|702.2|702.6|702.2|702.6|702.2|702.4|702.2|1219
1653909650000|2022-05-30 11:20:50||702.4||702.4||702.4||702.4|0
1653909660000|2022-05-30 11:21:00|||||||||400
1653909670000|2022-05-30 11:21:10|||||||||3423
1653909680000|2022-05-30 11:21:20|||||||||365
1653909690000|2022-05-30 11:21:30||702.2||702.2||702.2||702.2|1764
1653909700000|2022-05-30 11:21:40|702.4||702.4||702.4||702.4||188
1653909720000|2022-05-30 11:22:00|||||||||241
1653909730000|2022-05-30 11:22:10|702.2|702|702.4|702|702.4|702.2|702.2|702|2068
1653909740000|2022-05-30 11:22:20|702.2||702.4||702.4||702.2||0
1653909750000|2022-05-30 11:22:30|702.2||702.2||702.4||702.2||0
1653909780000|2022-05-30 11:23:00|702.4||702.4||702.4||702.4||2782
1653909800000|2022-05-30 11:23:20|||||||||27
1653909830000|2022-05-30 11:23:50|||||||||14
1653909850000|2022-05-30 11:24:10|||||||||30
1653909870000|2022-05-30 11:24:30||702.2||702.2||702.2||702|293
1653909880000|2022-05-30 11:24:40||702||702||702||702|0
1653909920000|2022-05-30 11:25:20|||||||||226
1653909960000|2022-05-30 11:26:00|702.2||702.2||702.2||702.2||388
1653909970000|2022-05-30 11:26:10|702.4||702.4||702.4||702.4||360
1653910000000|2022-05-30 11:26:40||702.2||702.2||702.2||702.2|0
1653910010000|2022-05-30 11:26:50|702.2|702|702.4|702|702.4|702.2|702.2|702|1173
1653910020000|2022-05-30 11:27:00|||||||||86
1653910050000|2022-05-30 11:27:30||702.2||702.2||702.2||702|7794
1653910060000|2022-05-30 11:27:40||702||702||702||702|30
1653910080000|2022-05-30 11:28:00|702.2||702.4||702.4||702.2||500
1653910120000|2022-05-30 11:28:40|702.2||702.2||702.2||702.2||7000
1653910140000|2022-05-30 11:29:00|||||||||349
1653910150000|2022-05-30 11:29:10|702.4||702.4||702.4||702.4||126
1653910160000|2022-05-30 11:29:20||702.2||702||702.2||702|10268
1653910180000|2022-05-30 11:29:40||702.2||702.2||702.2||702.2|0
1653910200000|2022-05-30 11:30:00|702.2|702|702|701.8|702.2|702|702|701.8|2212
1653910210000|2022-05-30 11:30:10|702.2|702|702.2|701.8|702.2|702|702.2|701.8|284
1653910220000|2022-05-30 11:30:20|702.4|702|702.4|702|702.4|702|702.2|702|1300
1653910310000|2022-05-30 11:31:50|702.6|702.2|702.6|702.2|702.6|702.2|702.6|702.2|2089
1653910320000|2022-05-30 11:32:00|||||||||14
1653910330000|2022-05-30 11:32:10|702.4||702.6||702.6||702.4||0
1653910340000|2022-05-30 11:32:20|702.4||702.6||702.6||702.4||0
1653910350000|2022-05-30 11:32:30||702.4||702.2||702.4||702.2|9004
1653910370000|2022-05-30 11:32:50|702.4|702|702.4|702|702.4|702.2|702.4|702|471
1653910380000|2022-05-30 11:33:00|702.2||702.4||702.4||702.2||0
1653910400000|2022-05-30 11:33:20|702.2|701.8|702.2|701.8|702.2|701.8|702.2|701.8|4557
1653910410000|2022-05-30 11:33:30|702.4|702|702.2|702|702.4|702|702.2|701.8|7636
1653910430000|2022-05-30 11:33:50|702.4||702.4||702.4||702.4||73
1653910440000|2022-05-30 11:34:00|702.2||702.2||702.2||702.2||0
1653910480000|2022-05-30 11:34:40||701.8||701.8||701.8||701.8|5749
1653910490000|2022-05-30 11:34:50|702||702.2||702.2||702||650
1653910520000|2022-05-30 11:35:20|702||702.2||702.2||702||16
1653910530000|2022-05-30 11:35:30|702||702||702||702||0
1653910560000|2022-05-30 11:36:00|701.8|701.6|701.8|701.6|702|701.8|701.8|701.6|8145
1653910570000|2022-05-30 11:36:10|701.6|701.4|701.6|701.2|701.6|701.4|701.6|701.2|3200
1653910590000|2022-05-30 11:36:30||701.4||701.4||701.4||701.4|0
1653910600000|2022-05-30 11:36:40|701.8|701.6|701.8|701.6|701.8|701.6|701.8|701.6|8751
1653910610000|2022-05-30 11:36:50|||||||||2
1653910620000|2022-05-30 11:37:00|||||||||1
1653910640000|2022-05-30 11:37:20|702|701.8|702|701.8|702|701.8|702|701.8|452
1653910670000|2022-05-30 11:37:50|702.2|702|702.2|702|702.2|702|702.2|702|1800
1653910680000|2022-05-30 11:38:00||701.8||702||702||701.8|1130
1653910740000|2022-05-30 11:39:00|702.4|702.2|702.4|702.2|702.4|702.2|702.4|702.2|1
1653910800000|2022-05-30 11:40:00|||||||||150
1653910810000|2022-05-30 11:40:10|702.6|702.4|702.6|702.4|702.6|702.4|702.6|702.4|1015
1653910820000|2022-05-30 11:40:20||702.2||702.2||702.2||702.2|7101
1653910840000|2022-05-30 11:40:40|702.4||702.6||702.6||702.4||419
1653910860000|2022-05-30 11:41:00|702.4|702|702.4|702|702.4|702|702.2|701.8|9375
1653910870000|2022-05-30 11:41:10||702.2||702.2||702.2||702.2|1226
1653910900000|2022-05-30 11:41:40|702.6|702.4|702.6|702.4|702.6|702.4|702.6|702.4|1004
1653910910000|2022-05-30 11:41:50|||||||||100
1653910930000|2022-05-30 11:42:10|||||||||324
1653910950000|2022-05-30 11:42:30|702.4|702.2|702.4|702.2|702.4|702.2|702.2|702|3584
1653910960000|2022-05-30 11:42:40|||||||||740
1653910980000|2022-05-30 11:43:00|||||||||137
1653910990000|2022-05-30 11:43:10|702.2|702|702.4|702.2|702.4|702.2|702.2|702|2092
1653911020000|2022-05-30 11:43:40|702.2|702|702.2|702|702.2|702|702.2|702|0
1653911060000|2022-05-30 11:44:20|702|701.8|702|701.8|702.2|702|702|701.8|1031
1653911090000|2022-05-30 11:44:50|||||||||1379
1653911110000|2022-05-30 11:45:10||701.6||701.6||701.6||701.6|408
1653911160000|2022-05-30 11:46:00|702.2|701.8|702.2|701.8|702.4|702|702.2|701.8|541
1653911170000|2022-05-30 11:46:10|702.4|702|702.4|702|702.4|702|702.4|702|0
1653911190000|2022-05-30 11:46:30|||||||||15
1653911200000|2022-05-30 11:46:40||702.2||702.2||702.2||702.2|0
1653911210000|2022-05-30 11:46:50|||||||||22
1653911230000|2022-05-30 11:47:10|702.6|702.4|702.6|702.2|702.6|702.4|702.6|702.2|292
1653911290000|2022-05-30 11:48:10||702.4||702.4||702.4||702.4|102
1653911300000|2022-05-30 11:48:20|||||||||15
1653911310000|2022-05-30 11:48:30|||||||||170
1653911320000|2022-05-30 11:48:40|702.8|702.6|702.8|702.6|702.8|702.6|702.8|702.6|724
1653911350000|2022-05-30 11:49:10|702.6|702.4|702.8|702.4|702.8|702.4|702.6|702.2|7087
1653911360000|2022-05-30 11:49:20|702.6||702.6||702.6||702.6||25
1653911380000|2022-05-30 11:49:40|702.8|702.6|702.8|702.6|702.8|702.6|702.8|702.6|6
1653911400000|2022-05-30 11:50:00|703|702.8|703|702.6|703|702.8|703|702.6|80
1653911420000|2022-05-30 11:50:20|702.8||702.8||702.8||702.8||6000
1653911430000|2022-05-30 11:50:30|703||702.8||703||702.8||0
1653911440000|2022-05-30 11:50:40|703||703||703||703||0
1653911460000|2022-05-30 11:51:00|702.8||703||703||702.8||0
1653911480000|2022-05-30 11:51:20|703.2|702.8|703.4|703|703.4|703|703.2|702.6|20800
1653911490000|2022-05-30 11:51:30||703.2||703.2||703.2||703|1753
1653911500000|2022-05-30 11:51:40|||||||||300
1653911510000|2022-05-30 11:51:50|703.2|702.8|703.2|702.8|703.2|702.8|703.2|702.8|25322
1653911560000|2022-05-30 11:52:40||703||702.8||703||702.8|600
1653911590000|2022-05-30 11:53:10|703||703||703||703||125
1653911600000|2022-05-30 11:53:20|703.2||703.2||703.2||703.2||0
1653911660000|2022-05-30 11:54:20|703||703||703||703||0
1653911720000|2022-05-30 11:55:20|703.2|703|703.2|703|703.2|703|703.2|703|5
1653911760000|2022-05-30 11:56:00|||||||||148
1653911780000|2022-05-30 11:56:20|||||||||3000
1653911790000|2022-05-30 11:56:30|703|702.8|703.2|703|703.2|703|702.8|702.6|17143
1653911800000|2022-05-30 11:56:40|703|702.8|703|702.8|703|702.8|703|702.8|5902
1653911810000|2022-05-30 11:56:50|703.2|703|703.2|703|703.2|703|703.2|703|1607
1653911830000|2022-05-30 11:57:10|||||||||1000
1653911860000|2022-05-30 11:57:40|703|702.8|703|702.8|703.2|702.8|703|702.8|1227
1653911870000|2022-05-30 11:57:50|||||||||465
1653911890000|2022-05-30 11:58:10|703.2|703|703.2|702.8|703.2|703|703|702.8|841
1653911910000|2022-05-30 11:58:30|703||703||703||703||259
1653912020000|2022-05-30 12:00:20|||||||||662
1653912070000|2022-05-30 12:01:10|703.2|703|703.4|703.2|703.4|703.2|703.2|703|469
1653912080000|2022-05-30 12:01:20|||||||||2061
1653912110000|2022-05-30 12:01:50|703.2|703|703.2|703|703.2|703|703.2|703|4774
1653912120000|2022-05-30 12:02:00|703.4|703.2|703|702.6|703.4|703.2|703|702.6|1254
1653912130000|2022-05-30 12:02:10|702.8||702.8||702.8||702.8||0
1653912150000|2022-05-30 12:02:30||702.4||702.4||702.4||702.4|0
1653912190000|2022-05-30 12:03:10||702.6||702.6||702.6||702.6|0
1653912200000|2022-05-30 12:03:20|703|702.8|703|702.8|703|702.8|703|702.8|1294
1653912220000|2022-05-30 12:03:40|702.8|702.6|702.8|702.6|703|702.6|702.8|702.6|1657
1653912260000|2022-05-30 12:04:20||702.4||702.4||702.4||702.4|2389
1653912280000|2022-05-30 12:04:40|702.6|702.2|702.6|702.2|702.6|702.2|702.6|702.2|200
1653912300000|2022-05-30 12:05:00||702.4||702.2||702.4||702.2|12
1653912310000|2022-05-30 12:05:10|702.4|702|702.4|702|702.4|702|702.4|702|0
1653912320000|2022-05-30 12:05:20|702.2||702.4||702.4||702.2||0
1653912350000|2022-05-30 12:05:50||702.2||702.2||702.2||702.2|398
1653912410000|2022-05-30 12:06:50|702.2|702|702.2|701.8|702.2|702|702.2|701.8|15
1653912420000|2022-05-30 12:07:00||702||701.8||702||701.8|342
1653912430000|2022-05-30 12:07:10|702||702||702||702||402
1653912470000|2022-05-30 12:07:50||701.6||701.8||701.8||701.6|0
1653912480000|2022-05-30 12:08:00|701.8|701.6|701.8|701.6|702|701.6|701.8|701.4|2905
1653912490000|2022-05-30 12:08:10|702||702||702||702||0
1653912500000|2022-05-30 12:08:20|||||||||402
1653912510000|2022-05-30 12:08:30|701.8||702||702||701.8||0
1653912530000|2022-05-30 12:08:50||701.8||701.8||701.8||701.8|2000
1653912540000|2022-05-30 12:09:00|702.2|702|702|701.8|702.2|702|702|701.8|7469
1653912550000|2022-05-30 12:09:10|701.8|701.6|702|701.6|702|701.6|701.8|701.6|2622
1653912560000|2022-05-30 12:09:20|701.8||701.8||701.8||701.8||0
1653912570000|2022-05-30 12:09:30|||||||||460
1653912600000|2022-05-30 12:10:00|701.6|701.4|701.6|701.4|701.6|701.4|701.6|701.4|2870
1653912630000|2022-05-30 12:10:30|701.8|701.6|701.8|701.6|701.8|701.6|701.8|701.6|1606
1653912640000|2022-05-30 12:10:40||701.4||701.4||701.4||701.4|523
1653912660000|2022-05-30 12:11:00||701.6||701.6||701.6||701.6|0
1653912710000|2022-05-30 12:11:50|702|701.4|702|701.6|702|701.8|701.8|701.4|5837
1653912720000|2022-05-30 12:12:00|702.2|701.8|702.2|701.8|702.2|701.8|702.2|701.8|3255
1653912740000|2022-05-30 12:12:20|702||702||702||702||0
1653912780000|2022-05-30 12:13:00|702.2|702|702.2|702|702.2|702|702.2|702|24
1653912810000|2022-05-30 12:13:30|702.4||702.4||702.4||702.4||4843
1653912820000|2022-05-30 12:13:40||702.2||702.2||702.2||702.2|375
1653912830000|2022-05-30 12:13:50|||||||||323
1653912850000|2022-05-30 12:14:10|||||||||990
1653912890000|2022-05-30 12:14:50|||||||||1
1653912920000|2022-05-30 12:15:20|702.6||702.6||702.6||702.6||2112
1653912930000|2022-05-30 12:15:30|||||||||396
1653912940000|2022-05-30 12:15:40|702.4||702.4||702.4||702.4||0
1653912950000|2022-05-30 12:15:50|702.6||702.6||702.6||702.6||0
1653912960000|2022-05-30 12:16:00||702.4||702.4||702.4||702.4|0
1653912980000|2022-05-30 12:16:20|702.8|702.6|702.8|702.6|702.8|702.6|702.8|702.6|7
1653913000000|2022-05-30 12:16:40|703|702.8|703.2|702.8|703.2|702.8|703|702.8|1841
1653913010000|2022-05-30 12:16:50|703.4|703|703.4|703|703.4|703|703.4|703|0
1653913020000|2022-05-30 12:17:00|703.2||703.4||703.4||703.2||0
1653913080000|2022-05-30 12:18:00|703.2||703.4||703.4||703.2||2033
1653913120000|2022-05-30 12:18:40|703.6|703.2|703.8|703.4|703.8|703.4|703.6|703.2|173
1653913130000|2022-05-30 12:18:50|703.6|703.2|703.6|703.2|703.8|703.2|703.4|703.2|5566
1653913170000|2022-05-30 12:19:30|703.8|703.4|703.8|703.4|703.8|703.4|703.8|703.4|0
1653913190000|2022-05-30 12:19:50||703.6||703.4||703.6||703.4|617
1653913230000|2022-05-30 12:20:30||703.6||703.6||703.6||703.6|0
1653913240000|2022-05-30 12:20:40|704||704||704||703.8||4541
1653913250000|2022-05-30 12:20:50|703.8||704||704||703.8||11
1653913260000|2022-05-30 12:21:00|703.8|703.4|703.6|703.2|703.8|703.4|703.6|703.2|9340
1653913270000|2022-05-30 12:21:10|703.4||703.6||703.6||703.4||0
1653913360000|2022-05-30 12:22:40|703.4||703.6||703.6||703.4||1053
1653913440000|2022-05-30 12:24:00|703.4||703.4||703.4||703.4||1000
1653913460000|2022-05-30 12:24:20|||||||||163
1653913470000|2022-05-30 12:24:30|703.6||703.6||703.6||703.6||12
1653913480000|2022-05-30 12:24:40|||||||||18
1653913520000|2022-05-30 12:25:20|703.4||703.6||703.6||703.4||0
1653913530000|2022-05-30 12:25:30|703.4|703.4|703.4|703|703.6|703.4|703.4|703|14676
1653913550000|2022-05-30 12:25:50||703.2||703||703.2||703|1035
1653913620000|2022-05-30 12:27:00|703.2|703.2|703.2|703|703.6|703.4|703.2|703|13255
1653913640000|2022-05-30 12:27:20|703|702.8|703|702.8|703.2|702.8|703|702.6|6220
1653913650000|2022-05-30 12:27:30|703.2|702.6|703.4|703|703.4|703|703.2|702.6|2361
1653913660000|2022-05-30 12:27:40||703.2||703.2||703.2||703.2|0
1653913670000|2022-05-30 12:27:50||703||703||703.2||703|0
1653913690000|2022-05-30 12:28:10||703.2||703.2||703.2||703.2|0
1653913700000|2022-05-30 12:28:20||703||703||703||703|370
1653913710000|2022-05-30 12:28:30|703.6|703.2|703.6|703.2|703.6|703.4|703.6|703.2|1276
1653913760000|2022-05-30 12:29:20|703.8|703.4|704|703.6|704|703.6|703.8|703.4|7808
1653913770000|2022-05-30 12:29:30||703.8||703.8||703.8||703.6|0
1653913780000|2022-05-30 12:29:40|704.2|704|704.2|704|704.2|704|704.2|704|1731
1653913800000|2022-05-30 12:30:00|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|6
1653913810000|2022-05-30 12:30:10|704.6|704.4|704.6|704.2|704.6|704.4|704.6|704.2|2585
1653913820000|2022-05-30 12:30:20|||||||||345
1653913830000|2022-05-30 12:30:30|704.4|704|704.6|704.2|704.6|704.2|704.2|704|26451
1653913930000|2022-05-30 12:32:10||704.4||704.2||704.4||704.2|1621
1653913940000|2022-05-30 12:32:20|704.4|704.4|704.4|703.8|704.4|704.4|704.2|703.8|23281
1653913950000|2022-05-30 12:32:30|704.2|704|704.4|704.2|704.4|704.2|704.2|703.8|3857
1653913960000|2022-05-30 12:32:40||704||704||704||704|0
1653913970000|2022-05-30 12:32:50|704.6|704.2|704.6|704.2|704.6|704.2|704.4|704|362
1653913980000|2022-05-30 12:33:00|704.4|704|704.4|704|704.6|704|704.2|704|3337
1653913990000|2022-05-30 12:33:10|704.6|704.2|704.6|704.2|704.6|704.2|704.6|704.2|0
1653914000000|2022-05-30 12:33:20|704.4|704|704.6|704.2|704.6|704.2|704.4|704|0
1653914010000|2022-05-30 12:33:30|704.4||704.4||704.4||704.4||0
1653914020000|2022-05-30 12:33:40|704.6|704|704.6|704.2|704.6|704.2|704.4|704|352
1653914120000|2022-05-30 12:35:20|||||||||2640
1653914170000|2022-05-30 12:36:10|704.4|704|704.2|703.8|704.6|704|704.2|703.8|22855
1653914180000|2022-05-30 12:36:20|||||||||191
1653914200000|2022-05-30 12:36:40|||||||||32
1653914230000|2022-05-30 12:37:10|704||704||704||704||19
1653914260000|2022-05-30 12:37:40|703.8|703.6|703.8|703.6|704|703.6|703.8|703.4|10165
1653914270000|2022-05-30 12:37:50|703.6|703.4|703.6|703.2|703.6|703.4|703.6|703.2|301
1653914310000|2022-05-30 12:38:30|703.4||703.4||703.6||703.4||0
1653914330000|2022-05-30 12:38:50|703.2|703|703.2|702.8|703.2|703|703.2|702.8|2563
1653914340000|2022-05-30 12:39:00|703||703||703.2||703||1065
1653914370000|2022-05-30 12:39:30|702.8|702.6|702.8|702.6|702.8|702.6|702.6|702.2|5491
1653914380000|2022-05-30 12:39:40|703|702.8|703.4|703|703.4|703.2|703|702.8|337
1653914390000|2022-05-30 12:39:50|703.2|703.2|703.4|703|703.4|703.2|703|702.6|3011
1653914400000|2022-05-30 12:40:00|703.2|702.8|703.2|702.8|703.4|703|703.2|702.8|0
1653914410000|2022-05-30 12:40:10|703.4|703|703.2|703|703.4|703|703.2|702.8|342
1653914430000|2022-05-30 12:40:30|703.4|703.2|703.4|703|703.4|703.2|703.4|703|157
1653914440000|2022-05-30 12:40:40||703.2||703||703.2||703|0
1653914450000|2022-05-30 12:40:50|703.6|703.2|703.4|703|703.6|703.4|703.4|703|68
1653914460000|2022-05-30 12:41:00|703.6|703.2|703.4|703|703.6|703.2|703.2|703|0
1653914470000|2022-05-30 12:41:10|703.2||703.4||703.4||703.2||2799
1653914510000|2022-05-30 12:41:50||703.2||703.2||703.2||703.2|0
1653914520000|2022-05-30 12:42:00|703.6|703.4|703.6|703.4|703.6|703.4|703.6|703.4|257
1653914550000|2022-05-30 12:42:30|703.8|703.6|703.8|703.6|704|703.6|703.8|703.4|12281
1653914570000|2022-05-30 12:42:50|704||704||704||704||0
1653914620000|2022-05-30 12:43:40|703.8|703.4|703.8|703.4|704|703.4|703.8|703.4|4778
1653914680000|2022-05-30 12:44:40|704|703.6|704|703.6|704|703.6|704|703.6|24
1653914720000|2022-05-30 12:45:20|704.2|703.8|704|703.8|704.2|704|704|703.6|1605
1653914730000|2022-05-30 12:45:30|704.2||704.2||704.2||704.2||12
1653914740000|2022-05-30 12:45:40|704.4|704|704.2|704|704.4|704.2|704.2|704|13849
1653914750000|2022-05-30 12:45:50|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|340
1653914760000|2022-05-30 12:46:00|704.6|704.4|704.6|704.4|704.6|704.4|704.6|704.4|193
1653914790000|2022-05-30 12:46:30|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|10977
1653914800000|2022-05-30 12:46:40|||||||||21
1653914810000|2022-05-30 12:46:50|704.6|704.4|704.6|704.2|704.6|704.4|704.6|704.2|547
1653914820000|2022-05-30 12:47:00|704.4||704.6||704.6||704.4||3600
1653914830000|2022-05-30 12:47:10|704.4||704.4||704.4||704.4||75
1653914840000|2022-05-30 12:47:20|704.2|704|704.2|703.8|704.4|704.2|704.2|703.8|8421
1653914860000|2022-05-30 12:47:40||704||704||704||704|0
1653914880000|2022-05-30 12:48:00|704|703.8|704|703.6|704.2|703.8|704|703.6|4622
1653914890000|2022-05-30 12:48:10|703.8||703.8||704||703.8||345
1653914900000|2022-05-30 12:48:20|||||||||12
1653914930000|2022-05-30 12:48:50|704||704||704||704||394
1653914940000|2022-05-30 12:49:00|704.2|703.8|704.2|703.8|704.2|703.8|704.2|703.6|6525
1653914950000|2022-05-30 12:49:10|704||704.2||704.2||704||0
1653914960000|2022-05-30 12:49:20||704||704||704||704|0
1653914970000|2022-05-30 12:49:30|704|703.8|704.2|703.8|704.2|703.8|704|703.8|2410
1653914990000|2022-05-30 12:49:50||704||704||704||704|0
1653915040000|2022-05-30 12:50:40|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704|5211
1653915050000|2022-05-30 12:50:50|704.6||704.4||704.6||704.4||400
1653915060000|2022-05-30 12:51:00|704.6|704.4|704.4|704.2|704.8|704.6|704.4|704.2|13095
1653915070000|2022-05-30 12:51:10|704.6||704.6||704.6||704.6||1
1653915080000|2022-05-30 12:51:20|704.4||704.4||704.4||704.4||348
1653915090000|2022-05-30 12:51:30|704.6||704.4||704.6||704.4||0
1653915100000|2022-05-30 12:51:40|||||||||400
1653915110000|2022-05-30 12:51:50|704.2|704|704.4|704.2|704.4|704.2|704.2|704|3000
1653915120000|2022-05-30 12:52:00|704.6|704.4|704.6|704.2|704.6|704.4|704.4|704.2|3737
1653915150000|2022-05-30 12:52:30|704.4||704.4||704.6||704.4||14578
1653915160000|2022-05-30 12:52:40|704.6||704.6||704.6||704.6||0
1653915220000|2022-05-30 12:53:40|||||||||382
1653915250000|2022-05-30 12:54:10|||||||||2000
1653915290000|2022-05-30 12:54:50||704.4||704.4||704.4||704.2|1261
1653915300000|2022-05-30 12:55:00||704.2||704.2||704.4||704.2|467
1653915330000|2022-05-30 12:55:30|704.4|704.4|704.6|704.2|704.6|704.4|704.2|704|27586
1653915380000|2022-05-30 12:56:20|704.4|704|704.4|704.2|704.4|704.2|704.4|704|18181
1653915390000|2022-05-30 12:56:30||704||704||704||704|1657
1653915400000|2022-05-30 12:56:40||704.2||704||704.2||704|372
1653915410000|2022-05-30 12:56:50||704.2||704||704.2||704|177
1653915440000|2022-05-30 12:57:20||704.2||704||704.2||704|0
1653915500000|2022-05-30 12:58:20|704.2||704.2||704.2||704.2||1064
1653915510000|2022-05-30 12:58:30|704|703.8|704|703.6|704.2|703.8|704|703.6|9110
1653915530000|2022-05-30 12:58:50|704.2|703.8|704.2|703.8|704.2|704|704.2|703.6|2543
1653915570000|2022-05-30 12:59:30|704.4|704|704.4|704.2|704.4|704.2|704.4|704|11957
1653915610000|2022-05-30 13:00:10|704.6|704.4|704.6|704.4|704.6|704.4|704.4|704.2|1936
1653915620000|2022-05-30 13:00:20||704.2||704.2||704.2||704.2|1657
1653915650000|2022-05-30 13:00:50|704.4||704.6||704.6||704.4||8099
1653915670000|2022-05-30 13:01:10|||||||||1868
1653915710000|2022-05-30 13:01:50||704.4||704.4||704.4||704.4|197
1653915720000|2022-05-30 13:02:00|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|536
1653915740000|2022-05-30 13:02:20||704.6||704.6||704.6||704.6|58
1653915750000|2022-05-30 13:02:30|705||705||705||705||285
1653915760000|2022-05-30 13:02:40||704.8||704.8||704.8||704.8|0
1653915800000|2022-05-30 13:03:20|704.8|704.6|705|704.6|705|704.6|704.8|704.4|13932
1653915810000|2022-05-30 13:03:30||704.8||704.8||704.8||704.8|0
1653915820000|2022-05-30 13:03:40|705.2|705|705.2|704.8|705.2|705|705.2|704.8|26139
1653915830000|2022-05-30 13:03:50||705||704.8||705||704.8|410
1653915840000|2022-05-30 13:04:00|705|705|705.2|705|705.2|705|705|704.8|4475
1653915850000|2022-05-30 13:04:10|705.4|705.2|705.4|705.2|705.4|705.2|705.4|705|510
1653915880000|2022-05-30 13:04:40|705.6|705.4|705.8|705.4|705.8|705.4|705.6|705.2|1410
1653915890000|2022-05-30 13:04:50|705.6||705.8||705.8||705.6||5670
1653915910000|2022-05-30 13:05:10|705.6||705.8||705.8||705.6||6513
1653915920000|2022-05-30 13:05:20||705.6||705.6||705.6||705.6|1286
1653915930000|2022-05-30 13:05:30|705.6|705.4|705.6|705.4|705.6|705.4|705.6|705.4|556
1653915950000|2022-05-30 13:05:50|||||||||1925
1653915990000|2022-05-30 13:06:30|705.4|705.2|705.6|705.2|705.6|705.2|705.4|705.2|5268
1653916000000|2022-05-30 13:06:40||705.4||705.4||705.4||705.4|18
1653916010000|2022-05-30 13:06:50||705.2||705.2||705.2||705.2|0
1653916030000|2022-05-30 13:07:10|||||||||675
1653916040000|2022-05-30 13:07:20||705.4||705.2||705.4||705.2|0
1653916050000|2022-05-30 13:07:30||705.4||705.4||705.4||705.4|0
1653916060000|2022-05-30 13:07:40||705.2||705.2||705.2||705.2|2648
1653916070000|2022-05-30 13:07:50||705.4||705.4||705.4||705.2|372
1653916080000|2022-05-30 13:08:00||705.2||705.2||705.4||705.2|0
1653916090000|2022-05-30 13:08:10||705.4||705.2||705.4||705.2|1657
1653916120000|2022-05-30 13:08:40|705.4|705.4|705.4|705|705.4|705.4|705.2|705|11820
1653916130000|2022-05-30 13:08:50|705.2||705.2||705.2||705.2||0
1653916140000|2022-05-30 13:09:00|705.4|705.2|705.6|705.2|705.6|705.2|705.4|705.2|474
1653916170000|2022-05-30 13:09:30|||||||||347
1653916190000|2022-05-30 13:09:50||705.4||705.4||705.4||705.4|0
1653916200000|2022-05-30 13:10:00|||||||||2068
1653916210000|2022-05-30 13:10:10|705.8|705.6|706.2|706|706.2|706|705.8|705.4|4071
1653916220000|2022-05-30 13:10:20|706|705.8|706|705.8|706|705.8|706|705.6|902
1653916230000|2022-05-30 13:10:30|705.8|705.6|705.8|705.6|706|705.6|705.8|705.4|7669
1653916240000|2022-05-30 13:10:40|706|705.8|706|705.6|706|705.8|706|705.6|1463
1653916270000|2022-05-30 13:11:10|706.2|705.8|706.2|705.8|706.2|705.8|706.2|705.8|378
1653916280000|2022-05-30 13:11:20|706|705.6|706|705.8|706|705.8|705.8|705.6|9978
1653916310000|2022-05-30 13:11:50|||||||||4260
1653916320000|2022-05-30 13:12:00|706.2||706.2||706.2||706.2||451
1653916350000|2022-05-30 13:12:30|706|706|706|705.8|706.2|706|706|705.8|148
1653916360000|2022-05-30 13:12:40|705.8|705.6|705.8|705.4|706|705.6|705.8|705.4|7202
1653916400000|2022-05-30 13:13:20|705.6||705.6||705.6||705.6||0
1653916410000|2022-05-30 13:13:30|705.4|705.2|705.4|705|705.6|705.2|705.4|705|2456
1653916420000|2022-05-30 13:13:40|||||||||357
1653916430000|2022-05-30 13:13:50|||||||||314
1653916440000|2022-05-30 13:14:00|705.6|705.2|705.4|705|705.6|705.2|705.4|705|0
1653916490000|2022-05-30 13:14:50|||||||||343
1653916510000|2022-05-30 13:15:10|705.2|704.8|705.2|705|705.2|705|705.2|704.8|826
1653916540000|2022-05-30 13:15:40|||||||||196
1653916550000|2022-05-30 13:15:50|705.4|705.2|705.6|705.2|705.6|705.4|705.4|705.2|3161
1653916560000|2022-05-30 13:16:00||705.4||705.2||705.4||705.2|0
1653916580000|2022-05-30 13:16:20||705.4||705.2||705.4||705.2|26
1653916610000|2022-05-30 13:16:50|705.4|705|705.4|705.2|705.6|705.2|705.4|705|23802
1653916620000|2022-05-30 13:17:00||705||705||705||705|0
1653916640000|2022-05-30 13:17:20|705.2||705.4||705.4||705.2||5684
1653916650000|2022-05-30 13:17:30||705.2||705.2||705.2||705|0
1653916700000|2022-05-30 13:18:20|705.2|705|705.2|704.8|705.2|705|705|704.8|13602
1653916710000|2022-05-30 13:18:30|705|705|705|704.8|705.2|705|705|704.8|11978
1653916750000|2022-05-30 13:19:10|||||||||7080
1653916760000|2022-05-30 13:19:20|704.8|704.6|705|704.6|705|704.6|704.8|704.6|6584
1653916790000|2022-05-30 13:19:50|704.8||705||705||704.8||750
1653916800000|2022-05-30 13:20:00|704.8||704.8||704.8||704.8||0
1653916810000|2022-05-30 13:20:10|704.6|704.4|704.4|704.2|704.6|704.4|704.4|704.2|13561
1653916820000|2022-05-30 13:20:20||704||704||704||704|473
1653916830000|2022-05-30 13:20:30|704.6|704.2|704.8|704.4|704.8|704.4|704.6|704|3680
1653916850000|2022-05-30 13:20:50|704.6|704.2|704.8|704.4|704.8|704.4|704.6|704.2|345
1653916860000|2022-05-30 13:21:00||704.6||704.4||704.6||704.4|0
1653916880000|2022-05-30 13:21:20|704.6||704.6||704.6||704.6||0
1653916920000|2022-05-30 13:22:00|704.8||704.8||704.8||704.8||38
1653916940000|2022-05-30 13:22:20|705|704.6|705|704.6|705|704.6|705|704.4|2566
1653916950000|2022-05-30 13:22:30|704.8||705||705||704.8||61
1653917030000|2022-05-30 13:23:50|704.8||704.8||704.8||704.8||0
1653917040000|2022-05-30 13:24:00|705||705||705||705||1657
1653917140000|2022-05-30 13:25:40|||||||||391
1653917180000|2022-05-30 13:26:20||704.8||704.6||704.8||704.6|24266
1653917220000|2022-05-30 13:27:00|||||||||348
1653917250000|2022-05-30 13:27:30|||||||||28
1653917280000|2022-05-30 13:28:00||704.8||704.8||704.8||704.8|5
1653917310000|2022-05-30 13:28:30|704.8|704.6|705|704.8|705|704.8|704.8|704.6|14683
1653917320000|2022-05-30 13:28:40|704.8|704.6|705|704.8|705|704.8|704.8|704.6|4525
1653917340000|2022-05-30 13:29:00|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|20878
1653917350000|2022-05-30 13:29:10|704.6|704.6|704.8|704.4|704.8|704.6|704.6|704.4|1718
1653917360000|2022-05-30 13:29:20|704.6||704.6||704.8||704.6||825
1653917380000|2022-05-30 13:29:40|704.8|704.6|704.6|704.4|705|704.8|704.6|704.4|14861
1653917390000|2022-05-30 13:29:50|||||||||448
1653917400000|2022-05-30 13:30:00|704.8|704.6|704.8|704.4|704.8|704.6|704.8|704.4|6668
1653917430000|2022-05-30 13:30:30|704.6||704.6||704.6||704.6||647
1653917440000|2022-05-30 13:30:40|||||||||25
1653917450000|2022-05-30 13:30:50|704.8|704.6|704.8|704.4|704.8|704.6|704.6|704.4|2649
1653917460000|2022-05-30 13:31:00|704.6||704.8||704.8||704.6||4353
1653917480000|2022-05-30 13:31:20||704.6||704.4||704.6||704.4|22056
1653917500000|2022-05-30 13:31:40|||||||||378
1653917570000|2022-05-30 13:32:50||704.6||704.6||704.6||704.6|10
1653917580000|2022-05-30 13:33:00||704.4||704.4||704.4||704.4|793
1653917590000|2022-05-30 13:33:10|704.6|704.6|704.8|704.4|704.8|704.6|704.6|704.4|6258
1653917600000|2022-05-30 13:33:20||704.6||704.6||704.6||704.6|4243
1653917610000|2022-05-30 13:33:30|||||||||5612
1653917620000|2022-05-30 13:33:40|705|704.8|704.8|704.6|705|704.8|704.8|704.6|1734
1653917640000|2022-05-30 13:34:00|704.6|704.4|704.8|704.6|704.8|704.6|704.6|704.4|16437
1653917650000|2022-05-30 13:34:10|704.6|704.4|704.6|704.4|704.8|704.6|704.6|704.2|2578
1653917660000|2022-05-30 13:34:20|704.4|704.2|704.2|703.8|704.6|704.2|704.2|703.8|27359
1653917690000|2022-05-30 13:34:50|||||||||1433
1653917720000|2022-05-30 13:35:20||704||704||704||704|0
1653917730000|2022-05-30 13:35:30|704.4|704.2|704.4|704|704.4|704.2|704.2|704|13543
1653917750000|2022-05-30 13:35:50|704.6|704.2|704.4|704.2|704.6|704.4|704.4|704.2|17810
1653917760000|2022-05-30 13:36:00|704.6|704.4|705|704.6|705|704.6|704.6|704.4|4725
1653917770000|2022-05-30 13:36:10|||||||||354
1653917780000|2022-05-30 13:36:20|704.8|704.8|704.6|704.2|705|704.8|704.6|704.2|17462
1653917790000|2022-05-30 13:36:30|704.8|704.4|704.6|704.2|704.8|704.4|704.6|704.2|1019
1653917820000|2022-05-30 13:37:00|704.4|704|704.4|704|704.4|704.2|704.4|704|16795
1653917830000|2022-05-30 13:37:10|704.6|704.2|704.6|704.2|704.6|704.2|704.6|704.2|274
1653917840000|2022-05-30 13:37:20|||||||||374
1653917850000|2022-05-30 13:37:30|704.4|704|704.4|704.2|704.4|704.2|704.4|704|234
1653917860000|2022-05-30 13:37:40|704.6|704|704.2|704|704.6|704|704.2|704|4283
1653917870000|2022-05-30 13:37:50|||||||||116
1653917880000|2022-05-30 13:38:00||703.8||704||704||703.8|501
1653917890000|2022-05-30 13:38:10|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|903
1653917910000|2022-05-30 13:38:30|704.6|704.4|704.6|704.4|704.6|704.4|704.6|704.4|4792
1653917920000|2022-05-30 13:38:40|704.8||704.8||704.8||704.8||399
1653917930000|2022-05-30 13:38:50|704.6||704.8||704.8||704.6||0
1653917940000|2022-05-30 13:39:00|||||||||1300
1653917950000|2022-05-30 13:39:10|704.6||704.6||704.6||704.6||0
1653917960000|2022-05-30 13:39:20|704.8|704.6|704.6|704.4|704.8|704.6|704.6|704.4|5852
1653917970000|2022-05-30 13:39:30|||||||||520
1653917990000|2022-05-30 13:39:50|704.4|704.2|704.6|704.2|704.6|704.2|704.4|704.2|9521
1653918000000|2022-05-30 13:40:00|704.8|704.4|704.8|704.6|704.8|704.6|704.8|704.4|653
1653918010000|2022-05-30 13:40:10|||||||||2735
1653918020000|2022-05-30 13:40:20|||||||||1121
1653918050000|2022-05-30 13:40:50||704.4||704.4||704.4||704.4|7877
1653918060000|2022-05-30 13:41:00|705|704.6|705|704.6|705|704.8|704.8|704.4|8251
1653918070000|2022-05-30 13:41:10|704.8|704.8|705|704.8|705|704.8|704.8|704.8|0
1653918090000|2022-05-30 13:41:30|705.2|705|705|704.8|705.2|705|705|704.8|7861
1653918100000|2022-05-30 13:41:40|705.2|705|705.4|705.2|705.4|705.2|705.2|705|6044
1653918110000|2022-05-30 13:41:50|705.2|705|705.2|704.8|705.4|705.2|705|704.8|7598
1653918120000|2022-05-30 13:42:00|705.4|705|705.2|704.8|705.4|705|705|704.8|3022
1653918130000|2022-05-30 13:42:10|705|704.6|705|704.8|705|704.8|704.8|704.6|1324
1653918140000|2022-05-30 13:42:20|705.2||705.2||705.2||705.2||1695
1653918150000|2022-05-30 13:42:30|705.4|705|705.4|705|705.4|705.2|705.2|704.8|12038
1653918160000|2022-05-30 13:42:40|705.6|705.2|705.4|705.2|705.6|705.4|705.4|705|3423
1653918170000|2022-05-30 13:42:50|705.6|705.4|705.8|705.4|705.8|705.4|705.6|705.4|791
1653918180000|2022-05-30 13:43:00|705.6|705.2|705.4|705|705.8|705.2|705.4|705|2174
1653918190000|2022-05-30 13:43:10|705.2||705.2||705.2||705.2||0
1653918240000|2022-05-30 13:44:00|705|704.8|705.2|705|705.2|705|705|704.6|14880
1653918250000|2022-05-30 13:44:10||704.8||704.8||704.8||704.8|80
1653918260000|2022-05-30 13:44:20|705.4|705|705.4|705.2|705.4|705.2|705.4|705|5022
1653918270000|2022-05-30 13:44:30|705.6|705.4|705.8|705.4|705.8|705.6|705.6|705.4|2714
1653918280000|2022-05-30 13:44:40|705.6|705.2|705.2|704.8|705.8|705.2|705|704.8|11531
1653918340000|2022-05-30 13:45:40|705|704.6|704.8|704.4|705|704.6|704.8|704.4|10586
1653918350000|2022-05-30 13:45:50|705|704.6|705.2|705|705.2|705|705|704.6|6624
1653918360000|2022-05-30 13:46:00|705|704.8|705.2|704.8|705.2|705|705|704.8|5405
1653918370000|2022-05-30 13:46:10||705||705||705||705|0
1653918390000|2022-05-30 13:46:30|705.4||705.4||705.4||705.4||28
1653918440000|2022-05-30 13:47:20|||||||||300
1653918460000|2022-05-30 13:47:40|705.2|705.2|705.4|705|705.4|705.2|705.2|705|2800
1653918510000|2022-05-30 13:48:30||705.2||705.2||705.2||705.2|1394
1653918530000|2022-05-30 13:48:50|705.6|705.4|705.6|705.4|705.6|705.4|705.6|705.2|25795
1653918540000|2022-05-30 13:49:00|705.8|705.6|705.8|705.6|705.8|705.6|705.8|705.6|2075
1653918550000|2022-05-30 13:49:10|706|705.8|706|705.6|706|705.8|705.8|705.6|4901
1653918560000|2022-05-30 13:49:20||705.8||705.8||705.8||705.6|5391
1653918570000|2022-05-30 13:49:30|706.2|706|706.2|706|706.2|706|706.2|706|998
1653918580000|2022-05-30 13:49:40|706.4|706.2|706.4|706.2|706.6|706.2|706.4|706|3991
1653918590000|2022-05-30 13:49:50|706.2|706|706.4|706|706.4|706.2|706.2|706|5155
1653918600000|2022-05-30 13:50:00|706.6|706.2|706.4|706.2|706.6|706.2|706.4|706|0
1653918610000|2022-05-30 13:50:10|706.2|706|706.4|706.2|706.4|706.2|706.2|706|2882
1653918650000|2022-05-30 13:50:50|706.2|706|706.2|705.8|706.4|706.2|706.2|705.8|48198
1653918660000|2022-05-30 13:51:00|706|705.6|706|705.6|706|705.6|705.8|705.6|1316
1653918680000|2022-05-30 13:51:20||705.8||705.8||705.8||705.8|3564
1653918700000|2022-05-30 13:51:40|706.2|706|706.8|706.4|706.8|706.6|706.2|706|12302
1653918710000|2022-05-30 13:51:50|706.6|706.2|706.6|706.4|706.8|706.4|706.4|706.2|1566
1653918720000|2022-05-30 13:52:00|706.4|706.2|706.6|706.4|706.6|706.4|706.4|706.2|3521
1653918740000|2022-05-30 13:52:20|706.8|706.2|706.4|706.2|706.8|706.2|706.4|706.2|28412
1653918750000|2022-05-30 13:52:30|706.6|706|706.4|706.2|706.6|706.2|706.4|706|3209
1653918760000|2022-05-30 13:52:40||706||706||706||706|0
1653918770000|2022-05-30 13:52:50||706.2||706.2||706.2||706.2|0
1653918780000|2022-05-30 13:53:00|706.2|706|706.8|706.4|706.8|706.6|706.2|706|23959
1653918800000|2022-05-30 13:53:20|||||||||1100
1653918810000|2022-05-30 13:53:30||706.6||706.6||706.6||706.6|6025
1653918820000|2022-05-30 13:53:40|||||||||10
1653918840000|2022-05-30 13:54:00|707|706.8|707|706.6|707|706.8|706.8|706.6|20766
1653918850000|2022-05-30 13:54:10|||||||||373
1653918870000|2022-05-30 13:54:30||706.8||706.8||706.8||706.8|2308
1653918880000|2022-05-30 13:54:40|707.2|707|707.4|707|707.4|707|707.2|707|22185
1653918900000|2022-05-30 13:55:00|707.2|707.2|707.4|707|707.4|707.2|707.2|707|3754
1653918910000|2022-05-30 13:55:10|707.6|707.2|707.4|707.2|707.6|707.2|707.2|707|6150
1653918920000|2022-05-30 13:55:20|||||||||564
1653918930000|2022-05-30 13:55:30|||||||||1622
1653918990000|2022-05-30 13:56:30|||||||||17066
1653919020000|2022-05-30 13:57:00|707.2|707|707.2|707|707.2|707|707.2|706.8|43383
1653919030000|2022-05-30 13:57:10|707.4|706.8|707.4|707.2|707.4|707.2|707.4|706.8|3764
1653919040000|2022-05-30 13:57:20||707||707.2||707.2||707|428
1653919070000|2022-05-30 13:57:50|707.6|707.4|707.8|707.4|707.8|707.6|707.6|707.4|8220
1653919080000|2022-05-30 13:58:00|707.6|707.2|707.6|707.2|707.8|707.4|707.4|707.2|9675
1653919110000|2022-05-30 13:58:30||707.4||707.4||707.4||707.4|1000
1653919120000|2022-05-30 13:58:40||707.2||707.2||707.4||707.2|506
1653919130000|2022-05-30 13:58:50||707.4||707.4||707.4||707.4|920
1653919140000|2022-05-30 13:59:00||707.2||707.2||707.2||707.2|2003
1653919160000|2022-05-30 13:59:20|707.8|707.4|708|707.6|708|707.6|707.8|707.4|9742
1653919170000|2022-05-30 13:59:30|707.8||707.8||708||707.8||130
1653919180000|2022-05-30 13:59:40|708||708||708||707.8||1021
1653919190000|2022-05-30 13:59:50|707.8||708||708||707.8||0
1653919200000|2022-05-30 14:00:00|707.8||708||708||707.8||0
1653919210000|2022-05-30 14:00:10|707.8||707.8||707.8||707.8||0
1653919230000|2022-05-30 14:00:30|707.6|707.4|707.6|707.4|707.8|707.6|707.6|707.2|17401
1653919240000|2022-05-30 14:00:40|||||||||994
1653919250000|2022-05-30 14:00:50|707.8||707.8||707.8||707.8||1089
1653919270000|2022-05-30 14:01:10||707.6||707.6||707.6||707.6|0
1653919280000|2022-05-30 14:01:20|708|707.8|708|707.8|708|707.8|708|707.8|2394
1653919290000|2022-05-30 14:01:30||707.6||707.8||707.8||707.6|1573
1653919300000|2022-05-30 14:01:40|707.8|707.6|707.8|707.6|707.8|707.6|707.8|707.6|15289
1653919310000|2022-05-30 14:01:50|707.6|707.4|707.6|707.2|707.6|707.4|707.6|707.2|3895
1653919320000|2022-05-30 14:02:00|707.8|707.4|707.8|707.6|707.8|707.6|707.8|707.4|1527
1653919330000|2022-05-30 14:02:10||707.4||707.6||707.6||707.4|837
1653919350000|2022-05-30 14:02:30|708|707.8|708|707.8|708.2|707.8|708|707.8|16740
1653919390000|2022-05-30 14:03:10|708.2|708|708.2|707.8|708.2|708|708|707.8|553
1653919400000|2022-05-30 14:03:20|708||708||708||708||0
1653919410000|2022-05-30 14:03:30|707.8|707.6|707.6|707.2|708|707.8|707.6|707.2|7958
1653919420000|2022-05-30 14:03:40|||||||||421
1653919460000|2022-05-30 14:04:20|707.4|707|707.4|707|707.4|707|707.4|707|5227
1653919490000|2022-05-30 14:04:50||707.2||707.2||707.2||707.2|0
1653919500000|2022-05-30 14:05:00||707||707.2||707.2||707|4363
1653919510000|2022-05-30 14:05:10|707.6|707.4|707.6|707.2|707.6|707.4|707.6|707.2|4510
1653919530000|2022-05-30 14:05:30|707.4||707.6||707.6||707.4||0
1653919540000|2022-05-30 14:05:40|707.4||707.6||707.6||707.4||0
1653919590000|2022-05-30 14:06:30|707.4||707.4||707.4||707.4||0
1653919600000|2022-05-30 14:06:40||707||707||707||707|8109
1653919610000|2022-05-30 14:06:50||707.2||707.2||707.2||707.2|1957
1653919650000|2022-05-30 14:07:30|707.6|707.4|707.6|707.2|707.6|707.4|707.4|707.2|24257
1653919670000|2022-05-30 14:07:50|707.4||707.6||707.6||707.4||7048
1653919690000|2022-05-30 14:08:10|707.4|707|707|706.8|707.6|707.2|707|706.8|12232
1653919700000|2022-05-30 14:08:20|707.2|707|707.6|707.2|707.6|707.2|707|707|13896
1653919720000|2022-05-30 14:08:40|707.4|707.4|707.6|707.2|707.6|707.4|707.4|707.2|7847
1653919730000|2022-05-30 14:08:50|707.4|707|707.2|706.8|707.6|707|707.2|706.8|10216
1653919750000|2022-05-30 14:09:10|||||||||7
1653919760000|2022-05-30 14:09:20|707|706.6|707|706.6|707|706.6|706.8|706.6|5440
1653919790000|2022-05-30 14:09:50||706.8||706.8||706.8||706.6|0
1653919800000|2022-05-30 14:10:00|707.2|707|707.2|706.8|707.2|707|707.2|706.8|3799
1653919810000|2022-05-30 14:10:10||707||706.8||707||706.8|500
1653919830000|2022-05-30 14:10:30|||||||||428
1653919840000|2022-05-30 14:10:40|707|707|707.4|707|707.4|707.2|707|706.8|6780
1653919850000|2022-05-30 14:10:50|707.8|707.2|708.6|708.2|708.6|708.2|707.6|707|212149
1653919860000|2022-05-30 14:11:00|708.4|708.4|708.8|708.4|708.8|708.4|708.4|708.2|11678
1653919870000|2022-05-30 14:11:10|708.6|708.6|709|708.6|709|708.8|708.6|708.4|10889
1653919880000|2022-05-30 14:11:20|708.8|708.4|708.6|708.4|709|708.6|708.6|708.4|16757
1653919890000|2022-05-30 14:11:30|708.8|708.6|709|708.8|709.2|709|708.8|708.4|16232
1653919910000|2022-05-30 14:11:50|708.8|708.6|708.8|708.6|708.8|708.6|708.8|708.4|20231
1653919920000|2022-05-30 14:12:00|709|708.8|709.4|709|709.4|709|709|708.6|8767
1653919930000|2022-05-30 14:12:10|709.2|709.2|709.4|709|709.4|709.2|709.2|709|179
1653919940000|2022-05-30 14:12:20|709.6|709.2|709.6|709.2|709.6|709.2|709.4|709|19969
1653919950000|2022-05-30 14:12:30|709.8|709.4|709.8|709.4|709.8|709.4|709.8|709.4|95
1653919970000|2022-05-30 14:12:50|710|709.6|710|709.6|710|709.8|710|709.4|7818
1653919980000|2022-05-30 14:13:00|710.2|709.8|710.2|709.8|710.4|710.2|710|709.6|179389
1653919990000|2022-05-30 14:13:10|710||710.2||710.2||710||0
1653920000000|2022-05-30 14:13:20|710.4|710|710.4|710|710.4|710.2|710.4|709.8|4396
1653920010000|2022-05-30 14:13:30|710.6|710.2|710.4|710.2|710.6|710.4|710.4|710|77273
1653920020000|2022-05-30 14:13:40|710.6|710.4|710.8|710.4|710.8|710.4|710.6|710.2|977
1653920030000|2022-05-30 14:13:50|710.6|710.2|710.4|710.2|710.8|710.4|710.4|710.2|16576
1653920060000|2022-05-30 14:14:20|710.2|710|710.4|710|710.4|710.2|710.2|710|74237
1653920070000|2022-05-30 14:14:30|710.6|710.2|710.6|710.2|710.6|710.2|710.6|710.2|6671
1653920120000|2022-05-30 14:15:20|710.8|710.4|710.6|710.4|710.8|710.6|710.6|710.2|41101
1653920130000|2022-05-30 14:15:30|710.8||710.8||710.8||710.8||5075
1653920150000|2022-05-30 14:15:50|710.6|710.2|710.4|710.2|710.8|710.2|710.4|710.2|14456
1653920160000|2022-05-30 14:16:00|710.6|710|710.8|710.4|710.8|710.4|710.6|710|3743
1653920190000|2022-05-30 14:16:30|710.6|710.2|710.6|710.2|710.6|710.2|710.6|710.2|3312
1653920210000|2022-05-30 14:16:50||710.4||710.4||710.4||710.4|0
1653920220000|2022-05-30 14:17:00|710.8|710.6|710.8|710.4|710.8|710.6|710.6|710.4|3197
1653920230000|2022-05-30 14:17:10|710.6|710.6|710.8|710.4|710.8|710.6|710.6|710.4|1165
1653920250000|2022-05-30 14:17:30|710.6||710.6||710.6||710.6||0
1653920260000|2022-05-30 14:17:40|710.4|710.2|710.4|710.2|710.6|710.4|710.4|710.2|28858
1653920270000|2022-05-30 14:17:50|710.6|710.4|710.8|710.4|710.8|710.4|710.6|710.4|690
1653920280000|2022-05-30 14:18:00|711.2|710.6|711.2|710.8|711.4|711|711.2|710.4|41332
1653920300000|2022-05-30 14:18:20||711||710.8||711||710.8|1071
1653920310000|2022-05-30 14:18:30||711||711||711||711|0
1653920320000|2022-05-30 14:18:40|711.4||711.4||711.4||711.4||57
1653920330000|2022-05-30 14:18:50|711.6|711.2|711.8|711.4|711.8|711.4|711.6|711.2|4535
1653920340000|2022-05-30 14:19:00|||||||||20
1653920360000|2022-05-30 14:19:20|712|711.6|712|711.6|712|711.8|712|711.6|130303
1653920370000|2022-05-30 14:19:30|711.8||712||712||711.8||2300
1653920380000|2022-05-30 14:19:40||711.8||711.8||711.8||711.6|8275
1653920390000|2022-05-30 14:19:50|712.2|712|712.4|712.2|712.4|712.2|712.2|711.8|21889
1653920400000|2022-05-30 14:20:00|712.6|712.4|712.8|712.4|712.8|712.6|712.6|712.4|7489
1653920410000|2022-05-30 14:20:10||712.6||712.4||712.6||712.4|5955
1653920420000|2022-05-30 14:20:20||712.6||712.6||712.6||712.6|5516
1653920440000|2022-05-30 14:20:40|713|712.4|713|712.6|713|712.8|713|712.4|33841
1653920450000|2022-05-30 14:20:50|712.8|712.8|713|712.8|713|712.8|712.8|712.6|8459
1653920460000|2022-05-30 14:21:00|712.8|712.6|712.6|712.4|713|712.8|712.6|712.4|10208
1653920470000|2022-05-30 14:21:10|712.4|712.2|712.4|712.2|712.4|712.4|712.4|712.2|3395
1653920480000|2022-05-30 14:21:20||712||712||712||712|3413
1653920490000|2022-05-30 14:21:30|712.6|712.2|712.6|712.4|712.6|712.4|712.6|712.2|78
1653920500000|2022-05-30 14:21:40|712.8|712.6|713|712.6|713|712.6|712.8|712.6|2336
1653920520000|2022-05-30 14:22:00|712.8|712.4|712.8|712.4|712.8|712.4|712.6|712.2|9727
1653920530000|2022-05-30 14:22:10||712.6||712.6||712.6||712.6|0
1653920540000|2022-05-30 14:22:20|713||713||713||713||1040
1653920560000|2022-05-30 14:22:40||712.8||712.8||712.8||712.8|180
1653920590000|2022-05-30 14:23:10|713.2|713|713.2|713|713.2|713|713.2|713|5596
1653920600000|2022-05-30 14:23:20|713|712.8|713|712.6|713.2|712.8|712.8|712.6|26781
1653920610000|2022-05-30 14:23:30|712.8|712.8|713|712.6|713|712.8|712.8|712.6|8888
1653920620000|2022-05-30 14:23:40||712.8||712.8||712.8||712.8|0
1653920640000|2022-05-30 14:24:00|713.2|713|713.2|713|713.2|713|713.2|713|614
1653920680000|2022-05-30 14:24:40|713|712.8|713|712.6|713.2|713|713|712.6|3079
1653920690000|2022-05-30 14:24:50|712.8||712.8||712.8||712.8||0
1653920700000|2022-05-30 14:25:00|713|712.8|713|712.8|713|712.8|713|712.8|507
1653920720000|2022-05-30 14:25:20|713.2|713|713.2|713|713.2|713|713.2|713|1402
1653920730000|2022-05-30 14:25:30||712.8||712.8||712.8||712.8|3905
1653920740000|2022-05-30 14:25:40|713.6|713|713.6|713.2|713.6|713.2|713.6|713|26718
1653920750000|2022-05-30 14:25:50|713.4|713.4|713.6|713.4|713.6|713.4|713.4|713.4|1121
1653920810000|2022-05-30 14:26:50|713.4|713.2|713.2|713|713.4|713.2|713.2|713|6829
1653920830000|2022-05-30 14:27:10|||||||||7441
1653920840000|2022-05-30 14:27:20||712.8||713||713||712.8|21
1653920850000|2022-05-30 14:27:30|713|712.8|712.8|712.6|713.2|712.8|712.8|712.4|10335
1653920860000|2022-05-30 14:27:40|713|712.8|713|712.6|713.2|712.8|712.8|712.6|20888
1653920870000|2022-05-30 14:27:50|713.2|712.8|713|712.6|713.2|712.8|712.8|712.6|10744
1653920880000|2022-05-30 14:28:00|||||||||684
1653920890000|2022-05-30 14:28:10||712.8||712.8||712.8||712.6|2617
1653920900000|2022-05-30 14:28:20||712.6||712.8||712.8||712.6|3235
1653920920000|2022-05-30 14:28:40|712.8|712.6|712.8|712.4|713|712.6|712.8|712.4|5749
1653920930000|2022-05-30 14:28:50|713|712.6|712.6|712.4|713|712.6|712.6|712.2|29726
1653920940000|2022-05-30 14:29:00|712.4|712.2|712.6|712.4|712.6|712.4|712.4|712|5282
1653920950000|2022-05-30 14:29:10|712.8|712.6|713|712.6|713|712.6|712.8|712.6|881
1653921050000|2022-05-30 14:30:50|713.2|712.8|713.2|712.8|713.2|713|713.2|712.8|1597
1653921090000|2022-05-30 14:31:30|713|712.6|713|712.6|713.2|712.8|712.8|712.6|7548
1653921100000|2022-05-30 14:31:40||712.8||712.6||712.8||712.6|0
1653921110000|2022-05-30 14:31:50||712.8||712.6||712.8||712.6|0
1653921120000|2022-05-30 14:32:00|713.2|712.8|713.2|712.8|713.2|712.8|713.2|712.8|2799
1653921150000|2022-05-30 14:32:30|713|713|713|712.6|713.2|713|712.8|712.6|3321
1653921210000|2022-05-30 14:33:30||712.8||712.8||712.8||712.8|0
1653921220000|2022-05-30 14:33:40|712.8|712.6|712.8|712.6|712.8|712.6|712.8|712.6|980
1653921230000|2022-05-30 14:33:50|713||712.8||713||712.8||55
1653921240000|2022-05-30 14:34:00||712.4||712.6||712.6||712.4|3524
1653921250000|2022-05-30 14:34:10|713|712.8|713|712.8|713|712.8|713|712.6|10373
1653921260000|2022-05-30 14:34:20|713.2|713|713.4|713|713.4|713.2|713.2|713|2244
1653921270000|2022-05-30 14:34:30|713.2|713.2|713.4|713.2|713.4|713.2|713.2|713.2|8127
1653921280000|2022-05-30 14:34:40|713.6|713.4|713.6|713.4|713.6|713.4|713.6|713.4|588
1653921290000|2022-05-30 14:34:50|713.8|713.2|713.4|713|713.8|713.2|713.2|713|7926
1653921300000|2022-05-30 14:35:00|713.2|712.8|713.2|712.8|713.2|713|713.2|712.8|0
1653921320000|2022-05-30 14:35:20||713||712.8||713||712.8|1050
1653921330000|2022-05-30 14:35:30|713|712.6|713|712.6|713.2|712.6|712.8|712.6|5551
1653921340000|2022-05-30 14:35:40|712.8|712.4|713|712.6|713|712.6|712.6|712.2|5369
1653921350000|2022-05-30 14:35:50|||||||||164641
1653921360000|2022-05-30 14:36:00|712.8||713||713||712.8||4003
1653921370000|2022-05-30 14:36:10||712.8||712.8||712.8||712.8|786
1653921440000|2022-05-30 14:37:20|712.8|712.6|712.8|712.4|712.8|712.6|712.8|712.4|18248
1653921450000|2022-05-30 14:37:30|713|712.6|713|712.8|713|712.8|713|712.6|5257
1653921460000|2022-05-30 14:37:40|713.2|713|713.2|712.8|713.4|713.2|713.2|712.8|9732
1653921480000|2022-05-30 14:38:00|713|713|713.2|712.8|713.2|713|713|712.8|5856
1653921490000|2022-05-30 14:38:10||713||713||713||713|0
1653921510000|2022-05-30 14:38:30|713|712.8|713|712.8|713.2|712.8|713|712.8|2603
1653921520000|2022-05-30 14:38:40|712.8|712.6|713.2|712.8|713.2|713|712.8|712.6|23983
1653921530000|2022-05-30 14:38:50|713.4|713|713.4|713|713.4|713.2|713.4|712.8|2024
1653921550000|2022-05-30 14:39:10|713.2|713.2|713.4|713|713.4|713.2|713.2|713|4221
1653921560000|2022-05-30 14:39:20||713.2||713.2||713.2||713.2|0
1653921570000|2022-05-30 14:39:30|713.6|713.4|713.6|713.4|713.6|713.4|713.6|713.4|2772
1653921580000|2022-05-30 14:39:40|713.4|713.2|713.4|713|713.6|713.4|713.2|713|6328
1653921610000|2022-05-30 14:40:10|713.6|713.2|713.6|713.4|713.8|713.4|713.6|713.2|461
1653921640000|2022-05-30 14:40:40|713.8||713.6||713.8||713.6||197
1653921650000|2022-05-30 14:40:50|713.4|713.2|713.2|712.8|713.4|713.2|713.2|712.8|3811
1653921660000|2022-05-30 14:41:00|713||713||713||713||0
1653921670000|2022-05-30 14:41:10|713.2||713.2||713.2||713.2||718
1653921690000|2022-05-30 14:41:30|713|712.6|712.8|712.4|713|712.8|712.8|712.4|1137
1653921700000|2022-05-30 14:41:40|||||||||1772
1653921710000|2022-05-30 14:41:50|||||||||203
1653921740000|2022-05-30 14:42:20|712.6||712.8||712.8||712.6||4125
1653921770000|2022-05-30 14:42:50|712.6|712.2|712.6|712.4|712.8|712.4|712.4|712|13101
1653921790000|2022-05-30 14:43:10|||||||||1434
1653921810000|2022-05-30 14:43:30|712.4|712.2|712.4|712.2|712.4|712.2|712.4|712|1882
1653921820000|2022-05-30 14:43:40|712.6|712|712.4|712|712.6|712|712.4|712|0
1653921840000|2022-05-30 14:44:00||712.2||712||712.2||712|1121
1653921850000|2022-05-30 14:44:10||712.2||712.2||712.2||712.2|0
1653921860000|2022-05-30 14:44:20|712.2|712|712.2|711.8|712.2|712|712.2|711.8|1618
1653921930000|2022-05-30 14:45:30|712.6|712|712.8|712.6|712.8|712.6|712.6|711.8|38142
1653921940000|2022-05-30 14:45:40|713|712.8|713|712.6|713|712.8|713|712.6|1581
1653921950000|2022-05-30 14:45:50|713.2|712.8|713.2|712.8|713.2|712.8|713.2|712.8|0
1653921960000|2022-05-30 14:46:00|713|712.6|713|712.6|713|712.6|713|712.6|2340
1653921980000|2022-05-30 14:46:20|713.2|712.8|713.2|712.8|713.2|712.8|713.2|712.8|0
1653921990000|2022-05-30 14:46:30|713|712.6|713.2|712.8|713.2|712.8|713|712.6|1284
1653922000000|2022-05-30 14:46:40|||||||||186
1653922060000|2022-05-30 14:47:40|713|713|713|712.8|713.2|713|712.8|712.6|13837
1653922070000|2022-05-30 14:47:50|||||||||1
1653922090000|2022-05-30 14:48:10|||||||||2973
1653922130000|2022-05-30 14:48:50|713.2|713|713.2|713|713.4|713|713.2|713|12573
1653922140000|2022-05-30 14:49:00|||||||||1400
1653922170000|2022-05-30 14:49:30|713.4|713.2|713.6|713.4|713.6|713.4|713.4|713.2|5596
1653922180000|2022-05-30 14:49:40|713.4|713.2|713.4|713.2|713.4|713.2|713.4|713.2|14768
1653922190000|2022-05-30 14:49:50|713.6||713.6||713.6||713.4||234
1653922200000|2022-05-30 14:50:00|||||||||2
1653922220000|2022-05-30 14:50:20||713.4||713.4||713.4||713.4|0
1653922230000|2022-05-30 14:50:30|713.8||713.8||713.8||713.8||2454
1653922240000|2022-05-30 14:50:40|||||||||171
1653922250000|2022-05-30 14:50:50|||||||||412
1653922290000|2022-05-30 14:51:30||713.6||713.6||713.6||713.6|0
1653922300000|2022-05-30 14:51:40|||||||||4501
1653922320000|2022-05-30 14:52:00||713.4||713.6||713.6||713.4|12193
1653922330000|2022-05-30 14:52:10|714|713.8|714.2|714|714.4|714.2|713.8|713.8|64646
1653922340000|2022-05-30 14:52:20|714.4|714.2|714.4|714|714.4|714.2|714.2|714|3610
1653922350000|2022-05-30 14:52:30||714.2||714.2||714.2||714.2|0
1653922360000|2022-05-30 14:52:40|||||||||2426
1653922390000|2022-05-30 14:53:10|||||||||1000
1653922420000|2022-05-30 14:53:40|||||||||1073
1653922430000|2022-05-30 14:53:50|||||||||2666
1653922440000|2022-05-30 14:54:00|||||||||70
1653922450000|2022-05-30 14:54:10|714.6||714.6||714.6||714.6||1232
1653922480000|2022-05-30 14:54:40|||||||||465
1653922500000|2022-05-30 14:55:00|714.4|714.4|714.6|714.4|714.6|714.4|714.4|714.2|5869
1653922510000|2022-05-30 14:55:10|714.8|714.2|714.6|714.4|714.8|714.4|714.6|714.2|16299
1653922520000|2022-05-30 14:55:20||714.2||714.2||714.2||714.2|1354
1653922540000|2022-05-30 14:55:40|714.4|714|714.4|714.2|714.4|714.2|714.2|714|9533
1653922560000|2022-05-30 14:56:00|||||||||1611
1653922590000|2022-05-30 14:56:30|||||||||4353
1653922610000|2022-05-30 14:56:50|||||||||1359
1653922630000|2022-05-30 14:57:10|714.6|714.4|714.6|714.4|714.6|714.4|714.6|714.4|5638
1653922640000|2022-05-30 14:57:20|||||||||559
1653922670000|2022-05-30 14:57:50|714.4|714.2|714.4|714.2|714.6|714.2|714.4|714.2|2709
1653922680000|2022-05-30 14:58:00|714.6||714.6||714.6||714.4||4544
1653922690000|2022-05-30 14:58:10|714.4|714|714.2|714|714.4|714|714.2|714|27515
1653922700000|2022-05-30 14:58:20|||||||||1983
1653922710000|2022-05-30 14:58:30|714|713.8|714|713.8|714|713.8|714|713.6|121809
1653922720000|2022-05-30 14:58:40|714.2||714.2||714.2||714.2||810
1653922730000|2022-05-30 14:58:50|714.4|714|714|713.8|714.4|714.2|714|713.8|10264
1653922740000|2022-05-30 14:59:00|713.8|713.6|714|713.6|714|713.6|713.6|713.4|8976
1653922770000|2022-05-30 14:59:30|713.8|713.8|713.8|713.6|713.8|713.8|713.8|713.4|11401
1653922780000|2022-05-30 14:59:40|713.6|713.4|713.6|713.4|713.6|713.4|713.6|713.4|2
1653922790000|2022-05-30 14:59:50|713.4|713.2|713.4|713.2|713.4|713.2|713.4|713.2|6
1653922800000|2022-05-30 15:00:00|713.2|713|713.2|712.8|713.4|713.2|713|712.8|448
1653922820000|2022-05-30 15:00:20||713||712.8||713||712.8|2062
1653922830000|2022-05-30 15:00:30|713|712.6|712.8|712.6|713|712.6|712.8|712.6|2577
1653922840000|2022-05-30 15:00:40|713||713||713||713||1679
1653922850000|2022-05-30 15:00:50|713.2|712.8|713.2|712.8|713.2|712.8|713|712.8|0
1653922860000|2022-05-30 15:01:00|713||713||713.2||713||0
1653922870000|2022-05-30 15:01:10|712.8|712.6|713|712.6|713|712.6|712.8|712.6|2588
1653922880000|2022-05-30 15:01:20|712.8||712.8||712.8||712.8||0
1653922910000|2022-05-30 15:01:50|713||713||713||713||141
1653922960000|2022-05-30 15:02:40|712.8||712.8||712.8||712.8||3327
1653922970000|2022-05-30 15:02:50|||||||||71
1653922980000|2022-05-30 15:03:00||712.4||712.4||712.4||712.4|20
1653922990000|2022-05-30 15:03:10|712.6|712.2|712.4|712.2|712.6|712.2|712.4|712|1631
1653923000000|2022-05-30 15:03:20||712||712||712.2||712|0
1653923010000|2022-05-30 15:03:30||712.2||712.2||712.2||712.2|0
1653923050000|2022-05-30 15:04:10|712.2|712|712.2|712|712.4|712|712|711.6|14381
1653923060000|2022-05-30 15:04:20||711.8||712||712||711.8|178
1653923100000|2022-05-30 15:05:00|712.4|712|712.4|712|712.6|712.2|712.4|712|5
1653923110000|2022-05-30 15:05:10|712.6|712.2|712.6|712.2|712.6|712.2|712.4|712|0
1653923120000|2022-05-30 15:05:20|712.4|712|712.4|712|712.4|712|712.4|712|0
1653923170000|2022-05-30 15:06:10|712.2|711.8|712|711.6|712.2|711.8|712|711.6|21
1653923200000|2022-05-30 15:06:40|712.2|711.8|712.2|711.8|712.2|711.8|712.2|711.8|0
1653923210000|2022-05-30 15:06:50|712|711.6|711.8|711.2|712|711.6|711.8|711.2|114
1653923240000|2022-05-30 15:07:20|711.6||711.6||711.6||711.6||1160
1653923250000|2022-05-30 15:07:30|712|711.4|712|711.6|712|711.6|712|711.4|64
1653923290000|2022-05-30 15:08:10|711.8|711.4|712|711.4|712|711.6|711.8|711.2|1074
1653923320000|2022-05-30 15:08:40|711.8||711.8||711.8||711.8||380
1653923330000|2022-05-30 15:08:50|711.6|711.2|711.6|711.2|711.6|711.2|711.6|711.2|1737
1653923360000|2022-05-30 15:09:20||711||711||711||711|1290
1653923370000|2022-05-30 15:09:30|711.4||711.4||711.6||711.4||547
1653923380000|2022-05-30 15:09:40|711.6|711.2|711.6|711|711.8|711.2|711.6|711|4
1653923420000|2022-05-30 15:10:20|711.4|711.2|711.6|711.2|711.6|711.2|711.4|711|0
1653923430000|2022-05-30 15:10:30|711.4|711|711.4|711|711.4|711|711.4|711|22
1653923440000|2022-05-30 15:10:40|711.6|711.2|711.6|711|712|711.4|711.6|711|619
1653923450000|2022-05-30 15:10:50||711.2||711.2||711.2||711.2|0
1653923460000|2022-05-30 15:11:00|711.4|711|711.6|711|711.6|711|711.4|711|0
1653923470000|2022-05-30 15:11:10|711.8|711.2|711.6|711|711.8|711.2|711.6|711|0
1653923480000|2022-05-30 15:11:20|711.8|711.2|711.6|711|711.8|711.2|711.6|711|0
1653923510000|2022-05-30 15:11:50|711.8|711.2|711.6|711.2|711.8|711.2|711.6|711.2|18
1653923520000|2022-05-30 15:12:00|||||||||27
1653923530000|2022-05-30 15:12:10|711.8|711.4|711.6|711|711.8|711.4|711.6|711|0
1653923540000|2022-05-30 15:12:20|711.8|711.2|711.6|711.2|711.8|711.2|711.4|710.8|725
1653923550000|2022-05-30 15:12:30|711.4|711|711.6|711|711.6|711|711.4|711|0
1653923590000|2022-05-30 15:13:10|711.4|710.8|711.4|710.8|711.4|710.8|711.4|710.8|0
1653923630000|2022-05-30 15:13:50|711.6|711|711.4|710.8|711.6|711.2|711.4|710.8|0
1653923640000|2022-05-30 15:14:00|711.6|711|711|710.4|711.6|711|711|710.4|587
1653923650000|2022-05-30 15:14:10|710.8|710.6|711.2|710.8|711.2|710.8|710.8|710.6|3700
1653923660000|2022-05-30 15:14:20|711|710.6|710.8|710.2|711.2|710.8|710.6|710.2|343
1653923670000|2022-05-30 15:14:30|710.6|710|710.6|710|710.8|710|710.6|710|1682
1653923690000|2022-05-30 15:14:50|710.4|709.8|710.4|709.8|710.4|710|710.2|709.6|817
1653923730000|2022-05-30 15:15:30|710.2|709.6|710.4|709.8|710.4|709.8|710.2|709.6|0
1653923740000|2022-05-30 15:15:40|710.2|709.4|710|709.4|710.4|709.8|710|709.4|1401
1653923750000|2022-05-30 15:15:50|710.2|709.6|710.2|709.6|710.2|709.6|710.2|709.6|0
1653923760000|2022-05-30 15:16:00|710|709.4|710|709.4|710|709.4|710|709.4|0
1653923770000|2022-05-30 15:16:10|710.2|709.6|710|709.4|710.2|709.6|709.8|709.2|944
1653923780000|2022-05-30 15:16:20|709.8|709.2|709.8|709.2|710|709.4|709.8|709.2|0
1653923790000|2022-05-30 15:16:30|710|709.4|709.8|709.2|710|709.4|709.8|709.2|1151
1653923810000|2022-05-30 15:16:50|||||||||9
1653923820000|2022-05-30 15:17:00|709.6|709.4|709.6|709.2|710|709.4|709.6|709.2|769
1653923830000|2022-05-30 15:17:10|709.4|708.8|709.2|708.6|709.6|709|709|708.6|1147
1653923840000|2022-05-30 15:17:20|709|708.4|709.6|709|709.6|709|709|708.4|2640
1653923850000|2022-05-30 15:17:30|709.4|708.8|709.6|709|709.6|709|709.4|708.8|900
1653923860000|2022-05-30 15:17:40|709.4|708.8|709.6|709.2|709.6|709.2|709.4|708.8|0
1653923870000|2022-05-30 15:17:50|709.8|709|709.8|709.2|709.8|709.2|709.6|709|0
1653923880000|2022-05-30 15:18:00|709.6|709|709.6|709|709.8|709.2|709.4|709|1231
1653923890000|2022-05-30 15:18:10|709.8|709.2|709.8|709.2|709.8|709.2|709.8|709.2|156
1653923900000|2022-05-30 15:18:20|709.6|709|709.6|709|709.6|709|709.6|709|0
1653923910000|2022-05-30 15:18:30|709.8|709.2|709.6|709|709.8|709.4|709.4|708.8|944
1653923920000|2022-05-30 15:18:40|709.4|708.8|709.6|709|709.6|709|709.4|708.8|2000
1653923930000|2022-05-30 15:18:50|709.4|709.2|709.6|709.2|709.8|709.4|709.4|709.2|483
1653923940000|2022-05-30 15:19:00|709.8|709.4|709.4|708.8|709.8|709.4|709.4|708.8|4137
1653923960000|2022-05-30 15:19:20|709.8|709|710|709.4|710|709.4|709.8|709|282
1653923970000|2022-05-30 15:19:30|709.6|709|709.4|708.8|709.6|709.2|709.4|708.8|1818
1653923980000|2022-05-30 15:19:40|709.2|708.6|709|708.6|709.2|708.8|709|708.2|1381
1653923990000|2022-05-30 15:19:50|708.6|708|709.2|708.8|709.2|708.8|708.6|708|5434
1653980490000|2022-05-31 07:01:30|696.8|695|695.6|694|696.8|695|695.6|694|25105
1653980500000|2022-05-31 07:01:40|696.4|694.2|695.8|694.8|698|697|695.8|694.2|107687
1653980510000|2022-05-31 07:01:50|695.6|694.6|695.4|695|695.6|695|695.4|694.2|5792
1653980520000|2022-05-31 07:02:00|695.2|694.6|695.4|694.6|695.4|694.6|695|693.8|3384
1653980530000|2022-05-31 07:02:10|695.2|695|695.4|694|695.4|695|695|694|8007
1653980540000|2022-05-31 07:02:20|695.2|694.4|694.4|693.4|695.4|694.4|694.4|693.4|1199
1653980550000|2022-05-31 07:02:30|694.2|693.6|693.4|692.4|694.4|694.2|693.4|692.4|30630
1653980560000|2022-05-31 07:02:40|693.2|692.2|693|691.6|693.4|692.2|692.6|691|0
1653980570000|2022-05-31 07:02:50|692.8|691.8|692.8|691.6|693|692|692.8|691.4|0
1653980580000|2022-05-31 07:03:00|693.6|691.8|693.2|691.8|693.6|692.8|692.8|691.8|46582
1653980590000|2022-05-31 07:03:10|693|691.6|691.8|690.6|693|691.8|691.6|690.4|7201
1653980600000|2022-05-31 07:03:20|691.6|690.4|690|688.8|691.6|690.4|689.8|688.8|11101
1653980610000|2022-05-31 07:03:30|689.8|688.2|688.8|688|689.8|688.2|688.8|688|8062
1653980620000|2022-05-31 07:03:40|689.2|688.2|689.4|688.8|689.6|689|688.8|688.2|19208
1653980630000|2022-05-31 07:03:50|689.6|689|689.4|688.8|689.8|689.6|689.4|688.8|6933
1653980640000|2022-05-31 07:04:00|689.2|688.4|688.6|687.8|689.2|688.4|688.6|687.4|9633
1653980650000|2022-05-31 07:04:10|688.8|688|689|688.4|689.4|688.4|688.8|688|6718
1653980660000|2022-05-31 07:04:20|689.4|688.6|689.4|688|689.8|689.2|689.4|688|2414
1653980670000|2022-05-31 07:04:30|689.6|688.2|689.8|688.2|689.8|688.2|689.6|688.2|0
1653980680000|2022-05-31 07:04:40|690|688.4|689.2|688|690.8|689.8|689.2|688|7826
1653980690000|2022-05-31 07:04:50|689|688.2|688.6|687.8|689.2|688.2|688.6|687.8|5725
1653980700000|2022-05-31 07:05:00|688.2|687.2|687.8|687|688.2|687.8|687.8|687|30008
1653980710000|2022-05-31 07:05:10|||||||||4700
1653980730000|2022-05-31 07:05:30|687.6|687.2|687.6|687|687.6|687.2|687.2|687|79903
1653980740000|2022-05-31 07:05:40|687.8|687.2|688|687.8|688.2|687.8|687.8|687.2|15097
1653980750000|2022-05-31 07:05:50|688.2|687.6|688.6|687.6|689.6|688.2|688.2|687|9190
1653980760000|2022-05-31 07:06:00|688.4|687.4|687.6|687.2|688.4|687.4|687.2|686.6|14267
1653980770000|2022-05-31 07:06:10|687.8|687.4|687.8|687.4|688|687.4|687.8|687.2|969
1653980790000|2022-05-31 07:06:30|687.6|687.2|687.8|687|687.8|687.4|687.2|687|22815
1653980810000|2022-05-31 07:06:50|687.6|686.8|687.4|686.8|687.6|686.8|687.4|686.6|8379
1653980830000|2022-05-31 07:07:10|687.2|686.6|687.2|686.8|687.2|686.8|687.2|686.6|400
1653980840000|2022-05-31 07:07:20|687|687|687.4|687|687.4|687|687|686.8|27253
1653980850000|2022-05-31 07:07:30|687.2|686.8|687.2|686.6|687.4|687|687|686.6|12263
1653980860000|2022-05-31 07:07:40|687.4|686.8|688.6|688.2|688.6|688.2|687.4|686.6|29310
1653980870000|2022-05-31 07:07:50|688.4|688|688.2|687.6|688.6|688|688|687.6|6474
1653980880000|2022-05-31 07:08:00|688|687.4|688.2|687.4|688.2|687.4|687.2|686.6|29934
1653980890000|2022-05-31 07:08:10|688|687.8|688.2|687.4|688.4|688|687.8|687.2|5387
1653980900000|2022-05-31 07:08:20|688|687.2|687.6|687|688|687.2|686.4|685.6|55022
1653980910000|2022-05-31 07:08:30|687.8|687.2|687.8|687.4|688|687.6|687.4|687|44967
1653980920000|2022-05-31 07:08:40|||||||||2500
1653980930000|2022-05-31 07:08:50|688|687.6|688|687.4|688|687.6|687.6|686.8|24702
1653980940000|2022-05-31 07:09:00|687.8|687.6|687.6|687|688|687.6|687.2|686.8|51568
1653980950000|2022-05-31 07:09:10|687.4|686.8|686.6|686|687.6|687|686.6|686|55311
1653980960000|2022-05-31 07:09:20|686.4|685.8|686|685.6|686.6|686.2|685.8|685.6|26176
1653980970000|2022-05-31 07:09:30|686.4|685.8|687.2|686.6|687.2|686.6|686.4|685.8|6645
1653980980000|2022-05-31 07:09:40|687|686.8|687.4|687|687.6|687|687|686.4|28865
1653980990000|2022-05-31 07:09:50|687.6|687.4|687.6|687|687.8|687.4|687.4|687|8300
1653981000000|2022-05-31 07:10:00|687.2|686.8|687.4|686.6|687.6|686.8|687|686.4|24378
1653981010000|2022-05-31 07:10:10|687.2|686.4|687.4|686.6|687.4|686.8|686.8|686.2|4183
1653981020000|2022-05-31 07:10:20|687.2|686.4|687.4|686.8|687.4|687|686.8|686.2|14761
1653981040000|2022-05-31 07:10:40|687.6|687|687.6|687|687.6|687|687.6|687|1267
1653981050000|2022-05-31 07:10:50|687.8|687.2|688.4|688.2|688.6|688.2|687.8|687|33254
1653981060000|2022-05-31 07:11:00|688.6|688.4|689|688.4|689.4|688.8|688.6|688.2|8594
1653981070000|2022-05-31 07:11:10|689.4|688.6|689.8|689.2|690|689.8|689.4|688.6|5838
1653981080000|2022-05-31 07:11:20|689.6|689|689.8|688.8|689.8|689|689.2|688.8|2393
1653981090000|2022-05-31 07:11:30|689.6|688.4|689.4|688.6|689.6|688.6|688.6|688.4|13817
1653981100000|2022-05-31 07:11:40|689.6|688.8|688.8|688.2|689.6|688.8|688.8|688.2|6712
1653981110000|2022-05-31 07:11:50|688.6|688|687.6|686.8|688.6|688|687.6|686.8|4309
1653981120000|2022-05-31 07:12:00|687.8|687|687.8|687|687.8|687|687.6|686.8|0
1653981130000|2022-05-31 07:12:10|687.6|687.2|687.8|687|687.8|687.2|687.6|687|3013
1653981140000|2022-05-31 07:12:20||687.2||687||687.2||687|0
1653981150000|2022-05-31 07:12:30|687.6|686.8|686.8|686.4|687.6|686.8|686.8|686.2|12092
1653981160000|2022-05-31 07:12:40|687||687||687||687||0
1653981170000|2022-05-31 07:12:50|687.2|686.6|687.8|687|687.8|687.4|687|686.4|15424
1653981180000|2022-05-31 07:13:00|687.6|686.8|687.2|686.6|687.6|686.8|687|686.4|23166
1653981190000|2022-05-31 07:13:10|687|687|687.2|686.6|687.2|687|687|686.4|3937
1653981200000|2022-05-31 07:13:20|687|686.4|687.2|686.6|687.2|687|687|686.4|3503
1653981210000|2022-05-31 07:13:30||686.4||686.4||686.4||686.4|0
1653981220000|2022-05-31 07:13:40|687|686.6|687|686.8|687|686.8|687|686.6|0
1653981230000|2022-05-31 07:13:50||686.6||686.6||686.6||686.6|0
1653981240000|2022-05-31 07:14:00|687.2|686.8|688.2|687.8|688.2|687.8|687.2|686.8|1042
1653981250000|2022-05-31 07:14:10|688.4|687.6|688.4|687.8|688.4|688|688.4|687.6|538
1653981260000|2022-05-31 07:14:20|688.6|688|688.8|688.2|688.8|688.4|688.4|687.8|5471
1653981280000|2022-05-31 07:14:40|||||||||100
1653981290000|2022-05-31 07:14:50||688.4||688.4||688.4||688.4|6773
1653981300000|2022-05-31 07:15:00|689|688.6|689|688.4|689|688.6|689|688.4|649
1653981310000|2022-05-31 07:15:10||688.6||688.6||688.6||688.6|0
1653981320000|2022-05-31 07:15:20|689.2||689.2||689.2||689.2||26
1653981330000|2022-05-31 07:15:30|689|688.8|689.2|688.6|689.2|688.8|689|688.4|1624
1653981340000|2022-05-31 07:15:40|689|688.4|688.4|688|689.2|688.6|688.4|688|4744
1653981350000|2022-05-31 07:15:50|688.2|687.8|688|687.4|688.2|687.8|688|687.4|1053
1653981360000|2022-05-31 07:16:00|687.8|687.2|687.8|687|687.8|687.2|687.8|687|261
1653981370000|2022-05-31 07:16:10||687.2||687.4||687.4||687.2|0
1653981380000|2022-05-31 07:16:20|687.6|687.2|687.2|686.6|687.6|687.2|687.2|686.6|314
1653981390000|2022-05-31 07:16:30|687.4|686.8|687.4|687|687.4|687|687.4|686.8|1621
1653981400000|2022-05-31 07:16:40||686.8||687||687||686.8|0
1653981410000|2022-05-31 07:16:50|687.2|686.8|687.2|686.8|687.2|687|687.2|686.6|0
1653981420000|2022-05-31 07:17:00|687|686.6|687|686.4|687|686.6|687|686.2|3
1653981430000|2022-05-31 07:17:10|686.8|686.6|686.6|686.2|687|686.6|686.6|686.2|12733
1653981440000|2022-05-31 07:17:20||686.4||686.2||686.4||686.2|23460
1653981450000|2022-05-31 07:17:30|686.8|686.4|687.4|687|687.4|687|686.8|686.2|8221
1653981460000|2022-05-31 07:17:40|687.2|686.8|686.8|686.2|687.2|686.8|686.8|686.2|1801
1653981470000|2022-05-31 07:17:50|687|686.4|687|686.4|687|686.6|687|686.4|0
1653981480000|2022-05-31 07:18:00|687.2|686.6|687|686.4|687.2|687|687|686.4|3922
1653981490000|2022-05-31 07:18:10||686.6||686.4||686.6||686.4|0
1653981510000|2022-05-31 07:18:30|686.8|686.2|687|686.2|687|686.4|686.8|686.2|0
1653981520000|2022-05-31 07:18:40||686.4||686.4||686.6||686.4|72
1653981530000|2022-05-31 07:18:50|686.8|686.2|686.8|686.2|686.8|686.2|686.6|686.2|0
1653981540000|2022-05-31 07:19:00|687|686.4|687|686.4|687|686.4|687|686.4|0
1653981550000|2022-05-31 07:19:10|687.2|687|687|686.4|687.2|687|686.8|686.4|12186
1653981560000|2022-05-31 07:19:20|686.8|686.2|686.6|686.2|686.8|686.4|686.4|686|14622
1653981570000|2022-05-31 07:19:30|686.8|686.4|687|686.6|687|686.8|686.8|686.4|3483
1653981590000|2022-05-31 07:19:50|686.8|686.4|687|686.4|687|686.4|686.8|686.2|77
1653981600000|2022-05-31 07:20:00|686.8|686.2|686.8|686.2|687|686.2|686.8|686.2|0
1653981610000|2022-05-31 07:20:10|686.6|686|686.4|686|686.6|686|686.4|686|4042
1653981620000|2022-05-31 07:20:20|686.2|685.8|686.4|685.8|686.4|686|686|685.8|42952
1653981630000|2022-05-31 07:20:30||686||685.8||686||685.8|1919
1653981640000|2022-05-31 07:20:40|686.6|686|687|686.6|687|686.6|686.6|685.8|4422
1653981650000|2022-05-31 07:20:50|687.2|686.8|687.4|687|687.4|687|687.2|686.8|2657
1653981660000|2022-05-31 07:21:00|687.6|687.2|688|687.4|688.2|687.8|687.2|686.8|26843
1653981670000|2022-05-31 07:21:10|687.8|687.6|688|687.6|688|687.6|687.8|687.6|0
1653981680000|2022-05-31 07:21:20|688.2|687.8|689|688.6|689|688.6|688.2|687.6|1950
1653981690000|2022-05-31 07:21:30|688.8|688.4|688.6|688.4|688.8|688.6|688.6|688.2|192
1653981700000|2022-05-31 07:21:40|689|688.6|689|688.4|689.2|688.6|689|688.4|1
1653981710000|2022-05-31 07:21:50|689.2|688.6|689.2|688.6|689.2|688.6|689|688.4|0
1653981720000|2022-05-31 07:22:00|689.4|688.8|689|688.6|689.4|688.8|689|688.4|2258
1653981730000|2022-05-31 07:22:10|688.8|688.4|689|688.4|689|688.4|688.6|688.2|1399
1653981740000|2022-05-31 07:22:20|688.8|688.2|689.2|688.6|689.2|688.6|688.8|688.2|0
1653981750000|2022-05-31 07:22:30|689|688.4|688.6|688.2|689.2|688.8|688.6|688.2|10355
1653981760000|2022-05-31 07:22:40|688.4|688|688.6|688|688.6|688.2|688.4|688|7426
1653981770000|2022-05-31 07:22:50|688.4||688.6||688.6||688.4||0
1653981780000|2022-05-31 07:23:00|688.4|687.8|688|687.6|688.4|687.8|688|687.4|3194
1653981790000|2022-05-31 07:23:10|688.2|687.4|688.4|688|688.4|688|688|687.4|2729
1653981800000|2022-05-31 07:23:20|688.6||688.6||688.6||688.6||0
1653981810000|2022-05-31 07:23:30|688.8|688.2|689.2|688.8|689.2|688.8|688.8|688.2|1263
1653981830000|2022-05-31 07:23:50|689.4|689|689.4|688.8|689.6|689|689.4|688.8|0
1653981840000|2022-05-31 07:24:00|689.6|689|689.6|689.2|690.6|690|689.6|688.8|25488
1653981850000|2022-05-31 07:24:10||689||689.2||689.2||689|0
1653981860000|2022-05-31 07:24:20|689.8|689.4|689.8|689.2|689.8|689.4|689.6|689.2|0
1653981870000|2022-05-31 07:24:30|689.6||689.8||689.8||689.6||0
1653981880000|2022-05-31 07:24:40|690|689.4|690.2|689.6|690.2|690|690|689.4|1566
1653981900000|2022-05-31 07:25:00|690.4|689.8|690.4|689.8|690.6|690.2|690.4|689.8|7588
1653981920000|2022-05-31 07:25:20|690.2||690.4||690.4||690.2||5265
1653981930000|2022-05-31 07:25:30|690.6|690|690.4|689.8|690.6|690|690|689.8|6516
1653981940000|2022-05-31 07:25:40|690.2|689.6|690|689.6|690.2|689.6|690|689.4|1608
1653981950000|2022-05-31 07:25:50|690.2|689.8|690.4|689.8|690.4|690|690|689.6|12243
1653981960000|2022-05-31 07:26:00|690|690|690.4|689.8|690.4|690.2|690|689.8|10832
1653981970000|2022-05-31 07:26:10|690.6|690|690.6|690.2|690.6|690.2|690.6|690|1275
1653981980000|2022-05-31 07:26:20||690||690||690||690|0
1653981990000|2022-05-31 07:26:30|690.4|689.8|690.6|690|690.6|690|690.4|689.8|0
1653982010000|2022-05-31 07:26:50|690.4|689.8|690.4|690|690.6|690|690.4|689.8|843
1653982020000|2022-05-31 07:27:00|690.6|689.8|690.4|689.8|690.6|689.8|690.4|689.8|109
1653982030000|2022-05-31 07:27:10|690.2||690.4||690.4||690.2||1479
1653982040000|2022-05-31 07:27:20|690.6|690|690.6|690|690.6|690.2|690.6|690|3527
1653982090000|2022-05-31 07:28:10|690.4||690.4||690.4||690.4||6022
1653982100000|2022-05-31 07:28:20|690.6|690.2|690.6|690.4|690.6|690.4|690.4|690.2|2525
1653982110000|2022-05-31 07:28:30|690.8|690.6|690.8|690.4|690.8|690.6|690.8|690.2|7900
1653982120000|2022-05-31 07:28:40|691|690.6|691.6|691|691.6|691|691|690.6|7869
1653982130000|2022-05-31 07:28:50|691.8|691.2|691.8|691.4|692|691.6|691.8|691.2|13474
1653982140000|2022-05-31 07:29:00|691.6|691.2|691.6|691|691.6|691.2|691.4|691|5207
1653982170000|2022-05-31 07:29:30|691.8|691.2|691.8|691.2|691.8|691.2|691.8|691.2|0
1653982180000|2022-05-31 07:29:40|692.2|691.4|693|692.4|693|692.6|692.2|691.2|50909
1653982190000|2022-05-31 07:29:50|692.8|692.6|692.6|692|693|692.6|692.6|692|10474
1653982200000|2022-05-31 07:30:00|692.4|691.8|691.4|690.8|692.4|691.8|691.4|690.8|97205
1653982210000|2022-05-31 07:30:10|691.2|691|691.4|690.8|691.4|691|691.2|690.6|3441
1653982220000|2022-05-31 07:30:20|691.2|690.6|691.6|691.2|691.6|691.2|691.2|690.6|18128
1653982230000|2022-05-31 07:30:30||691||691||691||691|0
1653982240000|2022-05-31 07:30:40|691.8|691.2|692.2|691.6|692.2|691.6|691.8|691.2|7619
1653982250000|2022-05-31 07:30:50|692||692.2||692.2||692||0
1653982260000|2022-05-31 07:31:00|692||692.2||692.2||692||0
1653982270000|2022-05-31 07:31:10||691.8||691.8||691.8||691.8|0
1653982290000|2022-05-31 07:31:30|692.4|692|692.6|692.2|692.6|692.2|692.4|691.8|2016
1653982300000|2022-05-31 07:31:40|692.8|692.4|693|692.4|693|692.4|692.8|692.2|93
1653982310000|2022-05-31 07:31:50|693.2|692.6|693.6|693|693.6|693.2|692.8|692.6|14872
1653982320000|2022-05-31 07:32:00|693.8|693.2|693.2|692.6|693.8|693.2|693|692.6|2106
1653982330000|2022-05-31 07:32:10|693.4||693.2||693.4||693.2||0
1653982340000|2022-05-31 07:32:20|693|692.8|693.2|692.8|693.2|692.8|693|692.8|5
1653982350000|2022-05-31 07:32:30|693.6|693|693.8|693.2|694|693.8|693.4|692.8|62928
1653982370000|2022-05-31 07:32:50|694|693.4|694|693.6|694|693.6|693.8|693.4|11262
1653982380000|2022-05-31 07:33:00|693.8|693.4|693.8|693.2|693.8|693.4|693.8|693.2|9768
1653982390000|2022-05-31 07:33:10|694|693.4|694|693.4|694|693.4|694|693.4|0
1653982400000|2022-05-31 07:33:20|693.8|693.2|693.8|693.2|694|693.2|693.8|693.2|2408
1653982410000|2022-05-31 07:33:30|693.6|693|693.4|692.8|693.6|693|693.4|692.8|295
1653982430000|2022-05-31 07:33:50|693.2||693.2||693.4||693.2||250
1653982440000|2022-05-31 07:34:00|693|692.6|692.8|692.2|693|692.6|692.6|692.2|3759
1653982450000|2022-05-31 07:34:10|692.6|692|692|691.6|692.6|692|692|691.6|5074
1653982460000|2022-05-31 07:34:20|692.2|691.8|692.6|692|692.6|692.2|692.2|691.8|1872
1653982470000|2022-05-31 07:34:30|692.4|691.8|692.4|691.8|692.6|691.8|692.2|691.8|72
1653982490000|2022-05-31 07:34:50|||||||||1000
1653982500000|2022-05-31 07:35:00|692.2||692.2||692.2||692.2||0
1653982510000|2022-05-31 07:35:10|692|691.6|692.2|691.8|692.2|691.8|692|691.4|302
1653982520000|2022-05-31 07:35:20|692|691.6|692.2|691.8|692.2|691.8|692|691.4|6003
1653982530000|2022-05-31 07:35:30|692|691.6|692|691.6|692|691.6|692|691.4|5
1653982540000|2022-05-31 07:35:40||691.4||691.6||691.6||691.4|100
1653982550000|2022-05-31 07:35:50||691.8||691.6||691.8||691.6|33
1653982560000|2022-05-31 07:36:00|691.8|691.4|691.8|691.4|691.8|691.4|691.8|691.4|377
1653982570000|2022-05-31 07:36:10|691.6|691.2|691.6|691.2|691.6|691.2|691.6|691.2|201
1653982580000|2022-05-31 07:36:20|691.4|691|691.8|691.2|691.8|691.4|691.2|690.8|11476
1653982600000|2022-05-31 07:36:40||691.4||691.6||691.6||691.4|0
1653982610000|2022-05-31 07:36:50||691.4||691.6||691.6||691.4|0
1653982620000|2022-05-31 07:37:00|692|691.8|692|691.6|692.4|692|692|691.6|7486
1653982670000|2022-05-31 07:37:50|691.8|691.4|691.4|691|691.8|691.4|691.2|691|3384
1653982690000|2022-05-31 07:38:10|691.2|690.8|691.4|690.8|691.4|691|691.2|690.8|2198
1653982700000|2022-05-31 07:38:20|691.2|690.6|690.4|690|691.4|690.6|690.4|689.8|12991
1653982720000|2022-05-31 07:38:40||689.8||690||690||689.8|0
1653982730000|2022-05-31 07:38:50|690.2|689.8|690.2|689.8|690.2|690|690.2|689.6|0
1653982740000|2022-05-31 07:39:00|690|689.6|690|689.6|690|689.8|689.8|689.6|3700
1653982760000|2022-05-31 07:39:20|689.8|689.4|689.8|689.4|689.8|689.4|689.8|689.4|377
1653982790000|2022-05-31 07:39:50|689.6||689.6||689.6||689.6||756
1653982800000|2022-05-31 07:40:00||689.2||689.2||689.2||689.2|3
1653982810000|2022-05-31 07:40:10||689||689.2||689.2||689|0
1653982820000|2022-05-31 07:40:20|689.4|689|689.4|689|689.4|689.2|689.4|689|1679
1653982840000|2022-05-31 07:40:40|689.6|688.8|689.8|689.4|689.8|689.4|689.6|688.8|4797
1653982860000|2022-05-31 07:41:00|689.6|689.2|689.6|689|689.6|689.2|689.6|689|10
1653982870000|2022-05-31 07:41:10|689.4|689.2|689.2|688.8|689.4|689.2|689.2|688.6|0
1653982890000|2022-05-31 07:41:30|||||||||1500
1653982910000|2022-05-31 07:41:50|689.4|689|689.4|688.8|689.4|689.2|689.4|688.8|3965
1653982920000|2022-05-31 07:42:00||689||689||689||689|0
1653982930000|2022-05-31 07:42:10|689.2|688.8|689.2|688.8|689.2|688.8|689.2|688.8|0
1653982940000|2022-05-31 07:42:20|689|688.6|689|688.4|689.2|688.8|689|688.4|106
1653982950000|2022-05-31 07:42:30|689.2|688.6|689.2|688.6|689.2|688.8|689.2|688.6|0
1653982960000|2022-05-31 07:42:40||688.8||688.6||688.8||688.6|0
1653982970000|2022-05-31 07:42:50||688.8||688.6||688.8||688.6|0
1653982990000|2022-05-31 07:43:10|689|688.4|688.8|688.4|689|688.4|688.8|688.2|166
1653983000000|2022-05-31 07:43:20||688.2||688.4||688.4||688.2|0
1653983010000|2022-05-31 07:43:30||688.2||688.4||688.4||688.2|0
1653983020000|2022-05-31 07:43:40|689|688.6|689|688.8|689|688.8|689|688.4|11339
1653983030000|2022-05-31 07:43:50|689.2|688.6|689.8|689.4|689.8|689.4|689|688.6|5206
1653983040000|2022-05-31 07:44:00|689.6|689.2|689.8|689.4|689.8|689.4|689.6|689.2|1621
1653983050000|2022-05-31 07:44:10|689.6|689.6|689.8|689.4|690|689.6|689.6|689.2|14164
1653983070000|2022-05-31 07:44:30|689.6|689.2|689.6|689.2|689.6|689.2|689.4|689.2|1209
1653983080000|2022-05-31 07:44:40|689.8|689.4|689.8|689.4|690|689.6|689.8|689.2|918
1653983090000|2022-05-31 07:44:50|690||690||690||690||0
1653983100000|2022-05-31 07:45:00|689.8|689.2|689.2|688.8|690|689.6|689.2|688.8|2999
1653983110000|2022-05-31 07:45:10|689.4|689|689.6|689|689.6|689|689.4|688.8|0
1653983120000|2022-05-31 07:45:20|689.8|689.2|690|689.4|690|689.4|689.8|689.2|552
1653983130000|2022-05-31 07:45:30||689.6||689.6||689.6||689.6|0
1653983140000|2022-05-31 07:45:40|690.2|689.8|690.4|690|690.4|690|690.2|689.6|2606
1653983150000|2022-05-31 07:45:50|690.6|690.2|691|690.4|691|690.4|690.6|690.2|1513
1653983170000|2022-05-31 07:46:10|690.8|690.2|691|690.4|691|690.4|690.4|690.2|21662
1653983180000|2022-05-31 07:46:20||690.6||690.6||690.6||690.6|0
1653983190000|2022-05-31 07:46:30|691.2|690.8|691.4|691|691.6|691|691.2|690.8|4011
1653983200000|2022-05-31 07:46:40|691.6|691.2|691.6|691.2|691.6|691.2|691.6|691.2|0
1653983230000|2022-05-31 07:47:10|691.8|691.4|692|691.4|692|691.8|691.8|691.4|4977
1653983240000|2022-05-31 07:47:20|691.8|691.2|691.4|691.2|691.8|691.2|691.4|691|3330
1653983250000|2022-05-31 07:47:30|691.6||691.6||691.6||691.6||28
1653983260000|2022-05-31 07:47:40|691.8|691.4|691.8|691.2|691.8|691.4|691.6|691.2|465
1653983270000|2022-05-31 07:47:50|692|691.4|692.4|692|692.4|692|692|691.4|34
1653983280000|2022-05-31 07:48:00||691.8||691.8||692||691.8|0
1653983290000|2022-05-31 07:48:10||692||691.8||692||691.8|0
1653983300000|2022-05-31 07:48:20|692.2|691.6|691.6|691|692.2|691.6|691.6|691|268
1653983310000|2022-05-31 07:48:30|691.8|691.2|691.6|691.2|691.8|691.4|691.6|691.2|0
1653983320000|2022-05-31 07:48:40||691||691.2||691.2||691|0
1653983330000|2022-05-31 07:48:50|691.4|691|691.4|691|691.4|691|691.4|691|0
1653983350000|2022-05-31 07:49:10|691.2|690.8|691.4|691|691.4|691|691.2|690.8|213
1653983360000|2022-05-31 07:49:20|691.2||691.2||691.2||691.2||0
1653983370000|2022-05-31 07:49:30|691.4||691.4||691.4||691.4||0
1653983390000|2022-05-31 07:49:50|691.2|690.8|691|690.6|691.2|690.8|691|690.6|1146
1653983400000|2022-05-31 07:50:00|691.2|690.8|691|690.6|691.2|690.8|691|690.6|0
1653983410000|2022-05-31 07:50:10|691.2|690.8|691.2|690.6|691.2|690.8|691.2|690.6|0
1653983420000|2022-05-31 07:50:20|691||691||691||691||0
1653983430000|2022-05-31 07:50:30|691.2|690.8|691.2|690.8|691.2|690.8|691.2|690.8|0
1653983440000|2022-05-31 07:50:40|691|690.6|691.2|690.8|691.2|690.8|691|690.6|2045
1653983450000|2022-05-31 07:50:50|691|690.6|691|690.6|691.2|690.6|690.8|690.6|27797
1653983460000|2022-05-31 07:51:00|691.2|690.8|691|690.8|691.2|690.8|691|690.6|5000
1653983470000|2022-05-31 07:51:10||690.6||690.6||690.6||690.6|11
1653983480000|2022-05-31 07:51:20|690.8|690.4|690.8|690.2|690.8|690.4|690.8|690.2|809
1653983490000|2022-05-31 07:51:30|690.6||690.6||690.6||690.6||0
1653983520000|2022-05-31 07:52:00|690.8|690.4|691|690.4|691|690.6|690.6|690.4|6440
1653983530000|2022-05-31 07:52:10|690.8|690.2|690.6|690.2|690.8|690.2|690.6|690.2|8
1653983540000|2022-05-31 07:52:20|690.8|690.4|690.2|689.8|690.8|690.4|690.2|689.6|2185
1653983550000|2022-05-31 07:52:30||689.6||689.6||689.6||689.6|0
1653983570000|2022-05-31 07:52:50||689.8||689.8||689.8||689.8|0
1653983580000|2022-05-31 07:53:00|690|689.6|690|689.6|690|689.6|690|689.6|1170
1653983600000|2022-05-31 07:53:20|690.2|689.4|689.8|689.2|690.2|689.4|689.8|689.2|132
1653983610000|2022-05-31 07:53:30|689.6|689|689.4|689|689.6|689|689.4|689|10127
1653983630000|2022-05-31 07:53:50|689.6|689.2|689.6|689.2|689.6|689.2|689.6|689|5447
1653983640000|2022-05-31 07:54:00|689.4|689|689.4|689|689.4|689|689.4|689|0
1653983660000|2022-05-31 07:54:20|689.2||689.2||689.2||689.2||659
1653983710000|2022-05-31 07:55:10|||||||||1178
1653983720000|2022-05-31 07:55:20|689|688.8|689|688.8|689|688.8|689|688.8|376
1653983730000|2022-05-31 07:55:30|689.2||689.2||689.2||689.2||2452
1653983740000|2022-05-31 07:55:40|689.4|689|689.4|689|689.4|689|689.4|689|0
1653983750000|2022-05-31 07:55:50|689.6||689.6||689.6||689.6||0
1653983760000|2022-05-31 07:56:00|689.8|689.2|689.6|689|689.8|689.2|689.6|689|0
1653983780000|2022-05-31 07:56:20|689.4||689.4||689.4||689.4||0
1653983800000|2022-05-31 07:56:40|689.2||689.2||689.2||689.2||0
1653983810000|2022-05-31 07:56:50|||||||||4891
1653983820000|2022-05-31 07:57:00|689.4|688.8|689.4|689|689.4|689.2|689.4|688.8|4487
1653983830000|2022-05-31 07:57:10|689.2||689.4||689.4||689.2||0
1653983840000|2022-05-31 07:57:20|689.6|689.2|689.8|689.2|689.8|689.4|689.6|689.2|4870
1653983850000|2022-05-31 07:57:30|689.6|689|689.6|689|689.6|689|689.6|689|0
1653983860000|2022-05-31 07:57:40|689.8|689.2|689.6|689|689.8|689.2|689.6|689|0
1653983870000|2022-05-31 07:57:50||689.2||689.2||689.2||689.2|0
1653983880000|2022-05-31 07:58:00|689.8|689.4|689.6|689.2|689.8|689.4|689.6|689.2|33
1653983890000|2022-05-31 07:58:10|689.4|689|689.4|689|689.6|689|689.4|689|0
1653983910000|2022-05-31 07:58:30|689.6|689.2|690|689.6|690.2|689.6|689.6|689.2|4486
1653983920000|2022-05-31 07:58:40|690.2||690||690.2||690||0
1653983930000|2022-05-31 07:58:50|689.8||689.8||689.8||689.8||92
1653983940000|2022-05-31 07:59:00|689.6|689.4|689.6|689|689.6|689.4|689.6|689|4041
1653983950000|2022-05-31 07:59:10|689.4|689.2|689.4|689|689.4|689.2|689.2|689|2016
1653983970000|2022-05-31 07:59:30|||||||||1500
1653984010000|2022-05-31 08:00:10|689.2||689.4||689.4||689.2||1457
1653984060000|2022-05-31 08:01:00|689.6|689.2|690|689.6|690|689.6|689.6|689|19068
1653984070000|2022-05-31 08:01:10|690.2|689.8|690.8|690.4|690.8|690.4|690.2|689.6|20741
1653984090000|2022-05-31 08:01:30|691|690.6|691|690.6|691|690.6|691|690.4|442
1653984100000|2022-05-31 08:01:40|690.8|690.4|691|690.4|691|690.6|690.8|690.4|495
1653984110000|2022-05-31 08:01:50|690.8|690.6|690.8|690.4|690.8|690.6|690.8|690.4|0
1653984120000|2022-05-31 08:02:00|690.6|690.2|690.4|690|690.6|690.2|690.4|689.8|2492
1653984130000|2022-05-31 08:02:10|690.6|689.8|690.2|689.8|690.6|689.8|690.2|689.8|0
1653984140000|2022-05-31 08:02:20|690.4|690|690.4|690|690.4|690|690.2|690|0
1653984150000|2022-05-31 08:02:30|690.6|689.8|690.4|690|690.6|690|690.2|689.8|0
1653984160000|2022-05-31 08:02:40|690.6||690.6||690.6||690.4||0
1653984170000|2022-05-31 08:02:50|690.4|689.8|690.4|690|690.4|690|690.4|689.8|5215
1653984180000|2022-05-31 08:03:00|690.2|689.8|690|689.6|690.2|689.8|690|689.6|500
1653984190000|2022-05-31 08:03:10|689.8|689|689.2|688.8|690.2|689.2|689.2|688.8|60140
1653984200000|2022-05-31 08:03:20|689|688.6|688.8|688.4|689.2|688.6|688.8|688.4|359
1653984210000|2022-05-31 08:03:30|688.6|688.2|688.8|688.2|688.8|688.4|688.4|688|22368
1653984220000|2022-05-31 08:03:40|689|688.4|689|688.6|689|688.6|689|688.4|1598
1653984230000|2022-05-31 08:03:50|689.2|688.8|689.2|688.8|689.2|688.8|689.2|688.8|2428
1653984240000|2022-05-31 08:04:00|||||||||100
1653984260000|2022-05-31 08:04:20|689||689||689.2||689||783
1653984270000|2022-05-31 08:04:30||688.6||688.6||688.6||688.6|13
1653984290000|2022-05-31 08:04:50|688.8|688.4|688.8|688.2|688.8|688.4|688.8|688.2|185
1653984300000|2022-05-31 08:05:00|688.6|688.4|688.6|688.2|688.6|688.4|688.6|688.2|2010
1653984310000|2022-05-31 08:05:10|688.4|688|688.4|688|688.4|688|688.4|688|2420
1653984320000|2022-05-31 08:05:20|688.2|687.8|687.8|687.6|688.2|687.8|687.8|687.6|30319
1653984330000|2022-05-31 08:05:30|688||688||688||688||229
1653984340000|2022-05-31 08:05:40|688.2|687.8|688.4|688|688.4|688|688|687.6|11065
1653984350000|2022-05-31 08:05:50|688.2|687.8|688|687.6|688.2|687.8|688|687.6|1623
1653984370000|2022-05-31 08:06:10|688.2|687.8|688|687.6|688.2|687.8|688|687.6|9338
1653984400000|2022-05-31 08:06:40|687.8|687.4|687.6|687.2|688|687.4|687.6|687.2|3291
1653984410000|2022-05-31 08:06:50||687.4||687.2||687.4||687.2|1838
1653984420000|2022-05-31 08:07:00|687.8|687.4|688|687.4|688|687.4|687.8|687.4|2911
1653984430000|2022-05-31 08:07:10|687.8|687.2|688|687.4|688|687.4|687.8|687.2|0
1653984440000|2022-05-31 08:07:20|687.8|687.2|687.8|687.4|687.8|687.4|687.8|687.2|0
1653984450000|2022-05-31 08:07:30|688|687.2|687.8|687.2|688|687.2|687.8|687.2|0
1653984460000|2022-05-31 08:07:40|687.6||687.8||687.8||687.6||0
1653984470000|2022-05-31 08:07:50|688|687.4|687.2|686.8|688|687.8|687.2|686.8|9999
1653984520000|2022-05-31 08:08:40||687||687||687||686.8|844
1653984530000|2022-05-31 08:08:50|687|686.8|686.6|686.4|687|686.8|686.6|686.4|11357
1653984540000|2022-05-31 08:09:00||686.2||686.2||686.2||686.2|0
1653984560000|2022-05-31 08:09:20|686.8|686.4|686.6|686.2|686.8|686.6|686.6|686.2|12199
1653984580000|2022-05-31 08:09:40|686.8|686.4|686.8|686.4|686.8|686.6|686.8|686.2|4503
1653984590000|2022-05-31 08:09:50|687|686.6|687|686.4|687.2|687|687|686.4|7576
1653984600000|2022-05-31 08:10:00|686.8||686.8||686.8||686.8||0
1653984610000|2022-05-31 08:10:10|686.6|686.2|686.6|686.2|686.8|686.4|686.4|686.2|19901
1653984640000|2022-05-31 08:10:40|686.4|686|686|685.6|686.4|686|685.8|685.6|15350
1653984650000|2022-05-31 08:10:50|686.2|685.8|686.2|686|686.2|686|686.2|685.8|2658
1653984660000|2022-05-31 08:11:00|686.4|686.2|686|685.6|686.6|686.2|686|685.6|8607
1653984670000|2022-05-31 08:11:10|685.8|685.4|685.6|685.4|686|685.4|685.6|685.4|7813
1653984690000|2022-05-31 08:11:30||685.2||685.2||685.2||685|4258
1653984700000|2022-05-31 08:11:40|685.4|685|685.6|685|685.6|685|685.4|685|0
1653984710000|2022-05-31 08:11:50||685.2||685.2||685.2||685.2|0
1653984720000|2022-05-31 08:12:00||685||685||685||685|0
1653984730000|2022-05-31 08:12:10||685.2||685.2||685.2||685.2|0
1653984790000|2022-05-31 08:13:10|||||||||53
1653984820000|2022-05-31 08:13:40|685.4|685.4|686|685.4|686|685.6|685.4|685.2|7720
1653984840000|2022-05-31 08:14:00|686.2|685.6|686.4|686|686.6|686|686.2|685.4|9661
1653984850000|2022-05-31 08:14:10|686.6|686.2|686.8|686.2|686.8|686.4|686.6|686.2|38
1653984860000|2022-05-31 08:14:20|686.6||686.6||686.8||686.6||124
1653984870000|2022-05-31 08:14:30|686.4|686|686.2|685.8|686.4|686|686.2|685.6|2967
1653984880000|2022-05-31 08:14:40|686|685.6|686|685.8|686|685.8|686|685.6|0
1653984890000|2022-05-31 08:14:50|686.2||686.2||686.2||686.2||0
1653984930000|2022-05-31 08:15:30|686.4|686|686.8|686.4|686.8|686.4|686.4|686|4651
1653984960000|2022-05-31 08:16:00|687|686.6|687|686.6|687|686.6|687|686.6|1245
1653984970000|2022-05-31 08:16:10|686.8|686.4|686.8|686.4|687|686.4|686.8|686.4|5206
1653984980000|2022-05-31 08:16:20|686.6|686.2|686.6|686.2|686.6|686.4|686.6|686.2|2
1653985010000|2022-05-31 08:16:50|686.8|686.4|686.6|686.4|686.8|686.4|686.6|686.4|9074
1653985020000|2022-05-31 08:17:00|686.8|686.2|687|686.6|687|686.6|686.8|686.2|1096
1653985040000|2022-05-31 08:17:20|687.2|686.8|687.2|687|687.2|687|687|686.6|27436
1653985050000|2022-05-31 08:17:30|687.4|687.2|687.6|687.2|687.6|687.4|687.2|687|12046
1653985060000|2022-05-31 08:17:40|687.4|687.4|687.6|687.2|687.6|687.4|687.4|687.2|1041
1653985080000|2022-05-31 08:18:00|687.4|687|687.4|687|687.4|687|687.4|687|2713
1653985090000|2022-05-31 08:18:10|687.2|686.8|687.2|686.8|687.2|686.8|687|686.8|2366
1653985100000|2022-05-31 08:18:20|687||687||687||687||0
1653985110000|2022-05-31 08:18:30|687.2|687|687.2|686.8|687.2|687|687.2|686.8|971
1653985120000|2022-05-31 08:18:40|687|686.6|687.2|686.8|687.2|686.8|687|686.6|5373
1653985130000|2022-05-31 08:18:50||687||687||687||687|0
1653985140000|2022-05-31 08:19:00||686.8||686.8||686.8||686.8|1255
1653985150000|2022-05-31 08:19:10|687|686.6|687|686.6|687|686.6|687|686.6|434
1653985170000|2022-05-31 08:19:30|686.8||686.8||686.8||686.8||0
1653985180000|2022-05-31 08:19:40||686.4||686.4||686.4||686.4|1821
1653985190000|2022-05-31 08:19:50|686.6||686.6||686.6||686.6||0
1653985200000|2022-05-31 08:20:00|686.8||686.8||686.8||686.8||1580
1653985220000|2022-05-31 08:20:20|686.6||686.6||686.6||686.6||0
1653985230000|2022-05-31 08:20:30|686.8||686.8||686.8||686.8||1566
1653985240000|2022-05-31 08:20:40||686.6||686.4||686.6||686.4|1213
1653985290000|2022-05-31 08:21:30|||||||||475
1653985300000|2022-05-31 08:21:40|686.6|686.6|686.4|686.2|686.6|686.6|686.4|686.2|12827
1653985310000|2022-05-31 08:21:50|686.6|686.4|686.8|686.4|686.8|686.6|686.6|686.4|15913
1653985330000|2022-05-31 08:22:10|686.6|686.2|686.6|686.2|686.6|686.2|686.4|686.2|560
1653985340000|2022-05-31 08:22:20|686.4|686.4|686|685.6|686.6|686.4|685.8|685.6|40044
1653985360000|2022-05-31 08:22:40|686.2|685.8|686.2|685.8|686.2|686|686.2|685.6|8178
1653985370000|2022-05-31 08:22:50|686||686.2||686.2||686||167
1653985380000|2022-05-31 08:23:00|686|685.6|686|685.6|686.2|685.6|686|685.6|748
1653985420000|2022-05-31 08:23:40|686.2|685.8|686.2|685.8|686.2|686|686.2|685.8|9826
1653985430000|2022-05-31 08:23:50|686|685.6|686|685.6|686.2|685.6|686|685.6|1
1653985440000|2022-05-31 08:24:00|686.2|685.8|686|685.6|686.2|685.8|686|685.6|851
1653985470000|2022-05-31 08:24:30|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.2|10071
1653985510000|2022-05-31 08:25:10|685.6||685.6||685.6||685.6||0
1653985520000|2022-05-31 08:25:20|685.8|685.2|685.6|685.4|685.8|685.4|685.4|685|31581
1653985530000|2022-05-31 08:25:30|685.4|685.2|685.4|685|685.6|685.2|685.4|685|5694
1653985550000|2022-05-31 08:25:50|685.2||685.2||685.2||685.2||0
1653985570000|2022-05-31 08:26:10|685.4|685.2|685.4|685.2|685.4|685.2|685.2|685|5030
1653985580000|2022-05-31 08:26:20|685.6|685.4|686|685.6|686|685.6|685.6|685.2|16965
1653985590000|2022-05-31 08:26:30|685.8||685.8||685.8||685.8||2327
1653985610000|2022-05-31 08:26:50|686|685.4|685.6|685.2|686|685.6|685.6|685.2|9566
1653985620000|2022-05-31 08:27:00||685.4||685.2||685.4||685.2|0
1653985630000|2022-05-31 08:27:10|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|912
1653985650000|2022-05-31 08:27:30|686|685.6|686.2|686|686.2|686|686|685.6|3182
1653985660000|2022-05-31 08:27:40|686.4|686.2|686.6|686.2|686.6|686.2|686.4|686.2|3636
1653985680000|2022-05-31 08:28:00|686.4|686|686.2|686|686.4|686|686.2|686|1178
1653985690000|2022-05-31 08:28:10|686.4||686.4||686.4||686.4||0
1653985710000|2022-05-31 08:28:30|686.2|685.8|686.4|686|686.4|686|686.2|685.8|10465
1653985720000|2022-05-31 08:28:40|686.2|685.8|686.4|685.8|686.4|686|686.2|685.8|1600
1653985730000|2022-05-31 08:28:50||686||686||686||686|0
1653985740000|2022-05-31 08:29:00|686.2||686.2||686.2||686.2||0
1653985750000|2022-05-31 08:29:10||685.8||685.8||685.8||685.8|2
1653985770000|2022-05-31 08:29:30|686.4|686|686.4|686|686.4|686|686.4|685.8|6385
1653985780000|2022-05-31 08:29:40|686.2||686.4||686.4||686.2||5363
1653985800000|2022-05-31 08:30:00|686.2||686.2||686.2||686.2||516
1653985810000|2022-05-31 08:30:10|686.4|685.8|686.4|686|686.4|686|686.4|685.8|354
1653985870000|2022-05-31 08:31:10|686.8|686.2|687.4|687|687.6|687.2|686.8|686|43048
1653985880000|2022-05-31 08:31:20|687.6|686.8|687|686.6|687.6|686.8|686.8|686.6|11877
1653985920000|2022-05-31 08:32:00|686.8|686.8|687.2|686.8|687.4|687|686.8|686.8|7879
1653985930000|2022-05-31 08:32:10|687|686.6|687.4|686.8|687.4|686.8|687|686.6|4593
1653985940000|2022-05-31 08:32:20|687.6|687|687.6|687.2|687.6|687.2|687.4|687|1521
1653985950000|2022-05-31 08:32:30|687.4||687.6||687.6||687.4||1799
1653985960000|2022-05-31 08:32:40|687.8|687.4|687.8|687.4|687.8|687.4|687.8|687.2|914
1653985970000|2022-05-31 08:32:50|688|687.6|688|687.6|688|687.6|687.8|687.6|0
1653985980000|2022-05-31 08:33:00|687.8|687.4|688|687.6|688|687.6|687.8|687.4|1490
1653985990000|2022-05-31 08:33:10|688.2|687.8|688.2|688|688.2|688|688.2|687.8|3644
1653986000000|2022-05-31 08:33:20|688.4||688.4||688.4||688.4||1659
1653986010000|2022-05-31 08:33:30|688.2||688.4||688.4||688.2||1344
1653986030000|2022-05-31 08:33:50|688.2|687.8|688.2|687.8|688.2|688|688|687.8|2455
1653986040000|2022-05-31 08:34:00|688|687.6|688|687.6|688|687.6|688|687.6|1274
1653986050000|2022-05-31 08:34:10|||||||||287
1653986060000|2022-05-31 08:34:20||687.4||687.4||687.6||687.4|0
1653986070000|2022-05-31 08:34:30||687.6||687.6||687.6||687.6|0
1653986080000|2022-05-31 08:34:40|687.8|687.4|687.8|687.4|688|687.4|687.8|687.4|400
1653986090000|2022-05-31 08:34:50|||||||||5000
1653986100000|2022-05-31 08:35:00|687.6|687.2|687.4|687|687.8|687.2|687.2|687|5688
1653986110000|2022-05-31 08:35:10|687.2||687.2||687.2||687.2||1570
1653986120000|2022-05-31 08:35:20|687|686.8|687|686.6|687.2|686.8|687|686.6|10427
1653986130000|2022-05-31 08:35:30|687.2|686.8|687.2|686.8|687.2|686.8|687|686.6|6549
1653986140000|2022-05-31 08:35:40|687.4|687|687.6|687.2|687.6|687.2|687.4|686.8|3685
1653986160000|2022-05-31 08:36:00|687.8|687.4|687.8|687.4|687.8|687.4|687.8|687.4|141
1653986170000|2022-05-31 08:36:10|687.6|687.2|687.4|687|687.6|687.2|687.4|687|2788
1653986210000|2022-05-31 08:36:50|687.6|687.2|687.6|687.2|687.6|687.2|687.4|687|3300
1653986220000|2022-05-31 08:37:00|687.8|687.4|687.8|687.4|687.8|687.4|687.8|687.4|0
1653986230000|2022-05-31 08:37:10|687.6|687.2|687.8|687.4|687.8|687.4|687.4|687|8431
1653986240000|2022-05-31 08:37:20|687.6|687.2|687.6|687.2|687.6|687.2|687.2|687|9645
1653986250000|2022-05-31 08:37:30||687||687||687||687|0
1653986260000|2022-05-31 08:37:40|687.4|687.2|687.6|687.2|687.6|687.2|687.4|687.2|0
1653986270000|2022-05-31 08:37:50|687.4|687|687.4|687|687.4|687|687.4|687|151
1653986280000|2022-05-31 08:38:00|687.2||687.4||687.4||687.2||4632
1653986290000|2022-05-31 08:38:10|687.6|687.2|687.4|687|687.6|687.4|687.4|687|3503
1653986300000|2022-05-31 08:38:20|687.2|686.8|687.4|687|687.4|687.2|687.2|686.8|4126
1653986320000|2022-05-31 08:38:40|687.2||687.4||687.4||687.2||0
1653986330000|2022-05-31 08:38:50|687.6|687.2|687.6|687.4|687.6|687.4|687.4|687|6126
1653986350000|2022-05-31 08:39:10|687.8||687.8||687.8||687.8||133
1653986360000|2022-05-31 08:39:20|688|687.6|688|687.8|688|687.8|688|687.6|289
1653986370000|2022-05-31 08:39:30|688.2|688|688.6|688.2|688.6|688.2|688.2|688|604
1653986380000|2022-05-31 08:39:40|688.4|688|688.2|687.8|688.6|688|688.2|687.8|5017
1653986390000|2022-05-31 08:39:50|688.4|688|688.4|688|688.4|688|688.4|688|0
1653986400000|2022-05-31 08:40:00|688.2|687.8|688.2|687.8|688.4|688|688.2|687.8|1704
1653986410000|2022-05-31 08:40:10|688.4|688|688.2|687.8|688.4|688|688.2|687.8|3790
1653986420000|2022-05-31 08:40:20|688.4|688|688.4|688|688.4|688|688.4|687.8|0
1653986430000|2022-05-31 08:40:30|688.2|687.8|688.2|687.8|688.2|687.8|688.2|687.8|0
1653986450000|2022-05-31 08:40:50|688||688.2||688.2||688||0
1653986460000|2022-05-31 08:41:00|688|687.6|688|687.6|688.2|687.6|687.8|687.6|3439
1653986470000|2022-05-31 08:41:10||687.8||687.8||687.8||687.8|3079
1653986480000|2022-05-31 08:41:20|688.2|688|688.2|688|688.2|688|688.2|688|1140
1653986490000|2022-05-31 08:41:30|688.4|688.2|688.4|688.2|688.4|688.2|688.4|688.2|2945
1653986510000|2022-05-31 08:41:50||688||688||688||688|114
1653986550000|2022-05-31 08:42:30|688.6|688.2|688.8|688.4|688.8|688.4|688.6|688.2|625
1653986560000|2022-05-31 08:42:40|688.6|688.2|688.8|688.4|688.8|688.4|688.6|688.2|4528
1653986570000|2022-05-31 08:42:50||688.6||688.4||688.6||688.4|0
1653986590000|2022-05-31 08:43:10||688.6||688.6||688.6||688.6|0
1653986600000|2022-05-31 08:43:20|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|3036
1653986610000|2022-05-31 08:43:30|||||||||74
1653986630000|2022-05-31 08:43:50|688.4|688.2|688.2|688|688.4|688.2|688.2|688|3298
1653986640000|2022-05-31 08:44:00|688|687.8|688.2|687.8|688.2|687.8|688|687.8|2698
1653986670000|2022-05-31 08:44:30|688||688||688||688||0
1653986690000|2022-05-31 08:44:50|688.2||688.2||688.2||688.2||2855
1653986710000|2022-05-31 08:45:10|688||688.2||688.2||688||1136
1653986720000|2022-05-31 08:45:20|688||688||688||688||0
1653986730000|2022-05-31 08:45:30||687.6||687.6||687.6||687.6|3
1653986750000|2022-05-31 08:45:50|687.8|687.4|687.8|687.4|687.8|687.4|687.8|687.4|0
1653986760000|2022-05-31 08:46:00||687.6||687.4||687.6||687.4|0
1653986780000|2022-05-31 08:46:20|687.6||687.8||687.8||687.6||0
1653986790000|2022-05-31 08:46:30|688|687.6|688|687.8|688|687.8|688|687.6|7903
1653986800000|2022-05-31 08:46:40|687.8|687.6|688|687.8|688|687.8|687.8|687.4|11779
1653986810000|2022-05-31 08:46:50|687.8|687.6|688|687.6|688|687.8|687.8|687.6|149
1653986820000|2022-05-31 08:47:00|688.2|687.8|688.2|687.8|688.2|687.8|688.2|687.8|3733
1653986840000|2022-05-31 08:47:20|688||688.2||688.2||688||0
1653986850000|2022-05-31 08:47:30|688|687.6|688|687.8|688.2|687.8|687.8|687.6|296
1653986870000|2022-05-31 08:47:50|687.8|687.6|687.8|687.4|687.8|687.8|687.8|687.4|2250
1653986880000|2022-05-31 08:48:00||687.6||687.4||687.6||687.4|0
1653986890000|2022-05-31 08:48:10||687.6||687.6||687.6||687.6|0
1653986910000|2022-05-31 08:48:30||687.4||687.4||687.4||687.4|3
1653986940000|2022-05-31 08:49:00|687.6|687.2|687.6|687.4|687.8|687.4|687.4|687.2|8558
1653986950000|2022-05-31 08:49:10||687.2||687.2||687.2||687.2|0
1653986960000|2022-05-31 08:49:20|687.4|687|687.4|687.2|687.4|687.2|687.4|687|1666
1653986970000|2022-05-31 08:49:30|687.6|687|687.6|687.2|687.6|687.4|687.6|687|6953
1653986990000|2022-05-31 08:49:50|687.8|687.4|687.8|687.6|687.8|687.6|687.8|687.4|2048
1653987000000|2022-05-31 08:50:00||687.4||687.6||687.6||687.4|0
1653987010000|2022-05-31 08:50:10|688|687.8|688.2|687.8|688.4|688|688|687.8|17941
1653987020000|2022-05-31 08:50:20|688||688||688||688||0
1653987030000|2022-05-31 08:50:30|687.8|687.6|688.4|688.2|688.4|688.2|687.8|687.4|31500
1653987040000|2022-05-31 08:50:40|688.6|688|688.6|688.2|688.6|688.2|688.6|688|0
1653987050000|2022-05-31 08:50:50|689.2|688.4|689|688.6|689.2|689|688.8|688.2|38186
1653987060000|2022-05-31 08:51:00|689.2|689|689.4|689.2|689.4|689.2|689.2|689|5131
1653987070000|2022-05-31 08:51:10|690|689.6|689.6|689.4|690.2|690|689.6|689.4|32349
1653987080000|2022-05-31 08:51:20||689.2||689.2||689.4||689.2|607
1653987100000|2022-05-31 08:51:40|689.8|689.4|690|689.6|690|689.6|689.8|689.4|1026
1653987110000|2022-05-31 08:51:50||689.8||689.8||689.8||689.8|0
1653987120000|2022-05-31 08:52:00||689.6||689.6||689.8||689.6|6121
1653987130000|2022-05-31 08:52:10|690.2|689.8|690|689.6|690.4|690|690|689.6|2023
1653987150000|2022-05-31 08:52:30|||||||||1500
1653987160000|2022-05-31 08:52:40||689.8||689.6||689.8||689.6|2000
1653987180000|2022-05-31 08:53:00|690.2|689.8|690.4|690|690.4|690.2|690.2|689.8|1934
1653987190000|2022-05-31 08:53:10|690.2|690.2|690.4|690|690.4|690.2|690.2|690|471
1653987200000|2022-05-31 08:53:20|690.6|690.2|690.8|690.4|690.8|690.4|690.6|690|1269
1653987260000|2022-05-31 08:54:20|690.6|690.6|690.4|690.2|690.6|690.6|690.4|690.2|6555
1653987270000|2022-05-31 08:54:30|690.2|690|690.4|690.2|690.4|690.2|690.2|690|1706
1653987280000|2022-05-31 08:54:40||690||690||690.2||690|0
1653987300000|2022-05-31 08:55:00||690.2||690||690.2||690|0
1653987310000|2022-05-31 08:55:10|690.2|689.8|690.2|690|690.4|690|690|689.8|33670
1653987320000|2022-05-31 08:55:20|690|689.8|690.2|689.8|690.2|689.8|690|689.8|1796
1653987330000|2022-05-31 08:55:30|690||690||690||690||0
1653987340000|2022-05-31 08:55:40|689.8|689.6|690|689.6|690|689.8|689.8|689.4|4272
1653987350000|2022-05-31 08:55:50|689.8|689.4|689.6|689.2|689.8|689.4|689.6|689.2|31
1653987370000|2022-05-31 08:56:10||689.4||689.4||689.4||689.2|0
1653987380000|2022-05-31 08:56:20||689.2||689.2||689.2||689.2|93
1653987420000|2022-05-31 08:57:00|689.4|689|689.4|689.2|689.6|689.2|689.4|689|2646
1653987440000|2022-05-31 08:57:20||689||689||689.2||689|52
1653987450000|2022-05-31 08:57:30|689.6|689.2|688.6|688.4|689.6|689.2|688.6|688.4|61613
1653987460000|2022-05-31 08:57:40|688.8|688.2|688.2|688|688.8|688.2|688.2|688|19928
1653987470000|2022-05-31 08:57:50|||||||||520
1653987480000|2022-05-31 08:58:00|688.4|687.8|688|687.8|688.4|687.8|688|687.8|1247
1653987490000|2022-05-31 08:58:10||687.6||687.6||687.6||687.6|0
1653987510000|2022-05-31 08:58:30|688.2|687.8|688.4|688.2|688.4|688.2|688.2|687.6|13057
1653987520000|2022-05-31 08:58:40|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|1474
1653987530000|2022-05-31 08:58:50|688.8|688.6|689.2|688.8|689.4|688.8|688.8|688.6|4591
1653987540000|2022-05-31 08:59:00|689||689||689||689||0
1653987550000|2022-05-31 08:59:10|||||||||3003
1653987560000|2022-05-31 08:59:20|689.4|689|689.4|689|689.4|689|689.2|688.8|15278
1653987570000|2022-05-31 08:59:30|689.2|688.8|689.2|688.8|689.4|689|689.2|688.8|0
1653987590000|2022-05-31 08:59:50||689||688.8||689||688.8|100
1653987600000|2022-05-31 09:00:00|689||689.2||689.2||689||0
1653987620000|2022-05-31 09:00:20|689|688.6|689|688.6|689.2|688.6|689|688.6|3951
1653987630000|2022-05-31 09:00:30|688.8|688.4|688.8|688.4|688.8|688.4|688.8|688.4|1605
1653987640000|2022-05-31 09:00:40|688.6||688.6||688.6||688.6||0
1653987650000|2022-05-31 09:00:50||688.2||688.2||688.4||688.2|3586
1653987660000|2022-05-31 09:01:00|688.4|688|688.2|687.8|688.4|688|688.2|687.8|13265
1653987670000|2022-05-31 09:01:10|||||||||15
1653987690000|2022-05-31 09:01:30|688||688||688.2||688||0
1653987700000|2022-05-31 09:01:40|688.2|688|688.2|688|688.2|688|688.2|688|153
1653987710000|2022-05-31 09:01:50|688.4|688.2|688.2|688|688.6|688.2|688.2|688|4856
1653987720000|2022-05-31 09:02:00|688|687.8|687.8|687.6|688|687.8|687.8|687.6|2505
1653987750000|2022-05-31 09:02:30|687.6|687.4|687.4|687.2|687.8|687.4|687.4|687|506
1653987760000|2022-05-31 09:02:40|687.6|687|687.8|687.6|687.8|687.6|687.6|687|1621
1653987770000|2022-05-31 09:02:50||687.4||687.6||687.6||687.4|0
1653987780000|2022-05-31 09:03:00|688|687.8|688.2|687.8|688.2|687.8|688|687.8|1169
1653987800000|2022-05-31 09:03:20|688|687.6|687.8|687.4|688.2|687.6|687.6|687.4|3424
1653987810000|2022-05-31 09:03:30|687.6|687.2|687.6|687.2|687.6|687.2|687.6|687.2|2
1653987840000|2022-05-31 09:04:00||687.4||687.2||687.4||687.2|0
1653987850000|2022-05-31 09:04:10|687.4|687|687.4|687|687.4|687|687.2|687|2
1653987870000|2022-05-31 09:04:30|687.2|686.8|687.2|686.8|687.4|686.8|687.2|686.8|2182
1653987890000|2022-05-31 09:04:50|687.4|687|687.4|687.2|687.4|687.2|687.4|686.8|2635
1653987910000|2022-05-31 09:05:10||687||687||687||687|7
1653987920000|2022-05-31 09:05:20|687.2||687.2||687.2||687.2||195
1653987930000|2022-05-31 09:05:30||686.8||686.8||686.8||686.8|317
1653987970000|2022-05-31 09:06:10|687|686.6|686.8|686.6|687|686.6|686.8|686.6|4449
1653987980000|2022-05-31 09:06:20|||||||||4
1653987990000|2022-05-31 09:06:30|686.6|686.4|686.8|686.4|686.8|686.6|686.6|686.4|2893
1653988040000|2022-05-31 09:07:20|686.6||686.8||686.8||686.6||0
1653988050000|2022-05-31 09:07:30|686.6||686.8||686.8||686.6||17
1653988060000|2022-05-31 09:07:40|686.6||686.8||686.8||686.6||0
1653988080000|2022-05-31 09:08:00||686.6||686.6||686.6||686.6|0
1653988090000|2022-05-31 09:08:10|686.6|686.4|686.8|686.4|686.8|686.4|686.6|686.4|11900
1653988100000|2022-05-31 09:08:20|687|686.6|687|686.8|687|686.8|687|686.4|10225
1653988120000|2022-05-31 09:08:40|||||||||122
1653988130000|2022-05-31 09:08:50|686.8|686.6|686.8|686.6|686.8|686.6|686.8|686.4|0
1653988140000|2022-05-31 09:09:00|||||||||3189
1653988150000|2022-05-31 09:09:10|686.6|686.4|686.6|686.4|686.6|686.4|686.6|686.4|593
1653988160000|2022-05-31 09:09:20|686.8|686.6|686.8|686.4|686.8|686.6|686.8|686.4|6183
1653988170000|2022-05-31 09:09:30|686.6|686.6|686.6|686.4|686.6|686.6|686.6|686.4|0
1653988200000|2022-05-31 09:10:00|686.4|686.2|686.4|686.2|686.4|686.2|686.4|686|3368
1653988210000|2022-05-31 09:10:10||686||686||686.2||686|2208
1653988220000|2022-05-31 09:10:20|686.2|685.8|686|685.6|686.2|685.8|686|685.6|1727
1653988230000|2022-05-31 09:10:30|685.8|685.8|685.8|685.6|685.8|685.8|685.8|685.6|0
1653988240000|2022-05-31 09:10:40|686||686||686||686||806
1653988260000|2022-05-31 09:11:00|685.8|685.4|685.6|685.4|685.8|685.4|685.6|685.2|3
1653988280000|2022-05-31 09:11:20||685.2||685.2||685.4||685.2|581
1653988330000|2022-05-31 09:12:10||685.4||685.2||685.4||685.2|0
1653988360000|2022-05-31 09:12:40||685.4||685.2||685.4||685.2|0
1653988370000|2022-05-31 09:12:50|685.4||685.4||685.4||685.4||1963
1653988390000|2022-05-31 09:13:10|685.6|685.4|685.6|685.2|685.6|685.4|685.6|685.2|2814
1653988420000|2022-05-31 09:13:40|685.4|685|685.4|685|685.4|685|685.4|685|999
1653988440000|2022-05-31 09:14:00||685.2||685||685.2||685|0
1653988450000|2022-05-31 09:14:10|685.2|684.8|684.8|684.6|685.4|684.8|684.8|684.4|111533
1653988460000|2022-05-31 09:14:20|684.6|684.4|684.4|684|684.6|684.4|684.2|684|9720
1653988480000|2022-05-31 09:14:40|||||||||3811
1653988500000|2022-05-31 09:15:00|684.2|684.2|684.2|683.8|684.2|684.2|684.2|683.8|8142
1653988520000|2022-05-31 09:15:20|684||684||684||684||0
1653988540000|2022-05-31 09:15:40|684.2|684|684.2|683.8|684.2|684|684|683.8|19283
1653988560000|2022-05-31 09:16:00|684|684|684.4|684.2|684.4|684.2|684|684|4320
1653988610000|2022-05-31 09:16:50|684.6|684.4|684.8|684.4|684.8|684.4|684.6|684.4|1300
1653988630000|2022-05-31 09:17:10|684.6|684.2|684.6|684.2|684.6|684.2|684.6|684.2|1
1653988660000|2022-05-31 09:17:40|684.4|684|684.2|683.8|684.4|684|684|683.6|208774
1653988670000|2022-05-31 09:17:50|||||||||1070
1653988700000|2022-05-31 09:18:20||684||683.8||684||683.8|7411
1653988740000|2022-05-31 09:19:00|684|683.6|683.8|683.6|684.2|683.6|683.8|683.6|12065
1653988750000|2022-05-31 09:19:10|||||||||1850
1653988760000|2022-05-31 09:19:20|683.6|683.4|683.6|683.4|683.6|683.4|683.6|683.4|19
1653988790000|2022-05-31 09:19:50|683.4|683.2|684.2|683.8|684.2|684|683.4|683.2|10427
1653988800000|2022-05-31 09:20:00|684||684||684||684||0
1653988830000|2022-05-31 09:20:30|684.2||684||684.2||684||3600
1653988840000|2022-05-31 09:20:40|684.2|684|684.2|684|684.6|684.2|684.2|684|5987
1653988850000|2022-05-31 09:20:50|684.4||684.4||684.4||684.4||15
1653988890000|2022-05-31 09:21:30||684.2||684.2||684.2||684.2|700
1653988900000|2022-05-31 09:21:40|684.6|684.4|684.8|684.4|684.8|684.4|684.6|684.4|5698
1653988910000|2022-05-31 09:21:50|684.6|684.6|685|684.6|685|684.6|684.6|684.4|9381
1653988920000|2022-05-31 09:22:00|684.8||684.8||684.8||684.8||0
1653988960000|2022-05-31 09:22:40|684.6|684.4|684.8|684.4|684.8|684.4|684.6|684.4|4453
1653988980000|2022-05-31 09:23:00|684.6|684.2|684.4|684|684.6|684.2|684.4|684|1225
1653988990000|2022-05-31 09:23:10||684.2||684.2||684.2||684|0
1653989010000|2022-05-31 09:23:30|684.2|684|684.2|684|684.2|684|684.2|684|12
1653989020000|2022-05-31 09:23:40|684|683.8|684.2|683.8|684.2|684|684|683.8|20501
1653989060000|2022-05-31 09:24:20|684||684||684||684||0
1653989070000|2022-05-31 09:24:30|||||||||100
1653989080000|2022-05-31 09:24:40|||||||||139
1653989100000|2022-05-31 09:25:00|683.8|683.6|683.8|683.4|683.8|683.6|683.8|683.4|2892
1653989110000|2022-05-31 09:25:10||683.6||683.4||683.6||683.4|99
1653989120000|2022-05-31 09:25:20|683.6||683.8||683.8||683.6||937
1653989160000|2022-05-31 09:26:00|683.6||683.6||683.6||683.6||0
1653989170000|2022-05-31 09:26:10|683.8|683.6|683.8|683.6|683.8|683.6|683.8|683.6|600
1653989180000|2022-05-31 09:26:20|684|683.8|684.2|683.8|684.2|683.8|684|683.6|5783
1653989190000|2022-05-31 09:26:30|684|683.6|684|683.6|684|683.6|684|683.6|0
1653989210000|2022-05-31 09:26:50||683.8||683.8||683.8||683.6|0
1653989230000|2022-05-31 09:27:10|684.2||684||684.2||684||3355
1653989240000|2022-05-31 09:27:20|683.8|683.6|683.6|683.4|683.8|683.6|683.6|683.4|2025
1653989250000|2022-05-31 09:27:30|683.4|683.2|683.4|683.2|683.4|683.2|683.4|683.2|6
1653989260000|2022-05-31 09:27:40|683.6||683.6||683.6||683.6||896
1653989300000|2022-05-31 09:28:20||683.4||683.4||683.4||683.4|0
1653989310000|2022-05-31 09:28:30||683.2||683.2||683.4||683.2|1104
1653989340000|2022-05-31 09:29:00|683.4|683|683.4|683|683.4|683|683.4|683|15
1653989390000|2022-05-31 09:29:50|683.2|683.2|683.4|683|683.4|683.2|683.2|683|916
1653989410000|2022-05-31 09:30:10|683.2|682.8|683.2|683|683.4|683|683|682.8|74390
1653989420000|2022-05-31 09:30:20|||||||||319
1653989440000|2022-05-31 09:30:40|683.4|683.2|683.6|683.2|683.6|683.4|683.4|683.2|4916
1653989460000|2022-05-31 09:31:00|683.4||683.6||683.6||683.4||0
1653989470000|2022-05-31 09:31:10|683.4||683.6||683.6||683.4||0
1653989480000|2022-05-31 09:31:20|683.4||683.4||683.6||683.4||0
1653989490000|2022-05-31 09:31:30|683.6||683.6||683.6||683.6||0
1653989500000|2022-05-31 09:31:40|683.8|683.4|684|683.6|684|683.6|683.8|683.2|18649
1653989510000|2022-05-31 09:31:50|684.2|683.8|684.2|683.8|684.2|683.8|684|683.6|0
1653989530000|2022-05-31 09:32:10|684|683.6|683.8|683.6|684.2|683.6|683.8|683.6|4193
1653989560000|2022-05-31 09:32:40|684|683.4|683.6|683.2|684|683.4|683.6|683.2|4210
1653989570000|2022-05-31 09:32:50||683.4||683.2||683.4||683.2|0
1653989580000|2022-05-31 09:33:00|683.4||683.4||683.4||683.4||0
1653989590000|2022-05-31 09:33:10|||||||||224
1653989600000|2022-05-31 09:33:20|683.2|683|683.4|683|683.4|683|683.2|682.8|308
1653989630000|2022-05-31 09:33:50|683.2|682.8|683.2|682.8|683.2|682.8|683.2|682.8|1100
1653989640000|2022-05-31 09:34:00|683||683||683||683||2264
1653989650000|2022-05-31 09:34:10|682.8|682.6|682.6|682.2|682.8|682.6|682.6|682.2|74
1653989670000|2022-05-31 09:34:30|||||||||1500
1653989680000|2022-05-31 09:34:40|682.4|682|682.2|682|682.4|682|682.2|682|6201
1653989690000|2022-05-31 09:34:50|682.4|682.2|682.4|682|682.4|682.2|682.2|682|1757
1653989700000|2022-05-31 09:35:00||682.2||682||682.2||682|2244
1653989720000|2022-05-31 09:35:20|682.2|681.8|682|681.6|682.2|681.8|682|681.6|4977
1653989730000|2022-05-31 09:35:30|681.8|681.4|681.8|681.4|681.8|681.4|681.8|681.4|0
1653989740000|2022-05-31 09:35:40|681.6|681.6|681.8|681.4|681.8|681.6|681.6|681.4|814
1653989760000|2022-05-31 09:36:00|682|681.6|681.8|681.4|682|681.6|681.8|681.4|10543
1653989780000|2022-05-31 09:36:20|681.6|681.2|681.4|681.2|681.8|681.2|681.4|681.2|319
1653989790000|2022-05-31 09:36:30|||||||||5
1653989800000|2022-05-31 09:36:40|||||||||3946
1653989810000|2022-05-31 09:36:50|681.2|681|681.2|680.8|681.4|681|681.2|680.8|1588
1653989820000|2022-05-31 09:37:00|681|680.6|681|680.6|681|680.6|681|680.6|0
1653989880000|2022-05-31 09:38:00|680.8|680.4|680.8|680.4|680.8|680.4|680.8|680.4|4729
1653989920000|2022-05-31 09:38:40|680.6||680.6||680.6||680.6||4270
1653989930000|2022-05-31 09:38:50|680.8||680.8||680.8||680.8||1604
1653989940000|2022-05-31 09:39:00|||||||||3750
1653989960000|2022-05-31 09:39:20|680.6|680.6|681.6|681.4|681.8|681.4|680.6|680.4|13831
1653989980000|2022-05-31 09:39:40|681.4|681.2|681.4|681.2|681.6|681.2|681.4|681.2|1743
1653989990000|2022-05-31 09:39:50|681.2|681|681.2|681|681.2|681|681.2|681|17
1653990000000|2022-05-31 09:40:00|681.4|681.2|681.6|681.2|681.6|681.2|681.4|681.2|586
1653990010000|2022-05-31 09:40:10|681.4||681.4||681.4||681.4||0
1653990020000|2022-05-31 09:40:20||681||681||681||681|1621
1653990030000|2022-05-31 09:40:30|681.2||681.2||681.2||681.2||0
1653990050000|2022-05-31 09:40:50||680.8||680.8||680.8||680.8|1598
1653990060000|2022-05-31 09:41:00|681.4|681|681.4|681|681.4|681.2|681.2|680.8|3446
1653990070000|2022-05-31 09:41:10||681.2||681.2||681.2||681.2|0
1653990080000|2022-05-31 09:41:20|||||||||1788
1653990100000|2022-05-31 09:41:40|681.6||681.6||681.6||681.6||1587
1653990120000|2022-05-31 09:42:00|681.4||681.4||681.4||681.4||0
1653990130000|2022-05-31 09:42:10||681||681||681||681|2256
1653990140000|2022-05-31 09:42:20|681.2||681.2||681.4||681.2||0
1653990150000|2022-05-31 09:42:30|681|680.8|681|680.8|681|680.8|681|680.6|32
1653990170000|2022-05-31 09:42:50|681.2|680.6|681|680.6|681.2|681|681|680.6|2599
1653990180000|2022-05-31 09:43:00||680.8||680.8||680.8||680.6|0
1653990190000|2022-05-31 09:43:10|680.8|680.6|681|680.6|681|680.8|680.8|680.4|0
1653990210000|2022-05-31 09:43:30|680.8||680.8||681||680.8||0
1653990300000|2022-05-31 09:45:00|681|680.4|681|680.6|681|680.8|680.8|680.4|11099
1653990310000|2022-05-31 09:45:10|680.8||681||681||680.8||109
1653990350000|2022-05-31 09:45:50||680.8||680.8||680.8||680.8|0
1653990360000|2022-05-31 09:46:00|680.8|680.6|680.8|680.6|681|680.6|680.8|680.6|16389
1653990370000|2022-05-31 09:46:10|681|680.8|681|680.8|681|680.8|681|680.6|28407
1653990380000|2022-05-31 09:46:20|681.2|681|680.8|680.4|681.2|681|680.8|680.4|45589
1653990390000|2022-05-31 09:46:30|680.6|680.6|680.6|680.4|680.6|680.6|680.6|680.4|5084
1653990400000|2022-05-31 09:46:40|680.4|680.2|680.6|680.4|680.6|680.4|680.4|680.2|1029
1653990410000|2022-05-31 09:46:50|680.4|680.2|680.6|680.2|680.6|680.2|680.4|680.2|17
1653990420000|2022-05-31 09:47:00||680.4||680.4||680.4||680.4|0
1653990430000|2022-05-31 09:47:10|680.8|680.6|680.8|680.4|680.8|680.6|680.8|680.4|3047
1653990440000|2022-05-31 09:47:20|680.6|680.2|680.6|680.2|680.6|680.2|680.6|680.2|2247
1653990460000|2022-05-31 09:47:40|680.4|680|680.2|679.8|680.4|680.2|679.8|679.6|127130
1653990470000|2022-05-31 09:47:50|680.4|680|680.4|680|680.4|680|680.4|680|539
1653990520000|2022-05-31 09:48:40|680.2|680.2|680.6|680.4|680.8|680.4|680.2|680|20002
1653990530000|2022-05-31 09:48:50|680.4|680.2|680.4|680.2|680.4|680.2|680.4|680.2|649
1653990540000|2022-05-31 09:49:00|680.6||680.6||680.6||680.6||0
1653990550000|2022-05-31 09:49:10||680.4||680.2||680.4||680.2|1100
1653990560000|2022-05-31 09:49:20|680.4|680|680.6|680.2|680.6|680.2|680.4|680|11
1653990570000|2022-05-31 09:49:30|680.4|680|680.4|680|680.6|680|680.4|680|0
1653990590000|2022-05-31 09:49:50|680.2|679.8|680.2|679.8|680.2|679.8|680.2|679.8|1413
1653990600000|2022-05-31 09:50:00|680||680.2||680.2||680||5573
1653990610000|2022-05-31 09:50:10|680.4|680|680.4|680|680.4|680.2|680.4|679.8|533
1653990640000|2022-05-31 09:50:40|680.2||680.2||680.2||680.2||1906
1653990670000|2022-05-31 09:51:10|||||||||7249
1653990680000|2022-05-31 09:51:20|||||||||200
1653990700000|2022-05-31 09:51:40|680.4|680.2|680.4|680.2|680.4|680.2|680.4|680|826
1653990720000|2022-05-31 09:52:00|680.2|680|680.4|680|680.4|680|680.2|680|2000
1653990760000|2022-05-31 09:52:40|680.2||680.2||680.2||680.2||1011
1653990790000|2022-05-31 09:53:10|||||||||1494
1653990830000|2022-05-31 09:53:50|||||||||481
1653990840000|2022-05-31 09:54:00|680.4|680.2|680.4|680|680.4|680.2|680.4|680|1952
1653990890000|2022-05-31 09:54:50|680.2||680.2||680.2||680.2||5022
1653990900000|2022-05-31 09:55:00|680.4||680.4||680.4||680.4||0
1653990910000|2022-05-31 09:55:10||680.2||680.2||680.2||680|0
1653990920000|2022-05-31 09:55:20|||||||||10524
1653990930000|2022-05-31 09:55:30|||||||||1337
1653990940000|2022-05-31 09:55:40|680.6|680.4|681|680.6|681|680.6|680.6|680.4|17061
1653990950000|2022-05-31 09:55:50|681.2|680.8|681.2|680.8|681.4|681.2|681.2|680.8|4385
1653990960000|2022-05-31 09:56:00|681|680.6|680.6|680.2|681.2|680.6|680.6|680.2|20240
1653990970000|2022-05-31 09:56:10||680.4||680.4||680.4||680.4|0
1653990990000|2022-05-31 09:56:30|680.4|680.2|680.4|680.2|680.4|680.4|680.4|680.2|2176
1653991000000|2022-05-31 09:56:40|680.6|680|680.4|680|680.6|680|680.2|680|1655
1653991020000|2022-05-31 09:57:00|680.2||680.2||680.2||680.2||0
1653991030000|2022-05-31 09:57:10||679.8||679.8||679.8||679.8|1093
1653991040000|2022-05-31 09:57:20|680||680||680||680||0
1653991050000|2022-05-31 09:57:30|679.8|679.6|680|679.6|680|679.6|679.8|679.6|5040
1653991060000|2022-05-31 09:57:40|679.8||679.8||679.8||679.8||0
1653991070000|2022-05-31 09:57:50|679.6|679.4|679.6|679.4|679.6|679.4|679.6|679.4|3854
1653991080000|2022-05-31 09:58:00|679.8||679.8||679.8||679.8||1621
1653991090000|2022-05-31 09:58:10|679.6|679.6|679.8|679.4|679.8|679.6|679.6|679.4|1615
1653991110000|2022-05-31 09:58:30|679.6|679.2|679.6|679.4|679.6|679.4|679.6|679.2|0
1653991120000|2022-05-31 09:58:40|679.8||679.8||679.8||679.6||0
1653991130000|2022-05-31 09:58:50|679.6||679.8||679.8||679.6||0
1653991140000|2022-05-31 09:59:00|679.6||679.8||679.8||679.6||0
1653991150000|2022-05-31 09:59:10|679.6||679.6||679.6||679.6||100
1653991240000|2022-05-31 10:00:40|||||||||1639
1653991280000|2022-05-31 10:01:20|||||||||294
1653991310000|2022-05-31 10:01:50|679.4|679.2|679.4|679.2|679.4|679.2|679.4|679.2|343
1653991320000|2022-05-31 10:02:00|679.6|679.4|680|679.8|680|679.8|679.6|679.4|18191
1653991340000|2022-05-31 10:02:20|679.8|679.6|679.8|679.4|679.8|679.6|679.8|679.4|1685
1653991360000|2022-05-31 10:02:40|679.6|679.2|679.6|679.2|679.6|679.2|679.4|679.2|9804
1653991370000|2022-05-31 10:02:50||679.4||679.2||679.4||679.2|1350
1653991400000|2022-05-31 10:03:20|679.4||679.4||679.4||679.4||0
1653991420000|2022-05-31 10:03:40|679.6|679.4|679.6|679.2|679.6|679.4|679.6|679.2|391
1653991430000|2022-05-31 10:03:50|679.4||679.4||679.4||679.4||0
1653991440000|2022-05-31 10:04:00|679.6||679.4||679.6||679.4||0
1653991450000|2022-05-31 10:04:10|679.6|679|679.4|679|679.6|679|679.4|679|119
1653991470000|2022-05-31 10:04:30|679.2|678.8|679.2|678.8|679.4|678.8|679|678.6|10075
1653991480000|2022-05-31 10:04:40|679|678.6|678.8|678.4|679|678.6|678.8|678.4|0
1653991490000|2022-05-31 10:04:50|679|678.6|679|678.8|679|678.8|679|678.6|1560
1653991530000|2022-05-31 10:05:30|679.2||679.2||679.2||679.2||15203
1653991550000|2022-05-31 10:05:50||679||679||679||679|0
1653991560000|2022-05-31 10:06:00|679|678.8|679|678.8|679|678.8|679|678.8|1623
1653991570000|2022-05-31 10:06:10|679.2||679.2||679.2||679.2||0
1653991590000|2022-05-31 10:06:30|679||679||679||679||0
1653991640000|2022-05-31 10:07:20|679.2||679.2||679.2||679||3677
1653991670000|2022-05-31 10:07:50|679||679||679.2||679||0
1653991690000|2022-05-31 10:08:10|678.8|678.6|678.8|678.6|678.8|678.6|678.8|678.6|156
1653991700000|2022-05-31 10:08:20|679|678.8|679|678.8|679|678.8|679|678.8|1453
1653991720000|2022-05-31 10:08:40|679.2|679|679.2|678.8|679.2|679|679.2|678.8|4854
1653991730000|2022-05-31 10:08:50|679.4|679|679.4|679|679.4|679|679.4|679|10936
1653991740000|2022-05-31 10:09:00|679.2||679.2||679.2||679.2||0
1653991750000|2022-05-31 10:09:10|679.4||679.4||679.4||679.4||0
1653991760000|2022-05-31 10:09:20||679.2||679.2||679.2||679.2|90
1653991780000|2022-05-31 10:09:40|679.6|679.4|679.8|679.4|679.8|679.4|679.6|679.4|7355
1653991800000|2022-05-31 10:10:00||679.6||679.6||679.6||679.6|0
1653991810000|2022-05-31 10:10:10|680|679.8|680|679.6|680|679.8|680|679.6|602
1653991840000|2022-05-31 10:10:40|679.8||680||680||679.8||0
1653991850000|2022-05-31 10:10:50||679.8||679.8||679.8||679.8|0
1653991860000|2022-05-31 10:11:00|680.2|680|680.2|680|680.4|680.2|680|679.8|8443
1653991870000|2022-05-31 10:11:10|680|679.8|679.8|679.4|680.2|679.8|679.8|679.4|2056
1653991880000|2022-05-31 10:11:20||679.6||679.6||679.6||679.6|0
1653991900000|2022-05-31 10:11:40|||||||||200
1653991970000|2022-05-31 10:12:50|679.6|679.4|679.6|679.4|679.6|679.4|679.6|679.4|5473
1653992020000|2022-05-31 10:13:40|679.8|679.6|679.8|679.4|679.8|679.6|679.8|679.4|9471
1653992030000|2022-05-31 10:13:50|680|679.6|680|679.6|680|679.6|680|679.6|0
1653992040000|2022-05-31 10:14:00|679.8||680||680||679.8||0
1653992170000|2022-05-31 10:16:10|680.2|679.8|680.4|680.2|680.4|680.2|680.2|679.6|5705
1653992190000|2022-05-31 10:16:30|680.2|680|680.4|680.2|680.4|680.2|680.2|680|5452
1653992200000|2022-05-31 10:16:40||680||680||680||680|9
1653992210000|2022-05-31 10:16:50||680.2||680||680.2||680|4605
1653992220000|2022-05-31 10:17:00||680.2||680||680.2||680|0
1653992270000|2022-05-31 10:17:50|680.2|680.2|680|679.6|680.6|680.2|679.8|679.6|43578
1653992280000|2022-05-31 10:18:00|679.8|679.8|680|679.6|680|679.8|679.8|679.6|14743
1653992290000|2022-05-31 10:18:10|679.8||679.8||679.8||679.8||9527
1653992300000|2022-05-31 10:18:20|679.6|679.4|679.6|679.4|679.6|679.4|679.6|679.4|53
1653992330000|2022-05-31 10:18:50|679.4|679.2|679.4|679|679.4|679.2|679.4|679|4413
1653992360000|2022-05-31 10:19:20|679.2|678.8|679.2|678.8|679.2|679|679.2|678.8|1000
1653992370000|2022-05-31 10:19:30|679||679||679||679||1237
1653992380000|2022-05-31 10:19:40|679.2|679|679.2|678.8|679.2|679|679.2|678.8|2769
1653992390000|2022-05-31 10:19:50|679.4|679|679.4|679|679.4|679.2|679.4|679|6297
1653992400000|2022-05-31 10:20:00|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|0
1653992410000|2022-05-31 10:20:10|679.4|679|679.2|679|679.4|679|679.2|678.8|0
1653992420000|2022-05-31 10:20:20|679|678.8|679|678.8|679|678.8|679|678.8|19
1653992440000|2022-05-31 10:20:40|678.8|678.6|678.8|678.4|678.8|678.6|678.6|678.4|2406
1653992450000|2022-05-31 10:20:50|679|678.6|679|678.6|679|678.8|679|678.6|455
1653992460000|2022-05-31 10:21:00|678.8|678.4|678.8|678.6|678.8|678.6|678.8|678.4|0
1653992470000|2022-05-31 10:21:10|679||679||679||679||0
1653992490000|2022-05-31 10:21:30|678.8|678.4|679.2|678.8|679.4|679|678.8|678.4|2301
1653992500000|2022-05-31 10:21:40||679||679||679||679|0
1653992530000|2022-05-31 10:22:10|679.4|679.2|679.6|679.2|679.6|679.2|679.4|679|1270
1653992540000|2022-05-31 10:22:20|679.8|679.4|679.6|679.2|679.8|679.4|679.6|679.2|0
1653992550000|2022-05-31 10:22:30|679.4|679|679.4|679|679.6|679.2|679.2|679|5970
1653992560000|2022-05-31 10:22:40|679.2|678.6|678.6|678.4|679.4|678.8|678.6|678.4|32466
1653992590000|2022-05-31 10:23:10|678.4|678.2|678.4|678.2|678.4|678.2|678.4|678.2|8279
1653992600000|2022-05-31 10:23:20|||||||||6548
1653992630000|2022-05-31 10:23:50|678.2|678|678.2|677.8|678.2|678|678|677.8|5579
1653992730000|2022-05-31 10:25:30|678.4|678|677.6|677.4|678.4|678|677.6|677.4|24590
1653992750000|2022-05-31 10:25:50|677.4|677.2|677.4|677|677.4|677.2|677.4|677|6448
1653992780000|2022-05-31 10:26:20|677.2||677.2||677.2||677.2||1495
1653992800000|2022-05-31 10:26:40||676.8||676.8||676.8||676.8|3828
1653992810000|2022-05-31 10:26:50||677||676.8||677||676.8|2900
1653992880000|2022-05-31 10:28:00|677||677||677||677||1341
1653992890000|2022-05-31 10:28:10|677.2|677|677.4|677.2|677.4|677.2|677.2|677|13671
1653992900000|2022-05-31 10:28:20|677.2|677|677|676.8|677.2|677|677|676.8|6949
1653992950000|2022-05-31 10:29:10|676.8|676.6|676.8|676.4|676.8|676.6|676.8|676.4|827
1653993020000|2022-05-31 10:30:20|676.6|676.6|676.4|676.2|677|676.6|676.4|676.2|36068
1653993030000|2022-05-31 10:30:30|676.2|676|676.4|676|676.4|676.2|676.2|676|4970
1653993060000|2022-05-31 10:31:00|676.2|675.8|676|675.6|676.4|675.8|675.8|675.6|22615
1653993070000|2022-05-31 10:31:10|676.2|675.8|676|675.6|676.2|675.8|676|675.6|10617
1653993080000|2022-05-31 10:31:20|675.8|675.4|675.8|675.6|676|675.6|675.6|675.4|5466
1653993090000|2022-05-31 10:31:30|675.6|675.4|675.6|675.2|675.8|675.4|675.6|675.2|3937
1653993120000|2022-05-31 10:32:00|675.4|675|675.4|675|675.4|675|675.2|675|10032
1653993130000|2022-05-31 10:32:10|675.6|675.2|675.6|675.4|675.6|675.4|675.6|675|8610
1653993160000|2022-05-31 10:32:40|675.8|675.6|676|675.8|676.2|675.8|675.8|675.6|9496
1653993190000|2022-05-31 10:33:10|||||||||1524
1653993200000|2022-05-31 10:33:20|676.2||676.2||676.2||676.2||3358
1653993210000|2022-05-31 10:33:30|676.4|676|676.4|676.2|676.6|676.2|676.4|676|2472
1653993220000|2022-05-31 10:33:40|676.6||676.6||676.6||676.6||5488
1653993230000|2022-05-31 10:33:50|676.8|676.4|676.6|676.2|676.8|676.4|676.4|676.2|9364
1653993240000|2022-05-31 10:34:00|676.4|676|676.4|676|676.6|676.2|676.4|676|5360
1653993250000|2022-05-31 10:34:10|676.2|675.8|676.4|676|676.4|676|676|675.8|2846
1653993290000|2022-05-31 10:34:50|676.2|676.2|676.2|676|676.2|676.2|676.2|676|1000
1653993300000|2022-05-31 10:35:00|676|675.8|676|675.8|676|675.8|676|675.8|158
1653993310000|2022-05-31 10:35:10|675.8|675.6|675.8|675.4|675.8|675.6|675.8|675.4|2210
1653993320000|2022-05-31 10:35:20|||||||||72
1653993330000|2022-05-31 10:35:30|675.6|675.2|676|675.6|676|675.6|675.4|675|29124
1653993350000|2022-05-31 10:35:50||675.8||675.6||675.8||675.6|0
1653993360000|2022-05-31 10:36:00|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|9769
1653993400000|2022-05-31 10:36:40|||||||||100
1653993420000|2022-05-31 10:37:00|676|675.6|675.8|675.6|676|675.6|675.8|675.6|3142
1653993440000|2022-05-31 10:37:20|675.6|675.4|675.8|675.4|675.8|675.4|675.6|675.4|5862
1653993450000|2022-05-31 10:37:30||675.6||675.4||675.6||675.4|0
1653993460000|2022-05-31 10:37:40|676|675.6|676.2|675.8|676.2|675.8|676|675.4|7814
1653993540000|2022-05-31 10:39:00|676.4|676|676.8|676.4|676.8|676.4|676.4|675.8|7390
1653993560000|2022-05-31 10:39:20|676.6|676.2|676.4|676|676.6|676.2|676.4|676|6497
1653993570000|2022-05-31 10:39:30|676.2|675.8|676.4|676|676.4|676|676|675.8|14502
1653993580000|2022-05-31 10:39:40|676.2||676.4||676.4||676.2||0
1653993590000|2022-05-31 10:39:50|||||||||200
1653993600000|2022-05-31 10:40:00|||||||||691
1653993610000|2022-05-31 10:40:10|||||||||74
1653993660000|2022-05-31 10:41:00|||||||||1862
1653993690000|2022-05-31 10:41:30|676.6|676.2|676.8|676.4|676.8|676.4|676.4|676.2|10696
1653993720000|2022-05-31 10:42:00|676.6|676.6|676.6|676.4|676.8|676.6|676.6|676.4|2901
1653993730000|2022-05-31 10:42:10|676.4|676.2|676.4|676|676.6|676.2|676.4|676|1001
1653993740000|2022-05-31 10:42:20|676.6|676.2|677|676.8|677|676.8|676.6|676|13455
1653993750000|2022-05-31 10:42:30||676.6||676.6||676.6||676.6|1754
1653993760000|2022-05-31 10:42:40|677.2|676.8|677.2|677|677.2|677|677.2|676.8|1121
1653993770000|2022-05-31 10:42:50|677.4|677.2|677.6|677.2|677.6|677.2|677.4|677.2|609
1653993780000|2022-05-31 10:43:00|677.8|677.4|678.4|678|678.4|678|677.6|677.2|33073
1653993790000|2022-05-31 10:43:10|678.6|678.2|678.6|678.2|678.6|678.4|678.6|678.2|1453
1653993800000|2022-05-31 10:43:20|678.4|678|678|677.6|678.4|678|678|677.6|7749
1653993820000|2022-05-31 10:43:40||677.8||677.6||677.8||677.6|0
1653993840000|2022-05-31 10:44:00|677.8||677.8||677.8||677.8||0
1653993870000|2022-05-31 10:44:30|677.6|677.4|677.6|677.2|677.6|677.6|677.6|677.2|2254
1653993880000|2022-05-31 10:44:40|677.4|677|677.4|677|677.4|677|677.4|677|3192
1653993890000|2022-05-31 10:44:50||677.2||677.2||677.2||677.2|0
1653993910000|2022-05-31 10:45:10|677.2|677|677.2|676.8|677.2|677.2|677.2|676.8|4452
1653993920000|2022-05-31 10:45:20|677|677|677|676.6|677|677|677|676.6|2945
1653993940000|2022-05-31 10:45:40|676.8|676.4|676.6|676.4|676.8|676.4|676.6|676.2|2026
1653993950000|2022-05-31 10:45:50|676.8|676.2|676.8|676.6|676.8|676.6|676.6|676.2|7858
1653993960000|2022-05-31 10:46:00|677|676.8|677.4|677.2|677.6|677.2|677|676.6|14233
1653993970000|2022-05-31 10:46:10|||||||||1698
1653994000000|2022-05-31 10:46:40||677||677||677||677|12
1653994020000|2022-05-31 10:47:00|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|28
1653994030000|2022-05-31 10:47:10|||||||||1041
1653994040000|2022-05-31 10:47:20|||||||||350
1653994070000|2022-05-31 10:47:50|677|677|676.6|676.2|677|677|676.6|676.2|12585
1653994080000|2022-05-31 10:48:00|||||||||2339
1653994100000|2022-05-31 10:48:20|676.8|676.4|677|676.6|677|676.6|676.8|676.4|19510
1653994110000|2022-05-31 10:48:30|676.8||677||677||676.8||0
1653994120000|2022-05-31 10:48:40|676.8||676.8||677||676.8||2000
1653994130000|2022-05-31 10:48:50|676.6|676.4|676.6|676.4|676.8|676.6|676.6|676.4|1897
1653994140000|2022-05-31 10:49:00|676.4|676.2|676.2|676|676.4|676.2|676.2|676|16161
1653994150000|2022-05-31 10:49:10|676|675.8|676|675.6|676|675.8|676|675.6|3268
1653994160000|2022-05-31 10:49:20|675.8||675.8||675.8||675.8||1352
1653994210000|2022-05-31 10:50:10|675.6|675.4|675.6|675.2|675.6|675.4|675.6|675.2|4162
1653994220000|2022-05-31 10:50:20|||||||||441
1653994230000|2022-05-31 10:50:30|675.4|675.4|675.8|675.4|675.8|675.4|675.4|675.4|24629
1653994250000|2022-05-31 10:50:50|676|675.6|675.8|675.4|676.2|675.8|675.8|675.4|5670
1653994260000|2022-05-31 10:51:00||675.6||675.6||675.6||675.4|1394
1653994270000|2022-05-31 10:51:10|676|675.8|676|675.8|676|675.8|676|675.6|4023
1653994280000|2022-05-31 10:51:20|||||||||2452
1653994290000|2022-05-31 10:51:30|676.2|676|676.2|675.8|676.2|676|676|675.8|8355
1653994310000|2022-05-31 10:51:50|||||||||638
1653994320000|2022-05-31 10:52:00|676.4|676|676.4|676.2|676.4|676.2|676.4|676|3388
1653994330000|2022-05-31 10:52:10|676.6||676.6||676.6||676.6||548
1653994380000|2022-05-31 10:53:00|||||||||5334
1653994390000|2022-05-31 10:53:10|676.4|676|676.6|676.2|676.6|676.2|676.2|675.8|15531
1653994400000|2022-05-31 10:53:20|677|676.4|677.2|676.8|677.2|676.8|676.8|676.2|83127
1653994410000|2022-05-31 10:53:30|||||||||74
1653994450000|2022-05-31 10:54:10|677|676.6|677.6|677.2|677.6|677.2|676.8|676.6|15331
1653994460000|2022-05-31 10:54:20|677.8|677.4|677.8|677.4|678|677.6|677.6|677.4|3507
1653994470000|2022-05-31 10:54:30|677.6|677.6|677.8|677.4|677.8|677.6|677.6|677.4|1621
1653994500000|2022-05-31 10:55:00|678|677.6|678|677.6|678.2|677.8|677.8|677.6|4395
1653994520000|2022-05-31 10:55:20|678.2|677.8|678.4|678|678.4|678|678.2|677.8|7078
1653994530000|2022-05-31 10:55:30|||||||||250
1653994540000|2022-05-31 10:55:40|678.6|678.2|679|678.6|679|678.6|678.6|678.2|1383
1653994560000|2022-05-31 10:56:00|678.8|678.4|678.8|678.4|678.8|678.4|678.6|678.4|2755
1653994570000|2022-05-31 10:56:10|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|1743
1653994590000|2022-05-31 10:56:30|678.4|678|678.2|677.8|678.4|678|678.2|677.8|6673
1653994610000|2022-05-31 10:56:50|678|677.6|677.8|677.4|678|677.6|677.8|677.4|6000
1653994620000|2022-05-31 10:57:00|677.6||677.8||677.8||677.6||5111
1653994630000|2022-05-31 10:57:10|||||||||1695
1653994660000|2022-05-31 10:57:40|677.6|677.2|677.6|677.2|677.8|677.2|677.6|677.2|2258
1653994670000|2022-05-31 10:57:50|677.4|677.4|677.8|677.4|677.8|677.4|677.4|677.4|7904
1653994710000|2022-05-31 10:58:30|678|677.6|678|677.8|678|677.8|678|677.6|4611
1653994720000|2022-05-31 10:58:40|677.8|677.6|677.6|677.4|677.8|677.6|677.6|677.2|10527
1653994730000|2022-05-31 10:58:50|677.8|677.6|677.8|677.6|677.8|677.6|677.8|677.6|1581
1653994760000|2022-05-31 10:59:20|678||678||678||678||819
1653994790000|2022-05-31 10:59:50|678.2|677.8|678.4|678|678.4|678|678.2|677.8|2786
1653994810000|2022-05-31 11:00:10||678.2||678||678.2||678|15
1653994820000|2022-05-31 11:00:20|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|2790
1653994840000|2022-05-31 11:00:40||678.4||678.2||678.4||678.2|3000
1653994870000|2022-05-31 11:01:10|678.8|678.4|679.2|678.8|679.2|678.8|678.8|678.2|38523
1653994880000|2022-05-31 11:01:20|679|678.6|679|678.6|679|678.6|679|678.6|3240
1653994890000|2022-05-31 11:01:30||678.8||678.8||678.8||678.8|100
1653994900000|2022-05-31 11:01:40||678.6||678.6||678.6||678.6|28
1653994940000|2022-05-31 11:02:20|678.8||679||679||678.8||0
1653994960000|2022-05-31 11:02:40|678.8||679||679||678.8||0
1653994970000|2022-05-31 11:02:50|678.8|678.4|678.8|678.2|678.8|678.4|678.6|678.2|3685
1653994980000|2022-05-31 11:03:00|678.6|678.4|678.6|678.2|678.6|678.4|678.6|678.2|0
1653995000000|2022-05-31 11:03:20|678.4||678.6||678.6||678.4||0
1653995010000|2022-05-31 11:03:30||678.4||678.4||678.4||678.4|0
1653995040000|2022-05-31 11:04:00|678.4|678.2|678.2|677.8|678.4|678.2|678.2|677.8|6118
1653995050000|2022-05-31 11:04:10|678|677.6|678|677.6|678.2|677.8|678|677.6|0
1653995070000|2022-05-31 11:04:30|677.8|677.4|677.4|677|678|677.4|677.4|677|19950
1653995080000|2022-05-31 11:04:40||676.8||677||677||676.8|0
1653995090000|2022-05-31 11:04:50|677.2|676.8|677.8|677.4|677.8|677.4|677|676.8|33882
1653995110000|2022-05-31 11:05:10|678|677.6|677.8|677.4|678.2|677.8|677.8|677.4|8506
1653995120000|2022-05-31 11:05:20|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|2099
1653995150000|2022-05-31 11:05:50||677.4||677.2||677.4||677.2|0
1653995160000|2022-05-31 11:06:00||677.4||677.2||677.4||677.2|0
1653995170000|2022-05-31 11:06:10|677.8|677.4|677.8|677.6|677.8|677.6|677.8|677.2|6291
1653995180000|2022-05-31 11:06:20|677.6|677.4|677.8|677.4|677.8|677.4|677.6|677.2|6597
1653995190000|2022-05-31 11:06:30|678|677.6|678|677.6|678|677.6|678|677.6|548
1653995200000|2022-05-31 11:06:40|678.2|677.8|678.4|678|678.4|678.2|678.2|677.6|4060
1653995210000|2022-05-31 11:06:50|678.2||678.4||678.4||678.2||0
1653995250000|2022-05-31 11:07:30|678.6|678.2|678.6|678.2|678.8|678.6|678.4|678|10621
1653995260000|2022-05-31 11:07:40|678.4||678.6||678.6||678.4||0
1653995270000|2022-05-31 11:07:50||678.4||678.4||678.4||678.4|0
1653995280000|2022-05-31 11:08:00|678.4|678.2|678.6|678.2|678.6|678.2|678.4|678.2|8
1653995290000|2022-05-31 11:08:10|678.4||678.6||678.6||678.4||0
1653995300000|2022-05-31 11:08:20|678.4||678.6||678.6||678.4||0
1653995320000|2022-05-31 11:08:40|678.8|678.4|678.8|678.4|678.8|678.4|678.8|678.4|3000
1653995340000|2022-05-31 11:09:00|||||||||123
1653995370000|2022-05-31 11:09:30|678.6||678.8||678.8||678.6||0
1653995380000|2022-05-31 11:09:40|678.6||678.8||678.8||678.6||0
1653995390000|2022-05-31 11:09:50|678.6|678.2|678.4|678|678.6|678.2|678.4|678|2512
1653995400000|2022-05-31 11:10:00|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|0
1653995410000|2022-05-31 11:10:10||678||677.8||678||677.8|105
1653995430000|2022-05-31 11:10:30|678.4|678|678.4|678.2|678.6|678.2|678.4|677.8|3229
1653995460000|2022-05-31 11:11:00|678.2|678|678.4|678|678.4|678|678.2|678|64
1653995470000|2022-05-31 11:11:10|678.2|677.8|678|677.8|678.2|677.8|678|677.8|3434
1653995480000|2022-05-31 11:11:20||677.6||677.6||677.6||677.6|1757
1653995510000|2022-05-31 11:11:50|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|25
1653995520000|2022-05-31 11:12:00|677.6|677.6|678|677.6|678.2|677.8|677.6|677.4|8667
1653995530000|2022-05-31 11:12:10|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|0
1653995580000|2022-05-31 11:13:00|677.6|677.2|677.6|677.4|677.8|677.4|677.6|677.2|2682
1653995600000|2022-05-31 11:13:20||677.2||677.2||677.2||677.2|0
1653995630000|2022-05-31 11:13:50|677.4||677.6||677.6||677.4||1621
1653995650000|2022-05-31 11:14:10|677.8|677.4|678|677.6|678|677.6|677.8|677.4|12330
1653995670000|2022-05-31 11:14:30|678.2|677.8|678.4|678|678.4|678|678.2|677.6|4653
1653995680000|2022-05-31 11:14:40|678.6|678.2|678.4|678|678.8|678.4|678.2|678|3086
1653995700000|2022-05-31 11:15:00|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678|418
1653995720000|2022-05-31 11:15:20|678.8|678.4|679|678.6|679|678.6|678.8|678.4|100
1653995730000|2022-05-31 11:15:30||678.8||678.6||678.8||678.6|0
1653995740000|2022-05-31 11:15:40|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|7196
1653995750000|2022-05-31 11:15:50|679||679.2||679.2||679||663
1653995780000|2022-05-31 11:16:20|||||||||14
1653995890000|2022-05-31 11:18:10|679||679.2||679.2||679||0
1653995900000|2022-05-31 11:18:20|679.4|679|679.4|679.2|679.4|679.2|679.4|679|1919
1653995910000|2022-05-31 11:18:30|679.2|679|679.4|679|679.4|679.2|679.2|678.8|3110
1653995920000|2022-05-31 11:18:40|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679|2886
1653995930000|2022-05-31 11:18:50|679.4|679.4|679.6|679.2|680|679.6|679.4|679.2|16521
1653995940000|2022-05-31 11:19:00|679.4|679|679.2|679|679.4|679|679.2|678.8|3518
1653995950000|2022-05-31 11:19:10|679|678.8|678.8|678.6|679|678.8|678.8|678.6|6432
1653995960000|2022-05-31 11:19:20|679|678.8|679|678.8|679|678.8|679|678.8|1632
1653995970000|2022-05-31 11:19:30|678.8|678.6|678.8|678.4|678.8|678.8|678.8|678.4|6799
1653995980000|2022-05-31 11:19:40||678.6||678.6||678.6||678.4|0
1653995990000|2022-05-31 11:19:50|679|678.4|679.2|678.8|679.2|679|679|678.4|1823
1653996010000|2022-05-31 11:20:10|679.4|679|679.4|679|679.4|679.2|679.4|679|2309
1653996020000|2022-05-31 11:20:20|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|0
1653996030000|2022-05-31 11:20:30|||||||||200
1653996040000|2022-05-31 11:20:40|679.4|679|679.4|679|679.4|679|679.4|679|0
1653996110000|2022-05-31 11:21:50|679.2||679.2||679.2||679.2||4968
1653996120000|2022-05-31 11:22:00||678.8||678.8||678.8||678.8|963
1653996140000|2022-05-31 11:22:20|679||679||679||679||0
1653996150000|2022-05-31 11:22:30|679.2|679|679.6|679.4|679.6|679.4|679.2|678.8|9564
1653996170000|2022-05-31 11:22:50||679.2||679.2||679.2||679.2|19
1653996250000|2022-05-31 11:24:10|||||||||18
1653996300000|2022-05-31 11:25:00|||||||||14
1653996350000|2022-05-31 11:25:50|679.4|679|679.4|679|679.6|679|679.2|679|7594
1653996360000|2022-05-31 11:26:00||679.2||679||679.2||679|0
1653996370000|2022-05-31 11:26:10||679.2||679.2||679.2||679.2|0
1653996380000|2022-05-31 11:26:20||679||679||679||679|1331
1653996400000|2022-05-31 11:26:40|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|55
1653996430000|2022-05-31 11:27:10|679||679||679.2||679||0
1653996440000|2022-05-31 11:27:20|678.8|678.6|679|678.6|679|678.6|678.8|678.6|21
1653996470000|2022-05-31 11:27:50|678.8||678.8||678.8||678.8||0
1653996500000|2022-05-31 11:28:20|678.6|678.4|678.4|678|678.6|678.4|678.4|678|2003
1653996510000|2022-05-31 11:28:30|678.2|677.8|678.4|678|678.4|678.2|678.2|677.8|2763
1653996520000|2022-05-31 11:28:40|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|0
1653996530000|2022-05-31 11:28:50|678.4|678|678.2|677.8|678.4|678.2|678.2|677.8|4776
1653996560000|2022-05-31 11:29:20|678.4|678|678.2|677.8|678.4|678.2|678.2|677.8|3645
1653996600000|2022-05-31 11:30:00|678|677.6|678|677.8|678|677.8|678|677.6|0
1653996610000|2022-05-31 11:30:10|678.2|678|678.2|677.8|678.2|678|678.2|677.8|45
1653996620000|2022-05-31 11:30:20|||||||||200
1653996630000|2022-05-31 11:30:30|678.4|678|678.6|678.2|678.6|678.2|678.4|677.8|2217
1653996640000|2022-05-31 11:30:40|678.4||678.4||678.6||678.4||0
1653996690000|2022-05-31 11:31:30|||||||||18
1653996740000|2022-05-31 11:32:20|677.6|677.4|677|676.8|677.6|677.4|677|676.8|141492
1653996750000|2022-05-31 11:32:30|676.8|676.6|676.8|676.6|676.8|676.6|676.8|676.6|33
1653996760000|2022-05-31 11:32:40|677||676.8||677||676.8||0
1653996800000|2022-05-31 11:33:20|676.6|676.4|677|676.6|677|676.6|676.6|676.2|26480
1653996820000|2022-05-31 11:33:40|676.8|676.8|676.8|676.4|677|676.8|676.8|676.4|14853
1653996830000|2022-05-31 11:33:50|676.6|676.2|676.4|676.2|676.6|676.4|676.4|676.2|0
1653996840000|2022-05-31 11:34:00|676.6|676|676.8|676.4|676.8|676.6|676.6|676|15450
1653996850000|2022-05-31 11:34:10|677|676.6|676.8|676.6|677|676.6|676.8|676.6|7024
1653996890000|2022-05-31 11:34:50|||||||||1621
1653996900000|2022-05-31 11:35:00|676.6|676.4|676.6|676.2|676.6|676.4|676.4|676.2|1
1653996910000|2022-05-31 11:35:10|676.4|675.8|676|675.8|676.6|675.8|676|675.6|43721
1653996920000|2022-05-31 11:35:20|||||||||52285
1653996930000|2022-05-31 11:35:30|||||||||2258
1653996970000|2022-05-31 11:36:10|675.8|675.4|675.8|675.4|675.8|675.6|675.4|675.2|27867
1653996990000|2022-05-31 11:36:30|676|675.6|675.8|675.6|676|675.6|675.8|675.6|12037
1653997010000|2022-05-31 11:36:50|676|675.4|675.8|675.4|676|675.6|675.6|675.4|8113
1653997030000|2022-05-31 11:37:10|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|0
1653997050000|2022-05-31 11:37:30|675.4|675|674.6|674.4|675.4|675|674.6|674.4|57058
1653997070000|2022-05-31 11:37:50|||||||||100
1653997100000|2022-05-31 11:38:20|||||||||146
1653997120000|2022-05-31 11:38:40|674.8||674.8||674.8||674.8||677
1653997130000|2022-05-31 11:38:50|674.6||674.6||674.6||674.6||0
1653997140000|2022-05-31 11:39:00|674.8||674.6||674.8||674.6||0
1653997190000|2022-05-31 11:39:50|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|1647
1653997200000|2022-05-31 11:40:00|674|673.8|674.2|674|674.2|674|674|673.6|30764
1653997210000|2022-05-31 11:40:10|674|673.8|674|673.6|674.2|674|674|673.6|18290
1653997220000|2022-05-31 11:40:20|674.2|673.8|674|673.8|674.2|674|674|673.8|21833
1653997230000|2022-05-31 11:40:30|674.2||674.2||674.2||674.2||0
1653997240000|2022-05-31 11:40:40|674||674||674.2||674||1663
1653997250000|2022-05-31 11:40:50|||||||||1000
1653997280000|2022-05-31 11:41:20||673.6||673.6||673.6||673.6|17
1653997320000|2022-05-31 11:42:00|673.8|673.8|673.6|673.2|673.8|673.8|673.6|673.2|21193
1653997330000|2022-05-31 11:42:10|||||||||7500
1653997360000|2022-05-31 11:42:40|673.8|673.4|673.8|673.6|674|673.8|673.8|673.2|15662
1653997370000|2022-05-31 11:42:50||673.4||673.6||673.6||673.4|696
1653997400000|2022-05-31 11:43:20|673.6|673.4|673.6|673.2|673.6|673.4|673.6|673.2|1188
1653997420000|2022-05-31 11:43:40|673.8|673.4|674|673.6|674|673.8|673.8|673.4|10782
1653997430000|2022-05-31 11:43:50||673.8||673.8||673.8||673.8|79
1653997450000|2022-05-31 11:44:10||673.6||673.6||673.6||673.6|261
1653997460000|2022-05-31 11:44:20|673.8|673.4|674|673.6|674|673.6|673.8|673.4|0
1653997470000|2022-05-31 11:44:30|673.8|673.2|673.6|673.4|674|673.6|673.2|672.8|98649
1653997480000|2022-05-31 11:44:40|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|339
1653997500000|2022-05-31 11:45:00|673.2|673|673.2|673|673.4|673|673.2|673|11463
1653997510000|2022-05-31 11:45:10|673|672.8|672.6|672.2|673.4|673|672.6|672.2|45333
1653997520000|2022-05-31 11:45:20|672.8|672.4|672.6|672.2|672.8|672.6|672.6|672.2|11433
1653997540000|2022-05-31 11:45:40|672.4|672|671.8|671.4|672.4|672|671.8|671.4|50364
1653997550000|2022-05-31 11:45:50|671.6|671.2|671.6|671.2|671.8|671.4|671.6|671.2|3402
1653997560000|2022-05-31 11:46:00||671.4||671.4||671.4||671.4|2021
1653997580000|2022-05-31 11:46:20|671.8||671.6||671.8||671.6||6020
1653997590000|2022-05-31 11:46:30|671.8|671.6|672.6|672.2|672.6|672.2|671.8|671.6|5781
1653997600000|2022-05-31 11:46:40|672.4||672.4||672.4||672.4||0
1653997620000|2022-05-31 11:47:00|||||||||394
1653997640000|2022-05-31 11:47:20|672.2|672|672|671.8|672.4|672|672|671.8|807
1653997650000|2022-05-31 11:47:30|671.8|671.6|672|671.6|672|671.6|671.8|671.6|5345
1653997710000|2022-05-31 11:48:30|671.8||671.8||671.8||671.8||0
1653997720000|2022-05-31 11:48:40|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.4|10922
1653997730000|2022-05-31 11:48:50|||||||||4123
1653997750000|2022-05-31 11:49:10|671.8||671.8||671.8||671.8||8655
1653997790000|2022-05-31 11:49:50|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|3140
1653997830000|2022-05-31 11:50:30|671.8|671.4|672|671.6|672|671.6|671.8|671.2|7863
1653997840000|2022-05-31 11:50:40|672.2||672||672.2||672||0
1653997880000|2022-05-31 11:51:20|672.2|671.8|672.4|672|672.6|672|672.2|671.6|7249
1653997890000|2022-05-31 11:51:30|672.2|672.2|672|671.6|672.2|672.2|672|671.6|5192
1653997900000|2022-05-31 11:51:40|671.8||671.8||671.8||671.8||0
1653997910000|2022-05-31 11:51:50|672|671.8|672.4|672.2|672.6|672.2|672|671.6|13285
1653997920000|2022-05-31 11:52:00|672.6|672|672.2|671.6|672.6|672.2|672|671.6|3183
1653997930000|2022-05-31 11:52:10||671.8||671.8||671.8||671.8|0
1653997940000|2022-05-31 11:52:20|||||||||1500
1653997950000|2022-05-31 11:52:30|672||672.2||672.2||672||2980
1653997970000|2022-05-31 11:52:50|672||672||672.2||672||0
1653997980000|2022-05-31 11:53:00|||||||||12977
1653997990000|2022-05-31 11:53:10|||||||||1038
1653998020000|2022-05-31 11:53:40|672.2|672|672.4|672.2|672.6|672.4|672.2|672|12078
1653998030000|2022-05-31 11:53:50|672.6||672.6||672.6||672.6||2545
1653998060000|2022-05-31 11:54:20|672.8|672.4|673|672.6|673|672.8|672.8|672.2|54493
1653998080000|2022-05-31 11:54:40|673.2|672.8|673.2|672.8|673.2|672.8|673|672.8|2731
1653998090000|2022-05-31 11:54:50|673|672.6|673.2|672.8|673.2|672.8|673|672.6|4387
1653998100000|2022-05-31 11:55:00|673.4|673|673.4|673.2|673.6|673.2|673.4|673|5045
1653998110000|2022-05-31 11:55:10|673.2|673|673.2|672.8|673.2|673|673|672.8|4837
1653998130000|2022-05-31 11:55:30|673.4|673|673.8|673.4|673.8|673.4|673.4|673|7737
1653998150000|2022-05-31 11:55:50|673.6||673.6||673.6||673.6||0
1653998170000|2022-05-31 11:56:10|673.8|673.6|674.2|673.8|674.4|673.8|673.8|673.6|14258
1653998180000|2022-05-31 11:56:20|674.6|674|674.6|674.2|674.6|674.4|674.4|673.8|17861
1653998190000|2022-05-31 11:56:30|674.8|674.4|675|674.6|675|674.6|674.8|674.2|482
1653998210000|2022-05-31 11:56:50|675.2|674.8|675.8|675.4|675.8|675.4|675|674.6|9719
1653998220000|2022-05-31 11:57:00|676|675.6|676|675.4|676|675.6|675.4|675.2|17226
1653998230000|2022-05-31 11:57:10|676.2|675.6|676|675.6|676.2|675.6|675.8|675.6|100
1653998240000|2022-05-31 11:57:20|675.8|675.4|675.6|675.2|676|675.4|675.6|675.2|84
1653998250000|2022-05-31 11:57:30|675.8|675.4|676|675.6|676.2|675.6|675.8|675.4|612
1653998260000|2022-05-31 11:57:40|676.2|675.8|675.6|675.2|676.2|675.8|675.6|675.2|4248
1653998370000|2022-05-31 11:59:30|675.4|675|675.4|675|675.4|675|675.2|675|7248
1653998380000|2022-05-31 11:59:40|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675|185
1653998410000|2022-05-31 12:00:10|675.4|675|675.2|674.8|675.6|675|675.2|674.8|15000
1653998420000|2022-05-31 12:00:20|675.4|675|675.4|675|675.4|675|675.4|675|500
1653998440000|2022-05-31 12:00:40|675.2|675.2|675.4|675|675.8|675.4|675.2|675|1574
1653998450000|2022-05-31 12:00:50|675.2|674.8|675.2|674.8|675.2|674.8|675|674.8|4373
1653998460000|2022-05-31 12:01:00|675||675||675||675||0
1653998470000|2022-05-31 12:01:10|||||||||610
1653998480000|2022-05-31 12:01:20|675.2|675|675.6|675.2|675.6|675.2|675.2|675|10069
1653998500000|2022-05-31 12:01:40|675.4|675|675.6|675.2|675.6|675.2|675.4|675|16919
1653998510000|2022-05-31 12:01:50|675.4|675.4|675.6|675.2|675.6|675.4|675.4|675.2|1621
1653998520000|2022-05-31 12:02:00|675.8|675.4|676|675.6|676|675.8|675.6|675.4|2386
1653998540000|2022-05-31 12:02:20|675.8|675.4|675.6|675.2|675.8|675.4|675.6|675.2|3422
1653998550000|2022-05-31 12:02:30||675.4||675.4||675.4||675.4|0
1653998560000|2022-05-31 12:02:40|675.8|675.6|676|675.6|676|675.6|675.8|675.4|13139
1653998570000|2022-05-31 12:02:50|675.8||676||676||675.8||0
1653998580000|2022-05-31 12:03:00|||||||||500
1653998600000|2022-05-31 12:03:20|675.8|675.4|675.6|675.4|676|675.4|675.6|675.4|919
1653998610000|2022-05-31 12:03:30|675.4|675.2|675.4|675.2|675.4|675.2|675.4|675.2|1991
1653998620000|2022-05-31 12:03:40|675.6|675|675.6|675.2|675.6|675.2|675.6|675|562
1653998630000|2022-05-31 12:03:50|675.4|675|675.4|675|675.6|675|675.4|675|0
1653998660000|2022-05-31 12:04:20|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|3925
1653998680000|2022-05-31 12:04:40|675.4|675|675.6|675.2|675.6|675.2|675.2|675|4174
1653998690000|2022-05-31 12:04:50|675.4|675|675.4|675|675.4|675.2|675.4|675|2537
1653998700000|2022-05-31 12:05:00|675.2|674.8|675|674.6|675.2|674.8|675|674.6|11483
1653998710000|2022-05-31 12:05:10|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|0
1653998720000|2022-05-31 12:05:20|675|674.6|675|674.8|675|674.8|675|674.6|4880
1653998730000|2022-05-31 12:05:30||674.6||674.6||674.6||674.6|4107
1653998760000|2022-05-31 12:06:00|||||||||300
1653998770000|2022-05-31 12:06:10|675.2|674.8|675.4|675.2|675.4|675.2|675.2|674.6|4352
1653998780000|2022-05-31 12:06:20|||||||||202
1653998790000|2022-05-31 12:06:30|675.6|675.4|675.6|675.2|675.6|675.4|675.4|675.2|21520
1653998800000|2022-05-31 12:06:40|675.4|675.4|675.6|675.2|675.6|675.4|675.4|675.2|21035
1653998810000|2022-05-31 12:06:50|675.4|675|675.6|675.4|675.6|675.4|675.2|675|9736
1653998820000|2022-05-31 12:07:00||675.2||675.2||675.4||675.2|257
1653998830000|2022-05-31 12:07:10|675.8|675.4|676.2|675.8|676.2|675.8|675.8|675.4|1709
1653998850000|2022-05-31 12:07:30|||||||||1
1653998890000|2022-05-31 12:08:10|676|675.6|676|675.6|676.2|675.6|675.8|675.4|14835
1653998910000|2022-05-31 12:08:30|675.8|675.4|675.8|675.4|675.8|675.4|675.8|675.4|78
1653998930000|2022-05-31 12:08:50|675.6|675.6|676|675.4|676|675.6|675.6|675.2|18250
1653998940000|2022-05-31 12:09:00|675.8|675.6|676|675.6|676|675.8|675.6|675.4|13303
1653998950000|2022-05-31 12:09:10|676.2|675.8|676.2|675.8|676.2|676|676.2|675.6|10630
1653998970000|2022-05-31 12:09:30|676.6|676|677.2|676.6|677.2|676.6|676.6|675.8|20735
1653998980000|2022-05-31 12:09:40|677.4|676.8|676.8|676.4|677.4|676.8|676.8|676.4|5346
1653999000000|2022-05-31 12:10:00|676.6||676.6||676.6||676.6||0
1653999010000|2022-05-31 12:10:10|676.8|676.2|676.4|676|676.8|676.2|676.4|676|397
1653999020000|2022-05-31 12:10:20||675.8||675.8||675.8||675.8|0
1653999030000|2022-05-31 12:10:30||676||676||676.2||676|8453
1653999060000|2022-05-31 12:11:00|676.2|675.8|676.2|675.6|676.4|675.8|676|675.6|3961
1653999070000|2022-05-31 12:11:10|676||676.2||676.2||676||0
1653999080000|2022-05-31 12:11:20|676||676.2||676.2||676||0
1653999090000|2022-05-31 12:11:30|676||676||676||676||0
1653999130000|2022-05-31 12:12:10|675.8||676||676||675.8||10000
1653999140000|2022-05-31 12:12:20||675.8||675.8||675.8||675.8|0
1653999150000|2022-05-31 12:12:30|||||||||496
1653999180000|2022-05-31 12:13:00||675.6||675.6||675.6||675.6|488
1653999190000|2022-05-31 12:13:10|675.8|675.4|675.8|675.4|675.8|675.4|675.8|675.4|976
1653999200000|2022-05-31 12:13:20|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|0
1653999210000|2022-05-31 12:13:30||675.4||675.4||675.4||675.4|0
1653999220000|2022-05-31 12:13:40||675.2||675.2||675.2||675.2|3999
1653999240000|2022-05-31 12:14:00|675.8|675.4|676|675.6|676|675.6|675.8|675.4|2708
1653999250000|2022-05-31 12:14:10|675.8|675.2|675.4|675|676|675.2|675.2|675|31615
1653999270000|2022-05-31 12:14:30||674.8||675||675||674.8|0
1653999280000|2022-05-31 12:14:40|675.6|675.2|675.8|675.4|675.8|675.4|675.6|675|12713
1653999300000|2022-05-31 12:15:00|675.6||675.8||675.8||675.6||3579
1653999310000|2022-05-31 12:15:10||675.6||675.6||675.6||675.6|100
1653999320000|2022-05-31 12:15:20|675.6|675.4|675.8|675.4|675.8|675.6|675.6|675.4|110699
1653999340000|2022-05-31 12:15:40|676|675.6|676|675.6|676|675.6|676|675.6|3358
1653999350000|2022-05-31 12:15:50|675.8|675.4|675.8|675.4|676|675.4|675.8|675.4|5521
1653999360000|2022-05-31 12:16:00|675.6|675.2|675.6|675.4|676|675.8|675.4|675.2|74243
1653999370000|2022-05-31 12:16:10|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|2597
1653999420000|2022-05-31 12:17:00|676||676||676||676||1412
1653999430000|2022-05-31 12:17:10|675.8|675.8|676.2|675.8|676.2|675.8|675.8|675.6|2288
1653999440000|2022-05-31 12:17:20|676|675.6|676|675.6|676.2|675.8|675.8|675.6|167
1653999450000|2022-05-31 12:17:30||675.8||675.8||675.8||675.6|0
1653999460000|2022-05-31 12:17:40|||||||||606
1653999510000|2022-05-31 12:18:30|676.2|676|676.8|676.4|676.8|676.4|676.2|676|3890
1653999540000|2022-05-31 12:19:00|677|676.6|677.4|677|677.4|677|677|676.4|5987
1653999550000|2022-05-31 12:19:10|677.2|676.8|677|676.6|677.2|676.8|677|676.6|16950
1653999560000|2022-05-31 12:19:20|676.8|676.4|676.8|676.2|676.8|676.6|676.6|676.2|9207
1653999570000|2022-05-31 12:19:30||676.4||676.2||676.4||676.2|0
1653999580000|2022-05-31 12:19:40|676.6|676.4|677|676.6|677|676.8|676.6|676.2|14363
1653999590000|2022-05-31 12:19:50|676.8|676.4|676.6|676.2|676.8|676.4|676.6|676.2|2953
1653999600000|2022-05-31 12:20:00||676.4||676.2||676.4||676.2|500
1653999620000|2022-05-31 12:20:20|676.8|676.4|677.2|676.8|677.2|676.8|676.8|676.2|8791
1653999630000|2022-05-31 12:20:30|677|676.6|677|676.6|677|676.6|677|676.6|1538
1653999640000|2022-05-31 12:20:40||676.8||676.8||676.8||676.8|0
1653999650000|2022-05-31 12:20:50||676.6||676.6||676.6||676.6|3588
1653999660000|2022-05-31 12:21:00|676.8|676.4|676.8|676.4|676.8|676.4|676.6|676.4|69
1653999680000|2022-05-31 12:21:20||676.6||676.6||676.6||676.6|778
1653999690000|2022-05-31 12:21:30|676.6|676.4|676.8|676.6|676.8|676.6|676.6|676.2|1378
1653999700000|2022-05-31 12:21:40|677|676.4|677.4|677|677.4|677|677|676.4|3449
1653999710000|2022-05-31 12:21:50|677.6|677.2|677.6|677.2|677.6|677.4|677.6|677.2|728
1653999720000|2022-05-31 12:22:00|677.4|677|677.2|676.8|677.6|677|677|676.8|8529
1653999750000|2022-05-31 12:22:30|677||677.2||677.2||677||0
1653999800000|2022-05-31 12:23:20|677|676.6|676.8|676.4|677|676.6|676.8|676.4|673
1653999850000|2022-05-31 12:24:10|676.6|676.2|676.6|676.2|676.6|676.4|676.6|676.2|522
1653999860000|2022-05-31 12:24:20|||||||||23
1653999900000|2022-05-31 12:25:00|||||||||2966
1653999910000|2022-05-31 12:25:10|676.8|676.4|676.8|676.6|676.8|676.6|676.8|676.4|9448
1653999920000|2022-05-31 12:25:20|677||677||677||677||226
1653999940000|2022-05-31 12:25:40|677.2|676.8|677.4|677|677.4|677|677.2|676.8|922
1653999950000|2022-05-31 12:25:50|677.6|677.2|677.6|677.2|677.6|677.2|677.4|677|0
1653999960000|2022-05-31 12:26:00|677.4|677|677.4|677.2|677.6|677.2|677.2|677|208
1653999970000|2022-05-31 12:26:10||677||677.2||677.2||677|0
1653999980000|2022-05-31 12:26:20|677.6|677.4|678.2|677.8|678.2|678|677.6|677.4|14003
1654000000000|2022-05-31 12:26:40||678||677.8||678||677.8|0
1654000010000|2022-05-31 12:26:50||678||677.8||678||677.8|3048
1654000030000|2022-05-31 12:27:10|678|678|678.2|677.8|678.2|678|678|677.8|761
1654000060000|2022-05-31 12:27:40|678.4|678|678.6|678.2|678.6|678.4|678.4|678|1294
1654000080000|2022-05-31 12:28:00||678.4||678.2||678.4||678.2|0
1654000090000|2022-05-31 12:28:10|678.4|678|678.4|678|678.4|678|678.4|677.8|2464
1654000100000|2022-05-31 12:28:20|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|0
1654000110000|2022-05-31 12:28:30|678.8|678.4|678.8|678.6|679|678.6|678.8|678.4|3619
1654000150000|2022-05-31 12:29:10|679||679||679||679||578
1654000170000|2022-05-31 12:29:30|678.8||678.8||678.8||678.8||88
1654000190000|2022-05-31 12:29:50|679|678.8|678.8|678.6|679|678.8|678.8|678.6|7050
1654000200000|2022-05-31 12:30:00|678.4|678.4|678.4|678|678.6|678.4|678.4|678|4593
1654000220000|2022-05-31 12:30:20|678.2||678.2||678.2||678.2||0
1654000240000|2022-05-31 12:30:40|678.4|678.2|678.2|678|678.4|678.2|678.2|678|388
1654000250000|2022-05-31 12:30:50|678.4|678.2|678.4|678|678.6|678.4|678.4|678|1752
1654000270000|2022-05-31 12:31:10|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|38
1654000280000|2022-05-31 12:31:20|678.4|678|678.4|678|678.4|678|678.4|678|2536
1654000290000|2022-05-31 12:31:30|678.2||678.2||678.2||678.2||0
1654000300000|2022-05-31 12:31:40||677.8||677.8||678||677.8|25
1654000360000|2022-05-31 12:32:40|678|677.6|677.6|677.2|678|677.6|677.6|677.2|9417
1654000370000|2022-05-31 12:32:50||677.4||677.2||677.4||677.2|838
1654000390000|2022-05-31 12:33:10|677.4|677|677.4|677|677.4|677|677.4|677|730
1654000410000|2022-05-31 12:33:30|677.2||677.2||677.2||677.2||0
1654000420000|2022-05-31 12:33:40||676.8||676.8||676.8||676.8|0
1654000430000|2022-05-31 12:33:50||676.6||676.8||676.8||676.6|0
1654000450000|2022-05-31 12:34:10|677|676.6|677|676.6|677|676.6|677|676.6|1
1654000460000|2022-05-31 12:34:20|676.8|676.4|677|676.6|677|676.6|676.8|676.4|558
1654000490000|2022-05-31 12:34:50|676.8|676.4|676.8|676.4|677|676.4|676.8|676.4|5125
1654000510000|2022-05-31 12:35:10|677|676.6|677|676.6|677|676.8|676.8|676.6|10453
1654000530000|2022-05-31 12:35:30||676.8||676.6||676.8||676.6|0
1654000560000|2022-05-31 12:36:00||676.8||676.6||676.8||676.6|1519
1654000570000|2022-05-31 12:36:10||676.8||676.8||676.8||676.8|0
1654000590000|2022-05-31 12:36:30||676.6||676.6||676.6||676.6|337
1654000600000|2022-05-31 12:36:40|676.8|676.8|676.8|676.4|676.8|676.8|676.8|676.4|19
1654000620000|2022-05-31 12:37:00||676.6||676.6||676.6||676.6|0
1654000630000|2022-05-31 12:37:10|676.6|676.4|676.6|676.2|676.8|676.4|676.6|676.2|4398
1654000640000|2022-05-31 12:37:20|676.8|676.4|677|676.8|677|676.8|676.8|676.2|6965
1654000650000|2022-05-31 12:37:30|676.8|676.6|677|676.6|677|676.6|676.8|676.6|1863
1654000660000|2022-05-31 12:37:40|676.8||676.8||676.8||676.8||0
1654000720000|2022-05-31 12:38:40|677|676.8|677.6|677.2|677.6|677.2|677|676.6|9845
1654000730000|2022-05-31 12:38:50||677.4||677.4||677.4||677.4|0
1654000750000|2022-05-31 12:39:10|677.8|677.6|677.8|677.4|678|677.6|677.6|677.4|1855
1654000770000|2022-05-31 12:39:30|677.6|677.2|677.6|677.2|677.8|677.4|677.6|677.2|6399
1654000780000|2022-05-31 12:39:40|677.4|677|677.2|676.8|677.6|677|677.2|676.8|264
1654000790000|2022-05-31 12:39:50||677||677||677||676.8|0
1654000800000|2022-05-31 12:40:00|677.4|676.8|677.2|677|677.4|677|677.2|676.8|0
1654000810000|2022-05-31 12:40:10||676.8||677||677||676.8|0
1654000820000|2022-05-31 12:40:20|677.4||677.4||677.4||677.4||269
1654000840000|2022-05-31 12:40:40|677.2|677.2|677.2|677|677.2|677.2|677.2|677|7399
1654000850000|2022-05-31 12:40:50|677.4||677.4||677.4||677.2||0
1654000860000|2022-05-31 12:41:00|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|406
1654000870000|2022-05-31 12:41:10|||||||||2900
1654000890000|2022-05-31 12:41:30|677|676.6|677|676.6|677|676.6|677|676.6|341
1654000900000|2022-05-31 12:41:40|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.6|2136
1654000930000|2022-05-31 12:42:10|677|677|677|676.6|677|677|677|676.6|0
1654000940000|2022-05-31 12:42:20|677.2|676.8|677.2|677|677.2|677|677.2|676.8|2352
1654000950000|2022-05-31 12:42:30|677.4|677.2|677.4|677|677.4|677.2|677.4|677|10714
1654000960000|2022-05-31 12:42:40||677.2||677||677.2||677|1886
1654000970000|2022-05-31 12:42:50|677.6|677.2|677.6|677.2|677.6|677.4|677.6|677.2|5613
1654001000000|2022-05-31 12:43:20|677.4|677|677.2|676.8|677.4|677|677|676.8|8095
1654001020000|2022-05-31 12:43:40|677||677||677||677||0
1654001040000|2022-05-31 12:44:00||676.6||676.6||676.8||676.6|184
1654001050000|2022-05-31 12:44:10|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|2555
1654001070000|2022-05-31 12:44:30|677||677||677||677||0
1654001100000|2022-05-31 12:45:00|677.2|677|677.4|677.2|677.6|677.4|677.2|676.8|16625
1654001110000|2022-05-31 12:45:10|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.4|0
1654001120000|2022-05-31 12:45:20|677.8|677.2|677.8|677.4|677.8|677.4|677.8|677.2|0
1654001130000|2022-05-31 12:45:30|677.6|677.2|677.6|677.4|677.6|677.4|677.4|677.2|40
1654001140000|2022-05-31 12:45:40||677.2||677.4||677.4||677.2|1
1654001150000|2022-05-31 12:45:50|677.4|677.2|677.2|676.8|677.4|677.4|677.2|676.8|5
1654001160000|2022-05-31 12:46:00|677.4|677|677.4|677|677.4|677.2|677.4|676.8|204
1654001170000|2022-05-31 12:46:10|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|0
1654001180000|2022-05-31 12:46:20|677.4|677|677.4|677|677.6|677|677.4|677|0
1654001210000|2022-05-31 12:46:50|677.2|676.8|677|676.6|677.4|676.8|677|676.6|5313
1654001220000|2022-05-31 12:47:00|677.2|676.8|677.2|677|677.2|677|677.2|676.8|3125
1654001250000|2022-05-31 12:47:30|677.4|677.2|677.6|677.2|677.6|677.4|677.4|677.2|4592
1654001260000|2022-05-31 12:47:40|677.8|677.4|677.6|677.2|677.8|677.4|677.6|677.2|8330
1654001270000|2022-05-31 12:47:50||677.4||677.4||677.4||677.4|0
1654001280000|2022-05-31 12:48:00||677.2||677.2||677.2||677.2|107
1654001310000|2022-05-31 12:48:30|677.4|677|677.4|677.2|677.4|677.2|677.4|677|0
1654001320000|2022-05-31 12:48:40|677.6||677.6||677.6||677.6||0
1654001340000|2022-05-31 12:49:00|677.4|677|678|677.6|678|677.6|677.4|677|17715
1654001350000|2022-05-31 12:49:10|677.8|677.4|677.6|677.4|677.8|677.4|677.6|677.2|6832
1654001370000|2022-05-31 12:49:30|677.4|677.2|677.6|677.2|677.6|677.2|677.4|677|2682
1654001380000|2022-05-31 12:49:40|677.4||677.6||677.6||677.4||150
1654001390000|2022-05-31 12:49:50||677.4||677.4||677.4||677.4|0
1654001400000|2022-05-31 12:50:00|677.8|677.6|678|677.6|678|677.6|677.8|677.6|5386
1654001440000|2022-05-31 12:50:40|677.8|677.4|677.8|677.6|677.8|677.6|677.8|677.4|5
1654001450000|2022-05-31 12:50:50||677.4||677.4||677.6||677.4|5476
1654001470000|2022-05-31 12:51:10|677.6|677.2|677.6|677.2|677.8|677.2|677.4|677.2|3191
1654001480000|2022-05-31 12:51:20|677.4||677.4||677.4||677.4||0
1654001490000|2022-05-31 12:51:30|677.2|677|677.2|677|677.2|677|677.2|677|830
1654001520000|2022-05-31 12:52:00|677|676.8|677.6|677.2|677.6|677.2|677|676.8|3820
1654001530000|2022-05-31 12:52:10|677.4|677|677.8|677.4|677.8|677.4|677.4|677|0
1654001540000|2022-05-31 12:52:20|678|677.6|678|677.6|678|677.6|678|677.6|0
1654001550000|2022-05-31 12:52:30|677.8|677.8|677.8|677.4|678|677.8|677.8|677.4|4114
1654001570000|2022-05-31 12:52:50|677.6||677.8||677.8||677.6||0
1654001580000|2022-05-31 12:53:00|677.6|677.2|677.6|677.2|677.6|677.2|677.4|677.2|1840
1654001590000|2022-05-31 12:53:10||677.4||677.4||677.4||677.2|0
1654001610000|2022-05-31 12:53:30|677.4|677.2|677.6|677.2|677.6|677.2|677.4|677.2|0
1654001620000|2022-05-31 12:53:40|677.4||677.6||677.6||677.4||0
1654001630000|2022-05-31 12:53:50|677.4||677.4||677.4||677.4||0
1654001670000|2022-05-31 12:54:30||677||677||677||677|4065
1654001680000|2022-05-31 12:54:40||677.2||677.2||677.2||677.2|0
1654001700000|2022-05-31 12:55:00|677.2|677|677.2|677|677.2|677|677|676.6|6033
1654001740000|2022-05-31 12:55:40|677|676.8|677|676.8|677|676.8|677|676.8|2176
1654001750000|2022-05-31 12:55:50|677.2|677|677.2|676.8|677.2|677|677.2|676.8|1427
1654001760000|2022-05-31 12:56:00|677||677.2||677.2||677||0
1654001770000|2022-05-31 12:56:10|677||677.2||677.2||677||0
1654001780000|2022-05-31 12:56:20|677||677||677||677||0
1654001790000|2022-05-31 12:56:30|676.8|676.6|677|676.6|677|676.6|676.6|676.4|3592
1654001800000|2022-05-31 12:56:40|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|0
1654001810000|2022-05-31 12:56:50|676.6||676.6||676.8||676.6||0
1654001820000|2022-05-31 12:57:00|676.4|676.2|676.4|676|676.4|676.2|676.4|676|1
1654001840000|2022-05-31 12:57:20|676.6|676.2|676.4|676|676.6|676.2|676.2|676|12779
1654001850000|2022-05-31 12:57:30|676.2||676.4||676.4||676.2||0
1654001870000|2022-05-31 12:57:50|676.2|676.2|676|675.6|676.4|676.2|676|675.6|19786
1654001880000|2022-05-31 12:58:00||675.8||675.6||675.8||675.6|56
1654001890000|2022-05-31 12:58:10||675.8||675.6||675.8||675.6|0
1654001910000|2022-05-31 12:58:30|675.8|675.4|675.8|675.4|676|675.4|675.6|675.4|2221
1654001930000|2022-05-31 12:58:50|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|1151
1654001950000|2022-05-31 12:59:10|675.8|675.4|675.4|675|675.8|675.6|675.4|675|44302
1654001960000|2022-05-31 12:59:20|675.2|674.8|675.2|674.8|675.4|674.8|675.2|674.8|3739
1654001980000|2022-05-31 12:59:40||675||674.8||675||674.8|0
1654002010000|2022-05-31 13:00:10|675|674.6|675|674.6|675|674.6|675|674.6|39
1654002020000|2022-05-31 13:00:20|||||||||300
1654002040000|2022-05-31 13:00:40|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|187
1654002050000|2022-05-31 13:00:50||674.6||674.4||674.6||674.4|187
1654002060000|2022-05-31 13:01:00|674.6|674.2|674|673.6|674.6|674.2|674|673.6|27037
1654002070000|2022-05-31 13:01:10|673.8|673.8|674|673.8|674|673.8|673.8|673.8|1022
1654002080000|2022-05-31 13:01:20|674.2|674|674.2|673.8|674.2|674|674|673.8|3099
1654002090000|2022-05-31 13:01:30|674||674.2||674.2||674||0
1654002100000|2022-05-31 13:01:40|674||674||674||674||0
1654002110000|2022-05-31 13:01:50|||||||||158
1654002140000|2022-05-31 13:02:20|674.2|674|674|673.8|674.2|674|674|673.8|4306
1654002170000|2022-05-31 13:02:50|674.2|674|674.2|673.8|674.2|674|674.2|673.8|15247
1654002180000|2022-05-31 13:03:00|674|674|674|673.6|674.2|674|673.8|673.6|6263
1654002190000|2022-05-31 13:03:10|673.8|673.4|674|673.6|674|673.8|673.8|673.4|1805
1654002200000|2022-05-31 13:03:20||673.8||673.6||673.8||673.6|0
1654002210000|2022-05-31 13:03:30||673.8||673.6||673.8||673.6|0
1654002220000|2022-05-31 13:03:40||673.8||673.6||673.8||673.6|0
1654002230000|2022-05-31 13:03:50|674.2|673.8|674.4|674.2|674.4|674.2|674.2|673.6|14034
1654002250000|2022-05-31 13:04:10|674.6|674.4|674.6|674.2|674.6|674.4|674.6|674.2|4079
1654002260000|2022-05-31 13:04:20|674.8|674.4|674.2|673.8|675|674.8|674.2|673.8|57103
1654002270000|2022-05-31 13:04:30||674||673.8||674||673.8|0
1654002280000|2022-05-31 13:04:40|674|673.6|674|673.6|674|673.8|674|673.6|2732
1654002290000|2022-05-31 13:04:50|674.2|673.8|674.2|674|674.4|674.2|674.2|673.6|19297
1654002300000|2022-05-31 13:05:00|674.4|674.2|674.4|674|674.4|674.2|674.2|674|796
1654002310000|2022-05-31 13:05:10||674.2||674.2||674.2||674|402
1654002330000|2022-05-31 13:05:30|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|2235
1654002350000|2022-05-31 13:05:50|674.8|674.6|674.8|674.6|675|674.8|674.8|674.6|5110
1654002360000|2022-05-31 13:06:00|674.6|674.4|674.8|674.4|674.8|674.4|674.6|674.4|508
1654002370000|2022-05-31 13:06:10|674.6|674.2|674.4|674.2|674.8|674.2|674.2|674|8128
1654002390000|2022-05-31 13:06:30|674.6|674.4|674.6|674.2|674.6|674.4|674.6|674.2|71
1654002400000|2022-05-31 13:06:40|674.4||674.4||674.4||674.4||0
1654002410000|2022-05-31 13:06:50|674.6||674.6||674.6||674.6||0
1654002430000|2022-05-31 13:07:10|674.4|674|674.4|674.2|674.4|674.2|674.2|674|1954
1654002440000|2022-05-31 13:07:20|674.6|674.4|674.6|674.2|674.6|674.4|674.4|674.2|2396
1654002450000|2022-05-31 13:07:30|674.4||674.4||674.6||674.4||301
1654002460000|2022-05-31 13:07:40|674.2|674|674.4|674|674.4|674|674.2|674|300
1654002470000|2022-05-31 13:07:50||674.2||674||674.2||674|0
1654002500000|2022-05-31 13:08:20|674.2||674.2||674.4||674.2||0
1654002520000|2022-05-31 13:08:40||673.8||673.8||674||673.8|1031
1654002530000|2022-05-31 13:08:50||674||674||674||673.8|0
1654002540000|2022-05-31 13:09:00|674|673.8|674|673.8|674|673.8|674|673.8|0
1654002570000|2022-05-31 13:09:30|||||||||275
1654002590000|2022-05-31 13:09:50|||||||||380
1654002600000|2022-05-31 13:10:00|674.2|674|674|673.8|674.2|674|674|673.8|582
1654002610000|2022-05-31 13:10:10|674.2||674.2||674.2||674.2||0
1654002620000|2022-05-31 13:10:20||674||673.8||674||673.8|2519
1654002630000|2022-05-31 13:10:30|||||||||100
1654002660000|2022-05-31 13:11:00||674||673.8||674||673.8|0
1654002670000|2022-05-31 13:11:10|674.4|674|674.6|674.2|674.6|674.2|674.4|673.8|4941
1654002680000|2022-05-31 13:11:20|674.4|674.4|674.6|674.2|674.6|674.4|674.4|674.2|4735
1654002700000|2022-05-31 13:11:40|674.4||674.6||674.6||674.4||0
1654002710000|2022-05-31 13:11:50|674.4||674.6||674.6||674.4||7
1654002750000|2022-05-31 13:12:30|674.4||674.4||674.4||674.4||400
1654002760000|2022-05-31 13:12:40|674.6||674.6||674.6||674.6||0
1654002780000|2022-05-31 13:13:00||674.4||674.4||674.4||674.4|0
1654002790000|2022-05-31 13:13:10|674.8|674.6|674.8|674.4|675|674.6|674.8|674.4|5699
1654002800000|2022-05-31 13:13:20|674.6||674.8||674.8||674.6||1900
1654002840000|2022-05-31 13:14:00|675|674.6|675|674.8|675|674.8|675|674.6|2916
1654002850000|2022-05-31 13:14:10|675.2|675|675.2|675|675.4|675.2|675.2|674.8|6312
1654002860000|2022-05-31 13:14:20||674.8||674.8||674.8||674.8|2731
1654002870000|2022-05-31 13:14:30||675||674.8||675||674.8|0
1654002890000|2022-05-31 13:14:50||675||674.8||675||674.8|0
1654002910000|2022-05-31 13:15:10|675|675|674.8|674.4|675.6|675.4|674.6|674.2|66740
1654002920000|2022-05-31 13:15:20|675|674.6|675|674.6|675|674.8|674.8|674.4|52027
1654002930000|2022-05-31 13:15:30|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|0
1654002950000|2022-05-31 13:15:50|674.6|674.6|674.8|674.6|674.8|674.6|674.6|674.4|1659
1654002960000|2022-05-31 13:16:00|675|674.8|675|674.6|675|674.8|675|674.6|2048
1654002970000|2022-05-31 13:16:10|||||||||371
1654002980000|2022-05-31 13:16:20|674.8|674.4|674.8|674.4|674.8|674.4|674.6|674.4|349
1654003000000|2022-05-31 13:16:40|674.6|674.2|674.6|674.2|674.8|674.2|674.6|674.2|0
1654003010000|2022-05-31 13:16:50|674.4|674|674.6|674.2|674.6|674.2|674.4|674|300
1654003030000|2022-05-31 13:17:10|674.4|673.8|674|673.6|674.6|673.8|674|673.6|49386
1654003100000|2022-05-31 13:18:20|673.8|673.4|673.8|673.4|673.8|673.6|673.8|673.4|3985
1654003110000|2022-05-31 13:18:30|673.6|673.2|673.6|673.4|673.6|673.4|673.6|673.2|0
1654003130000|2022-05-31 13:18:50|673.4|673.2|673.4|673|673.4|673.2|673.4|673|5131
1654003140000|2022-05-31 13:19:00|673.2|673.2|673.4|673|673.4|673.2|673.2|673|7986
1654003150000|2022-05-31 13:19:10||673.2||673||673.2||673|277
1654003160000|2022-05-31 13:19:20|673.2||673.2||673.2||673.2||60
1654003170000|2022-05-31 13:19:30|||||||||1057
1654003180000|2022-05-31 13:19:40|||||||||46
1654003190000|2022-05-31 13:19:50|||||||||44
1654003200000|2022-05-31 13:20:00|673|672.8|673|672.6|673|672.8|673|672.6|1534
1654003210000|2022-05-31 13:20:10|672.8|672.4|672.6|672.2|672.8|672.4|672.4|672|45518
1654003220000|2022-05-31 13:20:20|672.4|672|672.6|672.2|672.6|672.2|672.2|671.6|8208
1654003230000|2022-05-31 13:20:30|||||||||40
1654003240000|2022-05-31 13:20:40|||||||||38
1654003250000|2022-05-31 13:20:50|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.2|12991
1654003260000|2022-05-31 13:21:00|672.6|672.2|673|672.6|673|672.6|672.6|672.2|3078
1654003280000|2022-05-31 13:21:20|673.2|672.8|673.4|673|673.4|673|673.2|672.8|6614
1654003290000|2022-05-31 13:21:30|673.2|672.8|673|672.6|673.2|672.8|673|672.6|1878
1654003300000|2022-05-31 13:21:40|673.2|672.8|673.2|672.8|673.6|673.2|673|672.6|23942
1654003310000|2022-05-31 13:21:50|673|672.6|673|672.8|673.2|672.8|673|672.6|10137
1654003320000|2022-05-31 13:22:00|673.2||673.2||673.2||673||4091
1654003330000|2022-05-31 13:22:10|||||||||37
1654003340000|2022-05-31 13:22:20|||||||||36
1654003350000|2022-05-31 13:22:30|673|672.6|673|672.6|673|672.6|672.8|672.6|1949
1654003360000|2022-05-31 13:22:40|673.2|672.8|673.2|672.8|673.2|673|673.2|672.6|6819
1654003370000|2022-05-31 13:22:50|673||673||673.2||673||32
1654003380000|2022-05-31 13:23:00||672.6||672.6||672.6||672.6|470
1654003390000|2022-05-31 13:23:10|||||||||28
1654003400000|2022-05-31 13:23:20||672.8||672.8||672.8||672.8|27
1654003410000|2022-05-31 13:23:30||672.6||672.6||672.6||672.6|30
1654003420000|2022-05-31 13:23:40|||||||||27
1654003430000|2022-05-31 13:23:50|672.8|672.4|672.8|672.4|672.8|672.6|672.8|672.4|3856
1654003440000|2022-05-31 13:24:00||672.6||672.4||672.6||672.4|49
1654003450000|2022-05-31 13:24:10|||||||||3020
1654003460000|2022-05-31 13:24:20||672.6||672.6||672.6||672.6|1792
1654003470000|2022-05-31 13:24:30|673|672.8|673|672.6|673|672.8|673|672.6|6231
1654003480000|2022-05-31 13:24:40|673.2|672.8|673.2|672.8|673.2|673|673.2|672.8|9670
1654003500000|2022-05-31 13:25:00|||||||||19
1654003510000|2022-05-31 13:25:10||673||672.8||673||672.8|3109
1654003520000|2022-05-31 13:25:20|||||||||18
1654003530000|2022-05-31 13:25:30|673|672.6|673|672.6|673|672.8|673|672.6|18
1654003540000|2022-05-31 13:25:40|||||||||17
1654003550000|2022-05-31 13:25:50|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.6|6093
1654003560000|2022-05-31 13:26:00||673||672.8||673||672.8|2028
1654003580000|2022-05-31 13:26:20|||||||||14
1654003600000|2022-05-31 13:26:40|673|672.6|673|672.6|673|672.6|673|672.6|1515
1654003610000|2022-05-31 13:26:50||672.8||672.6||672.8||672.6|1995
1654003620000|2022-05-31 13:27:00||672.8||672.8||672.8||672.6|23
1654003630000|2022-05-31 13:27:10||672.6||672.6||672.6||672.6|11
1654003650000|2022-05-31 13:27:30|||||||||1208
1654003660000|2022-05-31 13:27:40|673.2|672.8|673|672.8|673.2|672.8|673|672.8|6088
1654003670000|2022-05-31 13:27:50|673.2|673|673.2|673|673.4|673.2|673.2|672.8|12471
1654003680000|2022-05-31 13:28:00|673.4|673.2|673.6|673.2|673.6|673.2|673.2|673.2|8464
1654003700000|2022-05-31 13:28:20|673.4||673.4||673.4||673.4||0
1654003710000|2022-05-31 13:28:30||673||673||673||673|2459
1654003740000|2022-05-31 13:29:00|673.2|673.2|673.2|672.8|673.2|673.2|673.2|672.8|6629
1654003750000|2022-05-31 13:29:10|||||||||556
1654003760000|2022-05-31 13:29:20|673||673||673||673||502
1654003770000|2022-05-31 13:29:30|673.2|673|673.4|673|673.4|673|673.2|673|9836
1654003780000|2022-05-31 13:29:40|673.6|673.2|673.6|673.2|673.6|673.4|673.4|673|46892
1654003790000|2022-05-31 13:29:50|673.4|673|673.2|672.8|673.4|673|673.2|672.8|5766
1654003800000|2022-05-31 13:30:00|673.4|673|674.6|674.2|674.8|674.4|673.4|672.8|130911
1654003810000|2022-05-31 13:30:10|674.4|674|673.8|673.6|674.4|674.2|673.8|673.4|5297
1654003820000|2022-05-31 13:30:20|673.6|673.4|673.4|673|673.8|673.4|673.4|673|1441
1654003830000|2022-05-31 13:30:30|673.6|673.2|674.6|674.2|674.6|674.2|673.6|673|52574
1654003840000|2022-05-31 13:30:40|674.4|674|674.4|674|674.4|674|674.4|674|0
1654003860000|2022-05-31 13:31:00|674.2|673.8|675|674.6|675.2|675|673.6|673.4|142277
1654003870000|2022-05-31 13:31:10|674.8|674.8|675|674.8|675|674.8|674.8|674.6|9311
1654003880000|2022-05-31 13:31:20|674.8|674.6|674.6|674.4|675|674.8|674.6|674.4|8342
1654003890000|2022-05-31 13:31:30|674.4|674.2|674.4|674|674.4|674.2|674.2|673.8|2824
1654003900000|2022-05-31 13:31:40|674.6|674.2|675|674.8|675.2|674.8|674.6|674.2|7953
1654003910000|2022-05-31 13:31:50|674.8|674.6|674.8|674.4|674.8|674.6|674.8|674.4|9
1654003920000|2022-05-31 13:32:00|675|674.6|675.4|675|675.6|675.2|675|674.6|1177
1654003930000|2022-05-31 13:32:10|675.2|674.8|674.8|674.4|675.2|674.8|674.8|674.4|975
1654003940000|2022-05-31 13:32:20|674.6|674.6|674.8|674.4|674.8|674.6|674.6|674.4|655
1654003950000|2022-05-31 13:32:30|674.6|674.2|674.4|674.2|674.8|674.2|674.2|673.8|9567
1654003960000|2022-05-31 13:32:40|674.6|674|674.2|674|674.6|674.2|674.2|674|987
1654003970000|2022-05-31 13:32:50|674|673.8|674.2|673.8|674.2|673.8|674|673.8|1413
1654003980000|2022-05-31 13:33:00|674|673.6|673.6|673.2|674|673.8|673.6|673.2|8312
1654003990000|2022-05-31 13:33:10|673.4|673|673|672.6|673.6|673.2|672.8|672.6|5666
1654004000000|2022-05-31 13:33:20|672.6|672.4|673|672.6|673|672.6|672.4|672|18636
1654004010000|2022-05-31 13:33:30|673.2|672.8|673.2|672.8|673.4|673|673.2|672.6|6262
1654004020000|2022-05-31 13:33:40|673.4|673|673.4|673|673.6|673.2|673.4|673|1066
1654004030000|2022-05-31 13:33:50|673.2|672.8|673.2|672.8|673.2|673|673|672.6|9759
1654004040000|2022-05-31 13:34:00|673|673|673.2|673|673.4|673|673|672.8|3615
1654004050000|2022-05-31 13:34:10|673.4|672.8|673.6|673.2|673.8|673.4|673.2|672.8|34487
1654004060000|2022-05-31 13:34:20|673.4|673|673.2|672.8|673.4|673|673|672.6|10893
1654004070000|2022-05-31 13:34:30||673||673||673||673|1531
1654004080000|2022-05-31 13:34:40|673.4|672.8|673.6|673.2|673.8|673.4|673.4|672.8|1307
1654004090000|2022-05-31 13:34:50|673.4|673|673.2|673|673.4|673|673.2|673|7566
1654004100000|2022-05-31 13:35:00|673|672.8|673|672.8|673.2|673|673|672.8|1198
1654004110000|2022-05-31 13:35:10|673.2|673|673.2|672.8|673.2|673|673|672.8|3168
1654004120000|2022-05-31 13:35:20|673|673|673.2|672.8|673.4|673.2|673|672.8|0
1654004130000|2022-05-31 13:35:30|673.4|673|673.4|673|673.6|673.2|673.2|672.8|4824
1654004140000|2022-05-31 13:35:40|673.2|672.8|673.2|672.8|673.2|672.8|673|672.8|344
1654004150000|2022-05-31 13:35:50|673||673||673||673||493
1654004160000|2022-05-31 13:36:00|672.8|672.6|673.4|673|673.6|673.2|672.8|672.6|14712
1654004170000|2022-05-31 13:36:10|673.2|672.8|673.2|672.8|673.4|672.8|673|672.8|1361
1654004180000|2022-05-31 13:36:20|673.4|673|673.8|673.4|673.8|673.4|673.4|673|1182
1654004190000|2022-05-31 13:36:30|673.6|673.2|673.6|673.2|673.8|673.4|673.6|673.2|54
1654004200000|2022-05-31 13:36:40|673.4|673|673.4|673|673.4|673|673.4|673|2133
1654004210000|2022-05-31 13:36:50|673.2|672.8|673.2|672.8|673.4|672.8|673.2|672.8|4808
1654004220000|2022-05-31 13:37:00|673|672.6|673|672.6|673|672.6|673|672.6|109
1654004230000|2022-05-31 13:37:10|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|397
1654004240000|2022-05-31 13:37:20|672.6|672.6|672.8|672.6|673|672.8|672.6|672.4|2571
1654004250000|2022-05-31 13:37:30|673|672.4|672.6|672.2|673|672.4|672.4|672.2|5811
1654004260000|2022-05-31 13:37:40|672.4|672|672.6|672.2|672.6|672.2|672.2|672|18324
1654004270000|2022-05-31 13:37:50|672.4|672|672|671.6|672.4|672|671.8|671.6|23352
1654004280000|2022-05-31 13:38:00|672.2|671.8|672|671.6|672.2|672|671.8|671.6|2961
1654004290000|2022-05-31 13:38:10|672.2|671.8|672.2|671.8|672.2|672|672|671.6|22509
1654004300000|2022-05-31 13:38:20|672|671.6|672.2|671.8|672.2|671.8|672|671.6|12714
1654004320000|2022-05-31 13:38:40|672|671.6|671.8|671.4|672.2|671.6|671.6|671.2|6573
1654004330000|2022-05-31 13:38:50|671.6|671.2|671.6|671.2|671.6|671.4|671.4|671.2|1113
1654004340000|2022-05-31 13:39:00|671.4|671.4|671.4|671|671.6|671.4|671.2|671|6617
1654004350000|2022-05-31 13:39:10|671.6|671.2|671.8|671.4|671.8|671.6|671.6|671.2|8136
1654004360000|2022-05-31 13:39:20|671.6|671.6|671.6|671.2|671.8|671.6|671.4|671.2|2997
1654004380000|2022-05-31 13:39:40|671.4|671.4|671.4|671.2|671.4|671.4|671.4|671.2|740
1654004390000|2022-05-31 13:39:50|671.6||671.6||671.6||671.6||0
1654004400000|2022-05-31 13:40:00|671.4|671|671.4|671|671.4|671|671.4|671|6339
1654004410000|2022-05-31 13:40:10||671.2||671.2||671.2||671.2|100
1654004420000|2022-05-31 13:40:20|671.2|671|671.6|671.2|671.6|671.2|671|670.8|15989
1654004430000|2022-05-31 13:40:30|671.4|671|671.4|671.2|671.4|671.2|671.4|671|2835
1654004440000|2022-05-31 13:40:40|671.2|671|671.2|671|671.2|671|671.2|670.8|7989
1654004450000|2022-05-31 13:40:50|671|670.8|671|670.6|671|670.8|670.8|670.4|39077
1654004460000|2022-05-31 13:41:00|671.2|670.8|671.4|671|671.4|671|671.2|670.8|3853
1654004470000|2022-05-31 13:41:10||671.2||671.2||671.2||671.2|149
1654004480000|2022-05-31 13:41:20||671||671||671||671|2414
1654004500000|2022-05-31 13:41:40|671.2|670.8|671.2|671|671.2|671|671|670.8|12713
1654004510000|2022-05-31 13:41:50|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671|10138
1654004520000|2022-05-31 13:42:00|671.2|671|671.4|671|671.4|671|671.2|671|4189
1654004530000|2022-05-31 13:42:10|671.6|671.2|671.8|671.4|672|671.8|671.6|671|48074
1654004550000|2022-05-31 13:42:30|||||||||367
1654004560000|2022-05-31 13:42:40|671.6|671.2|671.6|671.2|671.6|671.2|671.4|671.2|8644
1654004570000|2022-05-31 13:42:50|671.4|671.4|671.2|670.8|671.6|671.4|671|670.6|135750
1654004580000|2022-05-31 13:43:00|671|670.6|670.8|670.4|671.4|671.2|670.8|670.4|40382
1654004590000|2022-05-31 13:43:10|671|670.6|670.8|670.4|671|670.8|670.8|670.4|10538
1654004600000|2022-05-31 13:43:20||670.6||670.6||670.6||670.4|1231
1654004610000|2022-05-31 13:43:30|671||671||671||670.8||8182
1654004620000|2022-05-31 13:43:40|671.2|670.8|671|670.6|671.2|670.8|671|670.6|8255
1654004630000|2022-05-31 13:43:50|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.4|2179
1654004640000|2022-05-31 13:44:00|670.6|670.6|670.4|670|670.6|670.6|670.4|670|39031
1654004660000|2022-05-31 13:44:20|670.2|669.8|670|669.6|670.2|669.8|670|669.6|23525
1654004670000|2022-05-31 13:44:30|||||||||349
1654004680000|2022-05-31 13:44:40|669.8|669.4|669.6|669.2|670|669.4|669.6|669.2|5282
1654004700000|2022-05-31 13:45:00|669.8|669.4|670.4|670|670.4|670.2|669.8|669.4|30843
1654004710000|2022-05-31 13:45:10||669.8||670||670||669.8|0
1654004720000|2022-05-31 13:45:20|670.6|670.2|670.6|670|670.8|670.4|670.4|670|20503
1654004730000|2022-05-31 13:45:30|670.8|670.2|671.6|671|671.6|671.2|670.6|670.2|20374
1654004740000|2022-05-31 13:45:40|671.4|671.2|671.8|671.4|671.8|671.4|671.4|671.2|3576
1654004750000|2022-05-31 13:45:50|672|671.6|672.6|672|672.6|672|672|671.6|26859
1654004760000|2022-05-31 13:46:00|672.4||672.6||672.6||672.4||0
1654004770000|2022-05-31 13:46:10|672.8|672.2|673|672.6|673|672.6|672.8|672.2|1200
1654004780000|2022-05-31 13:46:20|673.2|672.8|673.4|673|673.6|673.2|673.2|672.8|7954
1654004790000|2022-05-31 13:46:30|673.6|673.2|673.8|673.4|673.8|673.4|673.6|673.2|0
1654004810000|2022-05-31 13:46:50|673.6|673.2|673.4|672.8|673.6|673.2|673.4|672.8|2040
1654004820000|2022-05-31 13:47:00|673.2|672.6|673|672.6|673.2|672.6|673|672.6|457
1654004830000|2022-05-31 13:47:10|672.8|672.4|672.8|672.6|672.8|672.6|672.6|672.4|30
1654004840000|2022-05-31 13:47:20|672.6|672.4|674|673.4|674|673.4|672.6|672.2|10610
1654004850000|2022-05-31 13:47:30|674.2|673.6|674.2|673.8|674.4|673.8|674.2|673.6|336
1654004860000|2022-05-31 13:47:40|674.4|673.6|673.6|673.4|674.4|673.6|673.6|673.2|8255
1654004870000|2022-05-31 13:47:50|673.4|673.2|673.4|673|673.4|673.2|673.4|673|9
1654004880000|2022-05-31 13:48:00|673.6|672.8|674|673.4|674|673.4|673.6|672.8|3162
1654004890000|2022-05-31 13:48:10|673.8|673.6|673.8|673.4|673.8|673.6|673.8|673.2|0
1654004900000|2022-05-31 13:48:20|674|673.2|673.4|673|674|673.2|673.4|673|0
1654004920000|2022-05-31 13:48:40|673.6||673.4||673.6||673.4||117
1654004930000|2022-05-31 13:48:50|673.2|672.8|673|672.6|673.4|672.8|673|672.6|3105
1654004940000|2022-05-31 13:49:00|673.4|672.8|673.6|673.2|674|673.6|673.2|672.8|5336
1654004960000|2022-05-31 13:49:20|673.4|673|673.6|673.2|673.8|673.4|673.4|673|6456
1654004970000|2022-05-31 13:49:30|673.4||673.4||673.4||673.4||0
1654004980000|2022-05-31 13:49:40|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.4|1189
1654004990000|2022-05-31 13:49:50|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|2198
1654005000000|2022-05-31 13:50:00|673.4|673.4|673.8|673.4|673.8|673.4|673.4|673.2|1961
1654005010000|2022-05-31 13:50:10|674|673.6|674|673.6|674.2|673.8|674|673.4|3137
1654005020000|2022-05-31 13:50:20|673.8|673.4|673.8|673.4|674|673.6|673.8|673.4|1262
1654005030000|2022-05-31 13:50:30|674|673.6|674.2|673.8|674.4|674|674|673.6|1096
1654005040000|2022-05-31 13:50:40|674.4|674|674.6|674.2|674.8|674.4|674.4|674|5905
1654005050000|2022-05-31 13:50:50|674.4|674.4|674.8|674.4|674.8|674.4|674.4|674.4|0
1654005060000|2022-05-31 13:51:00|674.6|674.2|674.2|673.8|674.6|674.2|674.2|673.8|8545
1654005070000|2022-05-31 13:51:10|674|674|674.2|673.8|674.2|674|674|673.6|678
1654005080000|2022-05-31 13:51:20|674.4|674|674.4|674|674.4|674|674.4|674|2645
1654005090000|2022-05-31 13:51:30|674.6|674.2|675|674.6|675|674.8|674.4|674.2|5458
1654005100000|2022-05-31 13:51:40|675.2|674.8|675|674.8|675.2|674.8|675|674.8|3467
1654005110000|2022-05-31 13:51:50|674.8|674.6|675|674.6|675|674.6|674.8|674.6|8
1654005120000|2022-05-31 13:52:00|674.8|674.4|674.8|674.4|675|674.4|674.6|674.2|5348
1654005130000|2022-05-31 13:52:10|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674|1653
1654005140000|2022-05-31 13:52:20|674.6|674.2|674.4|674|674.6|674.2|674.4|674|24
1654005150000|2022-05-31 13:52:30|||||||||430
1654005160000|2022-05-31 13:52:40|674.2|674.2|673.8|673.4|674.4|674.2|673.8|673.4|2767
1654005170000|2022-05-31 13:52:50|674|673.6|674|673.6|674|673.8|674|673.6|513
1654005180000|2022-05-31 13:53:00|674.2|673.8|674|673.6|674.2|673.8|674|673.6|535
1654005190000|2022-05-31 13:53:10|673.8|673.4|673.8|673.4|674|673.6|673.6|673.4|1042
1654005200000|2022-05-31 13:53:20|674|673.6|673.8|673.4|674|673.6|673.6|673.2|1672
1654005210000|2022-05-31 13:53:30||673.6||673.4||673.6||673.4|1621
1654005220000|2022-05-31 13:53:40|674|673.6|674.4|674.2|674.4|674.2|674|673.4|9904
1654005230000|2022-05-31 13:53:50|674.2|674|674.4|674|674.4|674.2|674.2|674|4686
1654005240000|2022-05-31 13:54:00|674.6|674.2|674.6|674.2|674.6|674.4|674.6|674.2|1067
1654005250000|2022-05-31 13:54:10|674.8|674.4|674.8|674.4|674.8|674.4|674.6|674.4|0
1654005260000|2022-05-31 13:54:20|674.6|674.6|675.6|675.2|675.6|675.2|674.6|674.6|11650
1654005270000|2022-05-31 13:54:30|675.8|675.4|675.8|675.4|675.8|675.4|675.6|675.2|19270
1654005280000|2022-05-31 13:54:40|675.6|675.2|675.8|675.4|675.8|675.4|675.4|675.2|4665
1654005290000|2022-05-31 13:54:50|675.6|675.6|675.8|675.4|675.8|675.6|675.6|675.4|3752
1654005310000|2022-05-31 13:55:10|676|675.6|676.4|676|676.4|676|676|675.6|4307
1654005320000|2022-05-31 13:55:20|676.6|676.2|677|676.6|677.4|676.8|676.6|676.2|9965
1654005330000|2022-05-31 13:55:30|676.8|676.4|677.2|676.8|677.2|676.8|676.6|676.4|7869
1654005340000|2022-05-31 13:55:40|677|676.6|677.4|677|677.6|677.4|677|676.6|10429
1654005350000|2022-05-31 13:55:50|677.2|676.8|677.2|676.6|677.2|677|677|676.6|9489
1654005360000|2022-05-31 13:56:00|677|676.4|677.2|676.8|677.4|676.8|677|676.4|1621
1654005370000|2022-05-31 13:56:10|677.4|677|677.8|677.4|677.8|677.4|677.4|677|7521
1654005380000|2022-05-31 13:56:20|678|677.6|678.2|677.8|678.4|677.8|678|677.6|552
1654005410000|2022-05-31 13:56:50|678|677.6|678.2|677.8|678.2|677.8|678|677.6|2168
1654005420000|2022-05-31 13:57:00|678.4|678|678.4|677.8|678.6|678.2|678.2|677.8|7338
1654005430000|2022-05-31 13:57:10||678||678||678||678|0
1654005440000|2022-05-31 13:57:20|678.2|677.8|678.2|677.8|678.2|677.8|678|677.8|3689
1654005460000|2022-05-31 13:57:40|678|677.6|678.2|677.8|678.2|677.8|677.8|677.4|8335
1654005470000|2022-05-31 13:57:50||678||677.8||678||677.8|341
1654005490000|2022-05-31 13:58:10|678|677.4|677.6|677.2|678|677.6|677.4|677.2|6422
1654005500000|2022-05-31 13:58:20|677.4|677|677.2|676.8|677.4|677|677.2|676.8|47
1654005510000|2022-05-31 13:58:30|677.4|677|677.4|676.8|677.4|677|677.2|676.8|0
1654005520000|2022-05-31 13:58:40|677.2|677|677.2|676.8|677.4|677|677.2|676.8|126
1654005550000|2022-05-31 13:59:10|677|676.6|676.6|676.4|677|676.6|676.4|676.2|6928
1654005560000|2022-05-31 13:59:20|676.8|676.2|677|676.6|677|676.6|676.8|676.2|4349
1654005570000|2022-05-31 13:59:30|677.2|676.8|677.2|676.8|677.2|677|677|676.6|4042
1654005580000|2022-05-31 13:59:40|677.4|677|677|676.6|677.4|677|677|676.6|8
1654005590000|2022-05-31 13:59:50|676.8|676.4|676.6|676.2|676.8|676.4|676.6|676.2|2792
1654005600000|2022-05-31 14:00:00|676.4|676|676.6|676|676.6|676.2|676.4|676|430
1654005610000|2022-05-31 14:00:10|676.4||676.4||676.4||676.4||0
1654005620000|2022-05-31 14:00:20|676.6|676.2|676.8|676.4|676.8|676.6|676.6|676.2|4726
1654005630000|2022-05-31 14:00:30|677|676.6|676.6|676.2|677.2|677|676.6|676|18546
1654005640000|2022-05-31 14:00:40||676||676.2||676.4||676|0
1654005670000|2022-05-31 14:01:10|676.4|676|676.2|675.6|676.4|676|675.6|675.4|50839
1654005680000|2022-05-31 14:01:20|676|675.4|675.6|675.2|676|675.4|675.6|675.2|0
1654005700000|2022-05-31 14:01:40|675.8|675.4|675.6|675.2|675.8|675.6|675.6|675.2|560
1654005710000|2022-05-31 14:01:50|675.4|675.4|675.8|675.4|675.8|675.4|675.4|675.4|7394
1654005720000|2022-05-31 14:02:00|676|675.6|676.6|676.2|676.6|676.2|676|675.6|3581
1654005730000|2022-05-31 14:02:10||676.4||676.2||676.4||676.2|1836
1654005740000|2022-05-31 14:02:20|676.4|676|677|676.6|677|676.6|676.4|676|9381
1654005750000|2022-05-31 14:02:30|||||||||300
1654005760000|2022-05-31 14:02:40|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|1115
1654005770000|2022-05-31 14:02:50|677|676.6|677|676.6|677|676.6|676.8|676.4|0
1654005790000|2022-05-31 14:03:10|676.8|676.4|676.4|676|676.8|676.4|676.2|676|4425
1654005800000|2022-05-31 14:03:20|676.2|675.8|676.2|675.8|676.4|675.8|676.2|675.8|0
1654005810000|2022-05-31 14:03:30|676|675.6|676|675.6|676|675.6|676|675.6|0
1654005830000|2022-05-31 14:03:50|675.8||675.8||675.8||675.8||0
1654005840000|2022-05-31 14:04:00|675.6|675.4|675.6|675.2|675.8|675.4|675.6|675.2|926
1654005850000|2022-05-31 14:04:10|675.4|675|675.4|675|675.6|675|675.4|675|0
1654005860000|2022-05-31 14:04:20|675.2|675.2|675.2|674.8|675.4|675.2|675.2|674.8|4553
1654005870000|2022-05-31 14:04:30|675|674.6|675.2|674.8|675.2|674.8|675|674.6|3076
1654005890000|2022-05-31 14:04:50|675|674.6|674.6|674|675|674.6|674.4|674|25097
1654005900000|2022-05-31 14:05:00||674.2||674.2||674.2||674.2|1243
1654005910000|2022-05-31 14:05:10|674.4||674.6||674.6||674.4||4415
1654005920000|2022-05-31 14:05:20|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|2107
1654005930000|2022-05-31 14:05:30|674.6|674.2|674.6|674.2|674.8|674.4|674.6|674.2|9362
1654005940000|2022-05-31 14:05:40|674.8|674.4|674.8|674.2|674.8|674.4|674.6|674.2|2689
1654005950000|2022-05-31 14:05:50|675|674.4|675|674.6|675|674.8|674.8|674.4|5455
1654005960000|2022-05-31 14:06:00|675.2|674.8|674.6|674.2|675.4|675|674.6|674.2|4852
1654005970000|2022-05-31 14:06:10|674.8|674.4|674.8|674.4|674.8|674.4|674.6|674.4|195
1654005980000|2022-05-31 14:06:20|674.6|674.2|674.8|674.2|674.8|674.2|674.6|674.2|0
1654005990000|2022-05-31 14:06:30|674.6|674|674.4|674|674.6|674|674.4|674|5
1654006000000|2022-05-31 14:06:40|674.2|673.8|674.4|674|674.4|674|674.2|673.8|5577
1654006010000|2022-05-31 14:06:50||673.8||674||674||673.8|0
1654006020000|2022-05-31 14:07:00|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674|13102
1654006030000|2022-05-31 14:07:10|675|674.6|675.2|674.6|675.2|674.6|675|674.6|2729
1654006040000|2022-05-31 14:07:20|675.4|674.8|675.2|674.8|675.4|675|675.2|674.8|1977
1654006050000|2022-05-31 14:07:30|675.4|675|675.4|675|675.4|675|675|674.8|1500
1654006060000|2022-05-31 14:07:40|675.2|675.2|675.6|675.2|675.6|675.2|675.2|675|1625
1654006080000|2022-05-31 14:08:00|675.8|675.4|675.8|675.6|675.8|675.6|675.8|675.4|6028
1654006090000|2022-05-31 14:08:10|676|675.8|676|675.6|676|675.8|676|675.6|6312
1654006100000|2022-05-31 14:08:20|675.8|675.4|675.4|675.2|676|675.4|675.4|675|16186
1654006110000|2022-05-31 14:08:30|675.6|675|675.4|675|675.6|675|675.4|675|0
1654006120000|2022-05-31 14:08:40|675.2|674.8|675.2|674.8|675.4|674.8|675.2|674.8|6
1654006130000|2022-05-31 14:08:50|675.4|674.6|675.2|674.8|675.4|675|675.2|674.6|1321
1654006140000|2022-05-31 14:09:00||674.6||674.8||674.8||674.6|0
1654006150000|2022-05-31 14:09:10|675.4|674.6|675.4|674.8|675.4|675|675.2|674.6|4178
1654006160000|2022-05-31 14:09:20|675.2||675.2||675.2||675.2||0
1654006170000|2022-05-31 14:09:30|675.4|675|675.8|675.4|675.8|675.4|675.4|675|2837
1654006180000|2022-05-31 14:09:40|675.6|675.2|675.2|674.8|675.6|675.2|675.2|674.8|3788
1654006190000|2022-05-31 14:09:50|675|674.6|674.8|674.4|675|674.8|674.8|674.4|74
1654006200000|2022-05-31 14:10:00|675|674.6|675|674.6|675|674.6|675|674.6|2441
1654006210000|2022-05-31 14:10:10|675.2|674.8|675.2|675|675.2|675|675.2|674.8|2442
1654006220000|2022-05-31 14:10:20|675.4|675.2|675.2|674.8|675.4|675.2|675.2|674.8|60150
1654006230000|2022-05-31 14:10:30|675|674.6|675|674.6|675|674.6|675|674.6|0
1654006240000|2022-05-31 14:10:40|674.8|674.4|674.8|674.4|674.8|674.6|674.6|674.4|3142
1654006250000|2022-05-31 14:10:50|675|674.6|675|674.6|675|674.6|675|674.6|4123
1654006260000|2022-05-31 14:11:00|674.8|674.8|675|674.6|675|674.8|674.8|674.6|3187
1654006270000|2022-05-31 14:11:10|674.8|674.4|674.6|674.2|674.8|674.4|674.4|674.2|7474
1654006280000|2022-05-31 14:11:20|674.4|674|674.6|674.2|674.6|674.2|674.4|674|0
1654006290000|2022-05-31 14:11:30|674.8|674.4|674.6|674.2|674.8|674.4|674.6|674.2|1624
1654006300000|2022-05-31 14:11:40|674.4|674|674.4|674|674.4|674|674.2|674|1
1654006310000|2022-05-31 14:11:50|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|1440
1654006330000|2022-05-31 14:12:10|674.8|674.4|674.8|674.4|675|674.6|674.8|674.2|10045
1654006340000|2022-05-31 14:12:20|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674.2|3114
1654006350000|2022-05-31 14:12:30|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|2956
1654006360000|2022-05-31 14:12:40|675|674.6|675|674.6|675|674.8|674.8|674.6|382
1654006370000|2022-05-31 14:12:50|675.2|674.8|675|674.6|675.2|674.8|674.8|674.6|2420
1654006380000|2022-05-31 14:13:00|675.2|674.8|675.4|675|675.4|675|675.2|674.8|3949
1654006390000|2022-05-31 14:13:10|675.6|675.2|675.8|675.4|675.8|675.4|675.6|675|1144
1654006400000|2022-05-31 14:13:20|676|675.6|675.8|675.4|676|675.6|675.8|675.4|5777
1654006410000|2022-05-31 14:13:30|676|675.6|676|675.6|676|675.8|675.8|675.6|2324
1654006420000|2022-05-31 14:13:40|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|2320
1654006450000|2022-05-31 14:14:10|676.4|676|676.4|676|676.4|676.2|676.2|676|4893
1654006460000|2022-05-31 14:14:20|676.2|675.8|676|675.6|676.2|675.8|675.8|675.6|6203
1654006470000|2022-05-31 14:14:30|676.2|675.8|676.2|676|676.2|676|676.2|675.8|2595
1654006480000|2022-05-31 14:14:40|676.4|676.2|677|676.6|677|676.6|676.4|676|90
1654006490000|2022-05-31 14:14:50|677.2|676.8|677.2|677|677.4|677|677.2|676.8|8012
1654006500000|2022-05-31 14:15:00|677.4|677.2|677.4|677.2|677.8|677.4|677.4|677|21080
1654006510000|2022-05-31 14:15:10|677.6|677.4|677.6|677.2|677.8|677.4|677.6|677.2|3835
1654006520000|2022-05-31 14:15:20|677.4|677|677.4|677|677.6|677|677.2|677|3053
1654006530000|2022-05-31 14:15:30|677.2|676.8|677.2|676.8|677.2|676.8|677|676.8|945
1654006540000|2022-05-31 14:15:40|677.4|677|677.4|677|677.4|677|677.4|677|1090
1654006550000|2022-05-31 14:15:50|677.6|677.2|677.8|677.6|677.8|677.6|677.6|677.2|2784
1654006560000|2022-05-31 14:16:00|678|677.8|678.2|677.8|678.4|678|678|677.8|3741
1654006570000|2022-05-31 14:16:10||678||678||678||677.8|1000
1654006580000|2022-05-31 14:16:20|678.4|677.8|678.2|677.8|678.4|678.2|678.2|677.8|578
1654006590000|2022-05-31 14:16:30|678.4|678|678.2|677.8|678.4|678|678.2|677.8|0
1654006600000|2022-05-31 14:16:40|678.4|678|678.2|677.8|678.4|678|678.2|677.8|1621
1654006610000|2022-05-31 14:16:50|678.4|678|678.4|678|678.4|678|678|677.8|1638
1654006630000|2022-05-31 14:17:10|678.6|678.2|678.6|678.4|678.6|678.4|678.6|678.2|1519
1654006650000|2022-05-31 14:17:30|678.8||678.8||678.8||678.6||5676
1654006670000|2022-05-31 14:17:50|678.6|678.2|678.6|678.2|678.6|678.2|678.4|678.2|1335
1654006690000|2022-05-31 14:18:10|678.8|678.4|678.6|678.2|678.8|678.4|678.6|678.2|1513
1654006700000|2022-05-31 14:18:20|678.8|678.4|679.4|679.2|679.4|679.2|678.8|678.4|6323
1654006710000|2022-05-31 14:18:30|679.2|679|678.8|678.6|679.4|679.2|678.8|678.4|52538
1654006720000|2022-05-31 14:18:40|679|678.8|679|678.6|679|678.8|679|678.6|673
1654006740000|2022-05-31 14:19:00|678.8||679||679||678.8||0
1654006760000|2022-05-31 14:19:20|678.8|678.4|679|678.6|679|678.6|678.8|678.4|14158
1654006770000|2022-05-31 14:19:30|679.2|678.8|679.4|679|679.4|679|679.2|678.8|6317
1654006790000|2022-05-31 14:19:50|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|0
1654006800000|2022-05-31 14:20:00|679.4|679|679.2|678.8|679.4|679|679|678.8|12465
1654006820000|2022-05-31 14:20:20|679.4|679|679.6|679.2|680|679.6|679.4|678.8|62377
1654006830000|2022-05-31 14:20:30|679.4|679|679.4|679|679.6|679|679.4|679|3811
1654006840000|2022-05-31 14:20:40|679.6|678.8|679|678.6|679.6|679|679|678.6|16780
1654006850000|2022-05-31 14:20:50||678.8||678.6||678.8||678.6|500
1654006860000|2022-05-31 14:21:00|678.8|678.8|679|678.8|679|678.8|678.8|678.6|6231
1654006870000|2022-05-31 14:21:10||678.6||678.6||678.6||678.6|74
1654006880000|2022-05-31 14:21:20||678.8||678.6||678.8||678.6|3480
1654006890000|2022-05-31 14:21:30|678.8|678.8|679|678.6|679|678.8|678.8|678.6|6595
1654006910000|2022-05-31 14:21:50|679.2|678.8|679.6|679.2|679.6|679.2|679.2|678.6|12784
1654006920000|2022-05-31 14:22:00|679.8|679.4|679.6|679.2|680|679.8|679.4|679.2|37158
1654006930000|2022-05-31 14:22:10|||||||||2613
1654006940000|2022-05-31 14:22:20|679.4|679|679.4|679|679.6|679|679.2|679|3483
1654006980000|2022-05-31 14:23:00|679.2|678.8|679|678.6|679.2|678.8|679|678.6|3008
1654007000000|2022-05-31 14:23:20|||||||||2774
1654007020000|2022-05-31 14:23:40|678.8|678.4|678.8|678.4|678.8|678.6|678.8|678.4|3978
1654007040000|2022-05-31 14:24:00|678.6|678.2|678.6|678.4|678.8|678.4|678.4|678.2|32252
1654007050000|2022-05-31 14:24:10|678.8||678.8||678.8||678.6||2241
1654007070000|2022-05-31 14:24:30|679|678.6|679.2|678.8|679.2|679|679|678.4|5764
1654007080000|2022-05-31 14:24:40|679|679|679.2|678.8|679.2|679|679|678.8|1915
1654007090000|2022-05-31 14:24:50|679.4|679|679.4|679|679.4|679.2|679.2|679|5690
1654007100000|2022-05-31 14:25:00|679.2|679.2|679.2|678.8|679.2|679.2|679|678.8|6657
1654007110000|2022-05-31 14:25:10||679||678.8||679||678.8|0
1654007120000|2022-05-31 14:25:20|679||679||679||679||2977
1654007130000|2022-05-31 14:25:30||678.6||678.6||678.6||678.6|1372
1654007140000|2022-05-31 14:25:40|679.2|678.8|679.2|679|679.2|679|679.2|678.8|3156
1654007150000|2022-05-31 14:25:50|679.4|679.2|679.6|679.2|679.6|679.2|679.4|679|222
1654007160000|2022-05-31 14:26:00|679.4|679|679.4|679|679.4|679|679.2|679|1130
1654007190000|2022-05-31 14:26:30|679.2|678.8|679|678.6|679.4|678.8|679|678.6|9869
1654007200000|2022-05-31 14:26:40|679.2|678.8|679.2|678.8|679.4|679|679.2|678.8|3807
1654007210000|2022-05-31 14:26:50|679.4|679|679.4|679|679.4|679|679.4|679|0
1654007230000|2022-05-31 14:27:10|679.6|679.2|679.6|679.2|679.6|679.4|679.6|679|28
1654007240000|2022-05-31 14:27:20|679.4|679.4|679.4|679|679.6|679.4|679.4|679|9469
1654007250000|2022-05-31 14:27:30|679.2||679.2||679.2||679.2||0
1654007260000|2022-05-31 14:27:40|679.4|678.8|679.4|679|679.4|679|679.4|678.8|1590
1654007290000|2022-05-31 14:28:10|679.6|679.2|679.6|679.2|679.6|679.4|679.4|679|4883
1654007300000|2022-05-31 14:28:20|679.8|679.4|679.8|679.4|679.8|679.4|679.6|679.4|2834
1654007310000|2022-05-31 14:28:30|679.6||679.8||679.8||679.6||0
1654007320000|2022-05-31 14:28:40|679.6|679.2|679.4|679|679.6|679.4|679.2|679|16018
1654007340000|2022-05-31 14:29:00|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|4073
1654007350000|2022-05-31 14:29:10|679.4|679|679.4|679|679.4|679.2|679.4|678.8|4148
1654007360000|2022-05-31 14:29:20|679.6|679.2|679.4|679|679.6|679.2|679.2|679|4131
1654007370000|2022-05-31 14:29:30|679.2|678.8|679.2|679|679.4|679|679.2|678.8|5164
1654007380000|2022-05-31 14:29:40|679|678.8|679|678.6|679|678.8|678.8|678.6|508
1654007410000|2022-05-31 14:30:10|678.8|678.8|679.2|678.8|679.4|679|678.8|678.6|20443
1654007420000|2022-05-31 14:30:20|679|678.6|678.6|678.2|679|678.6|678.4|678.2|19643
1654007430000|2022-05-31 14:30:30|678.8|678.4|679|678.6|679|678.6|678.8|678.4|6115
1654007440000|2022-05-31 14:30:40|679.2|678.8|679.2|678.8|679.2|679|679|678.6|1044
1654007450000|2022-05-31 14:30:50|679|678.6|679|678.6|679|678.8|679|678.6|0
1654007460000|2022-05-31 14:31:00|679.2|678.8|679.6|679.2|679.6|679.2|679.2|678.8|7238
1654007470000|2022-05-31 14:31:10|679.8|679.4|679.8|679.4|680|679.8|679.8|679.4|15000
1654007480000|2022-05-31 14:31:20|680|679.6|680|679.6|680|679.8|679.8|679.6|7550
1654007490000|2022-05-31 14:31:30|679.8|679.4|679.6|679.2|680|679.6|679.6|679.2|2056
1654007500000|2022-05-31 14:31:40|679.8|679.4|679.4|679.2|679.8|679.4|679.4|679.2|1
1654007520000|2022-05-31 14:32:00|679.2|679|679.4|679|679.4|679|679.2|679|2267
1654007530000|2022-05-31 14:32:10||679.2||679||679.2||679|8386
1654007540000|2022-05-31 14:32:20|679.2||679.2||679.4||679.2||4427
1654007550000|2022-05-31 14:32:30|679.4||679.4||679.4||679.4||2291
1654007560000|2022-05-31 14:32:40|679.2||679.2||679.2||679.2||7746
1654007570000|2022-05-31 14:32:50|||||||||1191
1654007580000|2022-05-31 14:33:00|||||||||7368
1654007600000|2022-05-31 14:33:20|679.4|679.2|679.4|679|679.6|679.2|679.4|679|11074
1654007610000|2022-05-31 14:33:30|679.2||679.2||679.2||679.2||2958
1654007620000|2022-05-31 14:33:40|679.4||679.4||679.4||679.2||9722
1654007630000|2022-05-31 14:33:50|679.2||679.2||679.4||679.2||0
1654007640000|2022-05-31 14:34:00|679|678.8|679.2|679|679.2|679|679|678.8|28731
1654007650000|2022-05-31 14:34:10|679|678.8|679.2|679|679.2|679|679|678.8|7207
1654007660000|2022-05-31 14:34:20|||||||||161
1654007670000|2022-05-31 14:34:30|679.4||679.4||679.4||679.2||11783
1654007680000|2022-05-31 14:34:40|679.2|678.8|679|678.8|679.2|678.8|679|678.8|14289
1654007690000|2022-05-31 14:34:50|678.8|678.6|678.4|678.2|678.8|678.6|678.4|678|46980
1654007700000|2022-05-31 14:35:00|678.2|678|678.2|677.8|678.4|678|678|677.8|12392
1654007710000|2022-05-31 14:35:10|678|677.6|677.8|677.6|678.2|677.8|677.8|677.6|1976
1654007720000|2022-05-31 14:35:20|678|677.8|678.4|678|678.4|678|678|677.8|1560
1654007730000|2022-05-31 14:35:30||678.2||678||678.2||678|350
1654007740000|2022-05-31 14:35:40|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|468
1654007750000|2022-05-31 14:35:50|678.4|678|678.4|678|678.4|678|678.4|678|1471
1654007760000|2022-05-31 14:36:00|678.2|677.8|678.2|677.8|678.2|678|678|677.6|917
1654007780000|2022-05-31 14:36:20||678||677.8||678||677.8|5011
1654007810000|2022-05-31 14:36:50|||||||||2400
1654007820000|2022-05-31 14:37:00|678.4|678|678.2|677.8|678.4|678|678.2|677.8|6079
1654007830000|2022-05-31 14:37:10|678||678.2||678.2||678||0
1654007840000|2022-05-31 14:37:20|678|677.6|678.2|677.8|678.2|677.8|678|677.6|18457
1654007860000|2022-05-31 14:37:40|678|677.6|677.6|677.4|678.2|677.6|677.4|677.2|52599
1654007870000|2022-05-31 14:37:50|677.4|677.2|677.2|677|677.4|677.2|677.2|677|6298
1654007880000|2022-05-31 14:38:00|677.4|677.2|677.4|677|677.4|677.2|677.4|677|3444
1654007900000|2022-05-31 14:38:20|677.6|677.2|677.6|677.4|677.6|677.4|677.6|677.2|5922
1654007910000|2022-05-31 14:38:30|677.8|677.6|677.8|677.6|677.8|677.6|677.8|677.6|5524
1654007920000|2022-05-31 14:38:40|677.6|677.4|677.8|677.4|677.8|677.4|677.6|677.4|2822
1654007930000|2022-05-31 14:38:50||677.6||677.4||677.6||677.4|0
1654007950000|2022-05-31 14:39:10|678|677.6|678|677.8|678.2|677.8|678|677.6|3280
1654007960000|2022-05-31 14:39:20|678.2|677.6|678.2|677.8|678.2|678|678.2|677.6|5735
1654007970000|2022-05-31 14:39:30|678|677.6|678|677.6|678|677.6|677.8|677.6|34
1654007980000|2022-05-31 14:39:40|677.8||677.8||677.8||677.8||5491
1654007990000|2022-05-31 14:39:50|678||678||678||678||682
1654008000000|2022-05-31 14:40:00|677.8||678||678||677.8||550
1654008010000|2022-05-31 14:40:10||677.8||677.8||677.8||677.8|57
1654008020000|2022-05-31 14:40:20|677.8|677.6|678|677.6|678|677.8|677.8|677.6|6993
1654008030000|2022-05-31 14:40:30|677.8|677.8|678|677.8|678|677.8|677.8|677.8|0
1654008040000|2022-05-31 14:40:40|678.2|677.6|678.4|678|678.4|678.2|678.2|677.6|7015
1654008050000|2022-05-31 14:40:50|678.6|678.2|678.8|678.4|678.8|678.4|678.6|678.2|39
1654008060000|2022-05-31 14:41:00|679|678.6|678.8|678.4|679|678.6|678.6|678.4|611
1654008070000|2022-05-31 14:41:10|678.6|678.2|678.4|678.2|678.8|678.4|678.4|678.2|13276
1654008080000|2022-05-31 14:41:20|||||||||9566
1654008090000|2022-05-31 14:41:30|678.6||678.4||678.6||678.4||12
1654008100000|2022-05-31 14:41:40|||||||||3832
1654008110000|2022-05-31 14:41:50|||||||||11
1654008120000|2022-05-31 14:42:00|678.2|678|678.4|678|678.4|678|678.2|678|2004
1654008130000|2022-05-31 14:42:10|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678|8182
1654008140000|2022-05-31 14:42:20||678.4||678.4||678.4||678.4|46
1654008150000|2022-05-31 14:42:30|678.8|678.6|678.8|678.6|679|678.6|678.8|678.4|6088
1654008160000|2022-05-31 14:42:40|678.6|678.4|678.8|678.6|678.8|678.6|678.6|678.4|7599
1654008170000|2022-05-31 14:42:50|679|678.8|679.2|678.8|679.2|678.8|679|678.8|948
1654008180000|2022-05-31 14:43:00|679|679|679.2|679|679.2|679|679|678.8|1050
1654008190000|2022-05-31 14:43:10|||||||||2813
1654008200000|2022-05-31 14:43:20|679.4|679.2|679.6|679.2|679.6|679.4|679.4|679|6720
1654008210000|2022-05-31 14:43:30|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|1664
1654008220000|2022-05-31 14:43:40|679.6|679.6|679.6|679.4|679.6|679.6|679.6|679.4|15455
1654008230000|2022-05-31 14:43:50|679.8|679.2|679.4|679|679.8|679.2|679.2|679|26987
1654008240000|2022-05-31 14:44:00|679.2|678.8|679.2|678.8|679.2|678.8|679|678.8|2745
1654008250000|2022-05-31 14:44:10|679|679|678.8|678.4|679|679|678.8|678.4|7096
1654008270000|2022-05-31 14:44:30|679|678.6|679.2|678.8|679.2|678.8|679|678.4|626
1654008280000|2022-05-31 14:44:40|679.4|679|679.4|679|679.4|679.2|679.2|678.8|406
1654008290000|2022-05-31 14:44:50|||||||||1386
1654008300000|2022-05-31 14:45:00|679.2|678.8|679|678.6|679.4|678.8|679|678.6|11652
1654008310000|2022-05-31 14:45:10|679.2|678.8|679.2|678.8|679.2|678.8|679.2|678.8|0
1654008320000|2022-05-31 14:45:20|||||||||88
1654008330000|2022-05-31 14:45:30|679|678.6|679.2|678.8|679.2|678.8|679|678.6|1615
1654008340000|2022-05-31 14:45:40|679|679|679.2|679|679.2|679|679|678.8|2148
1654008350000|2022-05-31 14:45:50|679.4|679.2|679.4|679.2|679.4|679.2|679.4|679.2|7089
1654008360000|2022-05-31 14:46:00|679.6|679|679.4|679.2|679.6|679.2|679.2|679|6894
1654008370000|2022-05-31 14:46:10|||||||||36
1654008380000|2022-05-31 14:46:20|||||||||1122
1654008390000|2022-05-31 14:46:30|679.6|679.4|679.8|679.6|680|679.6|679.4|679.2|5276
1654008400000|2022-05-31 14:46:40|680|679.8|680|679.8|680|679.8|679.8|679.6|2847
1654008420000|2022-05-31 14:47:00|679.8|679.6|679.8|679.6|680|679.6|679.8|679.6|3505
1654008430000|2022-05-31 14:47:10|680|679.8|679.8|679.6|680|679.8|679.8|679.6|3962
1654008440000|2022-05-31 14:47:20|680|679.4|679.6|679.4|680|679.4|679.6|679.4|933
1654008450000|2022-05-31 14:47:30|679.8||679.8||679.8||679.6||0
1654008460000|2022-05-31 14:47:40||679.6||679.4||679.6||679.4|0
1654008470000|2022-05-31 14:47:50|679.6|679.6|679.6|679.4|679.6|679.6|679.6|679.4|5811
1654008480000|2022-05-31 14:48:00|679.8||679.8||679.8||679.8||18563
1654008490000|2022-05-31 14:48:10|680|679.6|680|679.8|680|679.8|679.8|679.6|17135
1654008500000|2022-05-31 14:48:20|||||||||655
1654008520000|2022-05-31 14:48:40|||||||||940
1654008550000|2022-05-31 14:49:10|679.8|679.6|680|679.6|680|679.6|679.8|679.4|16354
1654008560000|2022-05-31 14:49:20|679.8|679.8|680|679.6|680|679.8|679.8|679.6|10864
1654008570000|2022-05-31 14:49:30||679.8||679.8||679.8||679.6|25
1654008580000|2022-05-31 14:49:40|679.8|679.6|680|679.6|680|679.6|679.8|679.6|3600
1654008590000|2022-05-31 14:49:50|679.8|679.4|679.6|679.4|680|679.4|679.6|679.4|13812
1654008600000|2022-05-31 14:50:00|679.8|679.6|679.6|679.4|679.8|679.6|679.6|679.4|4853
1654008610000|2022-05-31 14:50:10|679.8|679.6|679.8|679.6|679.8|679.6|679.8|679.4|6313
1654008620000|2022-05-31 14:50:20|680||680||680||680||1121
1654008630000|2022-05-31 14:50:30||679.8||679.6||679.8||679.6|6883
1654008640000|2022-05-31 14:50:40||679.8||679.6||679.8||679.6|708
1654008650000|2022-05-31 14:50:50||679.8||679.8||679.8||679.8|261
1654008660000|2022-05-31 14:51:00|||||||||10
1654008670000|2022-05-31 14:51:10|680.2|680|680.6|680.2|680.6|680.2|680|679.8|49471
1654008680000|2022-05-31 14:51:20|680.4|680|680.2|679.8|680.6|680|680.2|679.8|18933
1654008690000|2022-05-31 14:51:30||680||679.8||680||679.8|33000
1654008700000|2022-05-31 14:51:40|680||680||680||680||233
1654008710000|2022-05-31 14:51:50|679.8|679.6|680|679.8|680|679.8|679.8|679.6|6608
1654008720000|2022-05-31 14:52:00|679.8|679.6|679.8|679.4|680|679.6|679.8|679.4|7336
1654008730000|2022-05-31 14:52:10||679.6||679.6||679.6||679.6|0
1654008740000|2022-05-31 14:52:20|680||680||680||680||27
1654008750000|2022-05-31 14:52:30|680.2|679.8|680.2|679.8|680.4|680|680.2|679.6|20379
1654008760000|2022-05-31 14:52:40|680|679.6|680|679.6|680|679.6|679.8|679.6|598
1654008770000|2022-05-31 14:52:50|679.8||679.8||679.8||679.8||0
1654008780000|2022-05-31 14:53:00|680||680||680||680||600
1654008800000|2022-05-31 14:53:20|680.2|679.8|680.2|680|680.2|680|680|679.6|22257
1654008810000|2022-05-31 14:53:30|680|679.8|680|679.8|680.2|679.8|680|679.8|19093
1654008820000|2022-05-31 14:53:40|679.8|679.6|679.8|679.4|680|679.6|679.6|679.4|4676
1654008840000|2022-05-31 14:54:00|679.6||679.8||679.8||679.6||0
1654008850000|2022-05-31 14:54:10||679.6||679.6||679.6||679.6|100
1654008860000|2022-05-31 14:54:20|680|679.8|680|679.8|680|679.8|680|679.8|4172
1654008870000|2022-05-31 14:54:30|680.2|680|680|679.8|680.2|680|680|679.8|17062
1654008880000|2022-05-31 14:54:40|679.8|679.6|679.8|679.6|680|679.6|679.8|679.6|4319
1654008890000|2022-05-31 14:54:50|||||||||5874
1654008900000|2022-05-31 14:55:00|||||||||1937
1654008910000|2022-05-31 14:55:10||679.4||679.4||679.6||679.4|2439
1654008930000|2022-05-31 14:55:30|679.6||679.6||679.8||679.6||1016
1654008940000|2022-05-31 14:55:40|||||||||100
1654008970000|2022-05-31 14:56:10|679.4|679.2|679.6|679.4|679.6|679.4|679.2|679|27883
1654008980000|2022-05-31 14:56:20|679.8|679.6|679.8|679.4|679.8|679.6|679.8|679.4|4406
1654008990000|2022-05-31 14:56:30|679.6|679.2|679.2|679|679.6|679.2|679.2|679|5110
1654009000000|2022-05-31 14:56:40|679.4||679.4||679.4||679.2||2818
1654009020000|2022-05-31 14:57:00|679.2||679.4||679.4||679.2||3368
1654009030000|2022-05-31 14:57:10|679.2|678.8|679|678.8|679.2|678.8|679|678.8|9696
1654009040000|2022-05-31 14:57:20|678.8|678.6|679|678.6|679|678.6|678.8|678.6|8304
1654009050000|2022-05-31 14:57:30|678.8||678.8||679||678.8||0
1654009060000|2022-05-31 14:57:40|679|678.8|679|678.6|679|678.8|679|678.6|666
1654009080000|2022-05-31 14:58:00|678.8|678.4|678.6|678.2|678.8|678.4|678.6|678.2|27422
1654009090000|2022-05-31 14:58:10||678.4||678.2||678.4||678.2|2900
1654009120000|2022-05-31 14:58:40|||||||||17
1654009130000|2022-05-31 14:58:50|678.8|678.4|679|678.8|679|678.8|678.6|678.4|36525
1654009140000|2022-05-31 14:59:00|||||||||5542
1654009170000|2022-05-31 14:59:30|||||||||100
1654009180000|2022-05-31 14:59:40|||||||||6152
1654009190000|2022-05-31 14:59:50|||||||||6069
1654009200000|2022-05-31 15:00:00|678.8|678.6|678.4|678.2|678.8|678.6|678.4|678.2|12568
1654009210000|2022-05-31 15:00:10|678.6|678.4|678.6|678.2|678.6|678.4|678.4|678.2|8188
1654009220000|2022-05-31 15:00:20|678.8|678.4|679|678.6|679|678.6|678.8|678.4|11058
1654009230000|2022-05-31 15:00:30|678.8||678.8||678.8||678.8||1161
1654009240000|2022-05-31 15:00:40|679||678.8||679||678.8||5217
1654009250000|2022-05-31 15:00:50|||||||||3833
1654009260000|2022-05-31 15:01:00|678.6|678.4|678.4|678|678.8|678.4|678.4|678|6261
1654009270000|2022-05-31 15:01:10|678.6|678.2|678.8|678.4|678.8|678.4|678.6|678.2|10672
1654009280000|2022-05-31 15:01:20|679|678.6|678.8|678.6|679|678.6|678.8|678.6|4774
1654009290000|2022-05-31 15:01:30|||||||||10951
1654009310000|2022-05-31 15:01:50|||||||||1212
1654009320000|2022-05-31 15:02:00|||||||||4063
1654009330000|2022-05-31 15:02:10|||||||||4146
1654009340000|2022-05-31 15:02:20|679||678.8||679||678.8||12950
1654009350000|2022-05-31 15:02:30|679|678.8|679|678.6|679|678.8|678.8|678.6|7489
1654009360000|2022-05-31 15:02:40|679.2|678.8|679.4|679|679.4|679|679.2|678.6|9815
1654009370000|2022-05-31 15:02:50|679.2|679.2|679.2|679|679.2|679.2|679.2|679|1000
1654009380000|2022-05-31 15:03:00|679.4|679.2|679.4|679.2|679.4|679.2|679.4|679.2|26496
1654009390000|2022-05-31 15:03:10|679.6|679.4|679.6|679.4|680|679.6|679.6|679.4|20186
1654009400000|2022-05-31 15:03:20|679.8||679.6||679.8||679.6||27780
1654009410000|2022-05-31 15:03:30|679.4|679.2|679.6|679.2|679.6|679.4|679.4|679.2|13814
1654009420000|2022-05-31 15:03:40|679.8|679.4|679.8|679.4|679.8|679.6|679.8|679.2|10546
1654009430000|2022-05-31 15:03:50||679.6||679.6||679.6||679.6|1129
1654009440000|2022-05-31 15:04:00||679.4||679.4||679.4||679.4|6864
1654009460000|2022-05-31 15:04:20|679.6||679.8||679.8||679.6||7353
1654009470000|2022-05-31 15:04:30|679.6|679.6|679.8|679.6|679.8|679.6|679.6|679.4|7615
1654009480000|2022-05-31 15:04:40||679.4||679.4||679.6||679.4|8465
1654009490000|2022-05-31 15:04:50|679.6||679.6||679.6||679.6||1693
1654009500000|2022-05-31 15:05:00||679.2||679.2||679.2||679.2|7782
1654009510000|2022-05-31 15:05:10|679.4|679.4|679.8|679.4|679.8|679.6|679.4|679.4|7364
1654009520000|2022-05-31 15:05:20|679.6|679.2|679.2|679|679.6|679.2|679.2|679|11651
1654009530000|2022-05-31 15:05:30|679|678.8|679.2|678.8|679.2|679|679|678.6|12577
1654009540000|2022-05-31 15:05:40|679|678.6|679|678.6|679|678.6|679|678.6|4318
1654009550000|2022-05-31 15:05:50||678.8||678.6||678.8||678.6|0
1654009560000|2022-05-31 15:06:00|678.8|678.8|679|678.8|679|678.8|678.8|678.6|5396
1654009570000|2022-05-31 15:06:10|679.2|679|679|678.8|679.2|679|679|678.8|1650
1654009580000|2022-05-31 15:06:20|679.2||679||679.2||679||1617
1654009590000|2022-05-31 15:06:30|678.8|678.6|678.8|678.6|678.8|678.8|678.8|678.6|4421
1654009600000|2022-05-31 15:06:40||678.4||678.4||678.4||678.4|574
1654009610000|2022-05-31 15:06:50|678.6||678.6||678.6||678.6||598
1654009620000|2022-05-31 15:07:00|678.8||678.8||678.8||678.8||1916
1654009630000|2022-05-31 15:07:10|678.6||678.6||678.8||678.6||0
1654009640000|2022-05-31 15:07:20|678.4|678.2|677.8|677.4|678.4|678.2|677.6|677.4|33614
1654009650000|2022-05-31 15:07:30|678|677.6|678.2|677.8|678.2|677.8|678|677.4|6417
1654009660000|2022-05-31 15:07:40|678|678|678.2|678|678.2|678|678|678|0
1654009670000|2022-05-31 15:07:50|678|677.8|678.2|677.8|678.2|677.8|678|677.8|40
1654009680000|2022-05-31 15:08:00|678|677.6|677.8|677.6|678.2|677.6|677.8|677.6|5741
1654009690000|2022-05-31 15:08:10|678|677.4|677.4|677.2|678|677.4|677.4|677.2|14089
1654009710000|2022-05-31 15:08:30|677.2|677|677.2|677|677.4|677.2|677|676.8|11518
1654009720000|2022-05-31 15:08:40|677.4|677.2|677.4|677|677.4|677.2|677.2|677|2645
1654009730000|2022-05-31 15:08:50|677.2||677.4||677.4||677.2||0
1654009740000|2022-05-31 15:09:00||677.2||677.2||677.2||677|8967
1654009750000|2022-05-31 15:09:10|677.2|677|677.4|677|677.4|677|677.2|677|6724
1654009760000|2022-05-31 15:09:20|677.2|677.2|677.2|677|677.4|677.2|677.2|677|1121
1654009770000|2022-05-31 15:09:30|677.4||677.4||677.4||677.4||721
1654009780000|2022-05-31 15:09:40|677.2|676.8|677|676.6|677.2|676.8|676.8|676.4|8360
1654009790000|2022-05-31 15:09:50|676.8||677||677||676.8||1224
1654009800000|2022-05-31 15:10:00|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|2717
1654009810000|2022-05-31 15:10:10|676.6||676.6||676.6||676.6||3223
1654009820000|2022-05-31 15:10:20|676.8|676.6|676.8|676.6|676.8|676.6|676.6|676.4|12869
1654009830000|2022-05-31 15:10:30|677|676.8|677|676.8|677|676.8|677|676.8|2561
1654009850000|2022-05-31 15:10:50|||||||||3094
1654009860000|2022-05-31 15:11:00|677.2|677|677.2|676.8|677.2|677|677.2|676.8|1810
1654009870000|2022-05-31 15:11:10|||||||||577
1654009900000|2022-05-31 15:11:40|677|677|677.2|677|677.4|677|677|677|14167
1654009910000|2022-05-31 15:11:50|||||||||10043
1654009920000|2022-05-31 15:12:00|677|676.8|677.4|677|677.4|677.2|677|676.8|22216
1654009930000|2022-05-31 15:12:10|677.2||677.2||677.4||677.2||0
1654009940000|2022-05-31 15:12:20|677|676.8|677|676.8|677|676.8|677|676.8|8640
1654009950000|2022-05-31 15:12:30|677.2||677.2||677.2||677.2||11461
1654009960000|2022-05-31 15:12:40|677.4|677|677.2|676.8|677.4|677.2|677.2|676.8|15234
1654009970000|2022-05-31 15:12:50|677.4|677|677.2|676.8|677.4|677|677.2|676.8|1369
1654009980000|2022-05-31 15:13:00|677|676.6|677|676.6|677.2|676.8|676.8|676.6|8125
1654009990000|2022-05-31 15:13:10|676.8|676.8|676.8|676.6|676.8|676.8|676.8|676.6|121
1654010000000|2022-05-31 15:13:20|677||677||677||677||969
1654010010000|2022-05-31 15:13:30|676.8||677||677||676.8||1018
1654010030000|2022-05-31 15:13:50|677.2|676.8|677.2|677|677.2|677|677.2|676.8|18155
1654010040000|2022-05-31 15:14:00|677|676.8|677|676.8|677.2|677|677|676.8|6858
1654010050000|2022-05-31 15:14:10|677.2|676.6|676.8|676.6|677.2|676.6|676.8|676.6|8695
1654010060000|2022-05-31 15:14:20|676.6|676.4|676.6|676.4|676.6|676.4|676.6|676.2|19218
1654010070000|2022-05-31 15:14:30|676.8|676.6|676.8|676.6|676.8|676.6|676.8|676.6|25966
1654010080000|2022-05-31 15:14:40|676.6|676.4|676.8|676.4|676.8|676.4|676.6|676.4|6393
1654010090000|2022-05-31 15:14:50|676.6||676.6||676.6||676.6||9866
1654010100000|2022-05-31 15:15:00|676.4|676.2|676.4|676.2|676.4|676.2|676|675.8|17674
1654010110000|2022-05-31 15:15:10||676||676||676||676|591
1654010120000|2022-05-31 15:15:20|676.6|676.2|676.6|676.2|676.6|676.2|676.6|676.2|3075
1654010130000|2022-05-31 15:15:30|676.8|676.4|676.8|676.4|676.8|676.6|676.8|676.4|14562
1654010150000|2022-05-31 15:15:50|676.6|676.6|676.8|676.6|676.8|676.6|676.6|676.6|4855
1654010170000|2022-05-31 15:16:10|677|676.8|677|676.8|677|676.8|677|676.8|5791
1654010180000|2022-05-31 15:16:20|||||||||23
1654010190000|2022-05-31 15:16:30|676.8|676.6|676.8|676.6|677|676.8|676.8|676.6|20287
1654010210000|2022-05-31 15:16:50|676.6|676.4|676.6|676.4|677|676.6|676.6|676.4|11806
1654010220000|2022-05-31 15:17:00|676.4|676.2|676|675.6|676.4|676.2|675.8|675.4|30859
1654010230000|2022-05-31 15:17:10|675.8|675.4|676|675.8|676|675.8|675.4|675.2|24872
1654010240000|2022-05-31 15:17:20|676.2||676.2||676.2||676||8237
1654010250000|2022-05-31 15:17:30|676.4|676|676.4|676|676.4|676|676.2|676|936
1654010260000|2022-05-31 15:17:40|676.2|675.8|676|675.8|676.4|675.8|676|675.8|5720
1654010270000|2022-05-31 15:17:50|675.8|675.6|676|675.6|676|675.6|675.8|675.6|1530
1654010280000|2022-05-31 15:18:00|675.8||675.8||676||675.8||3805
1654010300000|2022-05-31 15:18:20|675.6|675.4|675.8|675.4|675.8|675.4|675.6|675.2|6369
1654010310000|2022-05-31 15:18:30||675.6||675.6||675.6||675.6|1199
1654010320000|2022-05-31 15:18:40|||||||||200
1654010330000|2022-05-31 15:18:50|676|675.8|676.2|675.8|676.2|675.8|676|675.8|3129
1654010340000|2022-05-31 15:19:00|676||676.2||676.2||676||2093
1654010350000|2022-05-31 15:19:10|676||676.2||676.2||676||0
1654010360000|2022-05-31 15:19:20|676||676||676.2||676||26
1654010370000|2022-05-31 15:19:30|676.2||676||676.2||676||1671
1654010380000|2022-05-31 15:19:40|675.8|675.6|675.6|675.4|675.8|675.6|675.4|675.2|19612
1654010390000|2022-05-31 15:19:50|675.8|675.2|675.8|675.6|675.8|675.6|675.8|675.2|1849
1654066830000|2022-06-01 07:00:30|681.8|679.8|681|680|681.8|680|680|678|13552
1654066840000|2022-06-01 07:00:40|680.8||680.8||681||680.8||1775
1654066850000|2022-06-01 07:00:50||680.2||680.4||680.4||680|0
1654066860000|2022-06-01 07:01:00|681|680|681.8|681|682|681.2|681|680|1881
1654066870000|2022-06-01 07:01:10|682|681.2|681|680|682|681.2|681|680|5035
1654066880000|2022-06-01 07:01:20|680.8|680.2|680.8|680|681|680.2|680.8|680|0
1654066900000|2022-06-01 07:01:40|680.6|679.6|680|679|680.6|679.6|679.8|679|1566
1654066910000|2022-06-01 07:01:50|679.8|678.8|679.8|678.8|680|679|679.8|678.8|0
1654066930000|2022-06-01 07:02:10||679||678.8||679||678.8|0
1654066940000|2022-06-01 07:02:20|680|679|680.2|679|680.2|679.2|680|678.8|0
1654066960000|2022-06-01 07:02:40|680.6|679.2|680.8|679.8|680.8|680|680.6|679.2|3082
1654066970000|2022-06-01 07:02:50|680.6|679.6|680.8|679.8|680.8|680.2|680.4|679.4|2130
1654066980000|2022-06-01 07:03:00|680.6||680.6||680.8||680.6||0
1654066990000|2022-06-01 07:03:10|680.4|679.6|680.4|679.6|680.6|679.6|680|679|1168
1654067000000|2022-06-01 07:03:20|680.2|679.2|679.8|678.8|680.2|679.2|679.6|678.8|172
1654067010000|2022-06-01 07:03:30||679||678.8||679.2||678.8|2000
1654067020000|2022-06-01 07:03:40||679||679||679||679|0
1654067030000|2022-06-01 07:03:50|680|679.2|680.4|679.6|680.8|680|680|679.2|3045
1654067040000|2022-06-01 07:04:00|680.6|679.8|681|680.4|681|680.6|680.6|679.8|4735
1654067050000|2022-06-01 07:04:10|681.4|680.6|681.8|681|681.8|681|681|680.4|1375
1654067060000|2022-06-01 07:04:20|681.6|681.2|681.8|681.2|682|681.2|681.6|681.2|0
1654067070000|2022-06-01 07:04:30|682|681.4|681.8|681.4|682|681.6|681.8|681.4|4538
1654067080000|2022-06-01 07:04:40|681.6|681.2|681.4|680.6|681.8|681.2|681|680.6|3818
1654067090000|2022-06-01 07:04:50|681.2|680.4|681|680.4|681.4|680.4|680.8|680|1899
1654067100000|2022-06-01 07:05:00|681.2|680.2|681.8|681|681.8|681.2|681.2|680.2|2375
1654067110000|2022-06-01 07:05:10|681.6|681.2|681|680.6|681.6|681.2|681|680.6|1384
1654067120000|2022-06-01 07:05:20|680.8|680.4|680.4|679.6|681|680.4|680.4|679.6|2920
1654067130000|2022-06-01 07:05:30|680.2|679.4|680|679.2|680.2|679.6|680|679.2|0
1654067140000|2022-06-01 07:05:40|679.8|679|679.6|679|680|679.4|679.6|679|2656
1654067150000|2022-06-01 07:05:50|679.4|678.8|679.4|679|679.4|679|679.2|678.8|15269
1654067160000|2022-06-01 07:06:00|679.6|678.8|679.6|679|679.6|679|679.4|678.8|4002
1654067170000|2022-06-01 07:06:10|679.4|679.2|680.2|679.8|680.2|680|679.4|679|43216
1654067180000|2022-06-01 07:06:20|680|679.6|680.2|679.6|680.2|679.6|680|679.6|1200
1654067190000|2022-06-01 07:06:30|680|679.4|680|679.4|680.2|679.6|679.8|679.4|8079
1654067210000|2022-06-01 07:06:50|679.8||680||680||679.8||300
1654067220000|2022-06-01 07:07:00|679.8||680||680||679.8||256
1654067230000|2022-06-01 07:07:10|679.8|679.2|679.2|678.8|680|679.2|679.2|678.8|6716
1654067240000|2022-06-01 07:07:20|679|678.6|678.8|678|679|678.6|678.8|678|2282
1654067250000|2022-06-01 07:07:30|678.6|678.2|678.4|677.8|678.6|678.2|678.4|677.6|0
1654067270000|2022-06-01 07:07:50|678.2|678|679|678.6|679.2|678.6|678.2|677.8|11330
1654067280000|2022-06-01 07:08:00|678.8|678.4|678.2|677.6|678.8|678.4|678|677.6|7715
1654067290000|2022-06-01 07:08:10|678.4|677.8|678.6|678.2|678.6|678.2|678.4|677.8|2334
1654067300000|2022-06-01 07:08:20|678.4|677.8|678.2|677.6|678.4|677.8|678.2|677.6|328
1654067330000|2022-06-01 07:08:50|678.4|677.8|678.6|678|678.6|678.2|678.4|677.8|1893
1654067340000|2022-06-01 07:09:00|678.8|678.2|678.8|678.2|678.8|678.4|678.6|678|2344
1654067350000|2022-06-01 07:09:10|678.6|678.4|678.6|678|678.6|678.4|678.6|678|154
1654067360000|2022-06-01 07:09:20|678.4|677.8|678.4|677.8|678.4|677.8|678.2|677.6|0
1654067370000|2022-06-01 07:09:30|678.2|677.6|678.2|677.8|678.4|677.8|678.2|677.6|0
1654067380000|2022-06-01 07:09:40|678|677.6|677.2|677|678|677.8|677.2|677|4145
1654067390000|2022-06-01 07:09:50|677|676.8|677.2|676.8|677.2|676.8|677|676.8|3392
1654067400000|2022-06-01 07:10:00|677|676.6|677.2|676.6|677.2|676.6|677|676.6|1690
1654067420000|2022-06-01 07:10:20|677||677||677||677||0
1654067450000|2022-06-01 07:10:50|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|3669
1654067470000|2022-06-01 07:11:10|677.4|677|677.2|676.8|677.4|677|677.2|676.8|2012
1654067480000|2022-06-01 07:11:20|677||677.2||677.2||677||1999
1654067490000|2022-06-01 07:11:30|677|676.6|677|676.6|677.2|676.6|676.6|676.4|13702
1654067500000|2022-06-01 07:11:40|677.2|676.4|677.4|677|677.4|677.2|677.2|676.4|6607
1654067510000|2022-06-01 07:11:50|677.6|677.2|678|677.4|678|677.4|677.6|677.2|3508
1654067520000|2022-06-01 07:12:00|678.2|677.6|678.2|677.6|678.2|677.6|678.2|677.6|0
1654067530000|2022-06-01 07:12:10|678|677.4|677.6|677|678.2|677.4|677.6|677|1600
1654067540000|2022-06-01 07:12:20|677.4|676.8|677|676.4|677.6|676.8|677|676.4|652
1654067560000|2022-06-01 07:12:40|676.8|676.6|676.8|676.4|676.8|676.6|676.8|676.4|0
1654067570000|2022-06-01 07:12:50|677|676.6|677.2|676.8|677.4|677|677|676.6|4089
1654067580000|2022-06-01 07:13:00|677|676.6|677|676.4|677|676.6|676.8|676.4|1147
1654067590000|2022-06-01 07:13:10|676.8||676.8||677||676.8||0
1654067600000|2022-06-01 07:13:20|676.6|676.2|677|676.6|677|676.6|676.6|676|4976
1654067610000|2022-06-01 07:13:30|676.8|676.4|676.8|676.2|676.8|676.4|676.8|676.2|0
1654067620000|2022-06-01 07:13:40|676.6|676|676.8|676.2|676.8|676.2|676.6|676|0
1654067630000|2022-06-01 07:13:50||676.4||676.2||676.4||676.2|1000
1654067640000|2022-06-01 07:14:00|677|676.4|676.8|676.2|677|676.8|676.6|676.2|2072
1654067650000|2022-06-01 07:14:10|676.6|676|676.4|676|676.6|676|676.4|676|0
1654067660000|2022-06-01 07:14:20|676.6|676.2|676.8|676.6|676.8|676.6|676.6|676|941
1654067670000|2022-06-01 07:14:30||676.4||676.4||676.4||676.4|0
1654067680000|2022-06-01 07:14:40|677|676.6|677|676.4|677.2|676.6|677|676.4|3564
1654067690000|2022-06-01 07:14:50|676.8|676.2|676.8|676.2|676.8|676.2|676.8|676.2|0
1654067700000|2022-06-01 07:15:00|676.6|676|676|675.4|676.6|676|676|675.4|944
1654067710000|2022-06-01 07:15:10||675.6||675.6||675.6||675.6|0
1654067720000|2022-06-01 07:15:20|676.2|675.8|676.4|676|676.4|676|676.2|675.6|1168
1654067730000|2022-06-01 07:15:30|676.6|676.2|676.6|676.2|676.8|676.2|676.6|676.2|2477
1654067740000|2022-06-01 07:15:40|676.8|676.4|676.8|676.2|676.8|676.4|676.8|676.2|657
1654067760000|2022-06-01 07:16:00|676.6|676|676.6|676|676.6|676|676.4|676|0
1654067770000|2022-06-01 07:16:10|676.8|676.2|676.4|676|676.8|676.2|676.2|676|9197
1654067780000|2022-06-01 07:16:20|676.2||676.4||676.4||676.2||0
1654067790000|2022-06-01 07:16:30|676.6|676.2|677|676.4|677|676.4|676.6|676.2|653
1654067800000|2022-06-01 07:16:40|677.2|676.6|677.2|676.8|677.2|676.8|677.2|676.6|1024
1654067810000|2022-06-01 07:16:50||676.6||676.6||676.6||676.6|0
1654067820000|2022-06-01 07:17:00|677|676.4|676.8|676.4|677|676.4|676.8|676.4|2
1654067830000|2022-06-01 07:17:10|677|676.6|677|676.6|677|676.6|677|676.6|2700
1654067840000|2022-06-01 07:17:20|676.8|676.4|676.8|676.4|677|676.6|676.8|676.4|1015
1654067850000|2022-06-01 07:17:30|677|676.6|677|676.4|677|676.6|677|676.4|589
1654067860000|2022-06-01 07:17:40|676.8||676.8||676.8||676.8||0
1654067880000|2022-06-01 07:18:00||676.6||676.4||676.6||676.4|255
1654067890000|2022-06-01 07:18:10|676.6|676.2|675.8|675.4|676.8|676.2|675.8|675.4|16317
1654067900000|2022-06-01 07:18:20||675.6||675.4||675.6||675.4|560
1654067920000|2022-06-01 07:18:40|||||||||46
1654067930000|2022-06-01 07:18:50|675.6|675.6|675.6|675.2|675.8|675.6|675.4|675.2|22864
1654067950000|2022-06-01 07:19:10|675.4|675|675.2|674.8|675.4|675|675.2|674.8|4000
1654067960000|2022-06-01 07:19:20|675||675.2||675.2||675||43
1654067970000|2022-06-01 07:19:30|675.4|675|675.4|674.8|675.4|675.2|675.4|674.8|3873
1654067980000|2022-06-01 07:19:40|675.2||675.2||675.4||675.2||0
1654067990000|2022-06-01 07:19:50|675||675||675||675||0
1654068000000|2022-06-01 07:20:00|674.8|674.6|674.4|673.8|674.8|674.6|674|673.6|32064
1654068010000|2022-06-01 07:20:10|674.2||674.2||674.2||674.2||0
1654068020000|2022-06-01 07:20:20|674.4|674|674.6|674.2|674.6|674.2|674.4|674|9592
1654068040000|2022-06-01 07:20:40|674.4|674|674.4|673.8|674.6|674|674.4|673.8|944
1654068050000|2022-06-01 07:20:50|674.2|673.6|674|673.6|674.2|673.6|674|673.6|521
1654068060000|2022-06-01 07:21:00|673.8|673.8|673.6|673.2|674.2|673.8|673.6|673.2|24571
1654068070000|2022-06-01 07:21:10|||||||||613
1654068080000|2022-06-01 07:21:20|673.8|673.4|674|673.6|674.2|673.6|673.8|673.2|5071
1654068090000|2022-06-01 07:21:30|673.8|673.4|673.8|673.2|673.8|673.4|673.6|673.2|4883
1654068110000|2022-06-01 07:21:50||673.4||673.4||673.4||673.4|300
1654068120000|2022-06-01 07:22:00|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|0
1654068130000|2022-06-01 07:22:10|673.4|673|673|672.6|673.4|673|673|672.6|10157
1654068140000|2022-06-01 07:22:20|672.8|672.8|673.4|673|673.4|673.2|672.8|672.8|26746
1654068150000|2022-06-01 07:22:30|673.2|672.8|673.2|672.8|673.4|672.8|673|672.8|2996
1654068170000|2022-06-01 07:22:50|673|673|673.4|672.8|673.4|673.2|673|672.6|36594
1654068180000|2022-06-01 07:23:00|673.2||673.4||673.4||673.2||50
1654068190000|2022-06-01 07:23:10|673.2||673.2||673.2||673.2||0
1654068200000|2022-06-01 07:23:20||673||673||673||673|0
1654068210000|2022-06-01 07:23:30|||||||||220
1654068220000|2022-06-01 07:23:40||672.8||672.8||672.8||672.8|600
1654068230000|2022-06-01 07:23:50|673.4|673|673.8|673.6|673.8|673.6|673.4|673|12337
1654068240000|2022-06-01 07:24:00|674||674||674||674||444
1654068270000|2022-06-01 07:24:30|673.8|673.4|673.4|672.8|673.8|673.4|673.4|672.8|1468
1654068280000|2022-06-01 07:24:40|673.2||673.2||673.2||673.2||0
1654068300000|2022-06-01 07:25:00|673|672.6|672.6|672.2|673|672.6|672.4|672|15648
1654068310000|2022-06-01 07:25:10|672.8|672.4|673.2|672.8|673.2|672.8|672.6|672.4|4616
1654068340000|2022-06-01 07:25:40|673|673|673|672.6|673.2|673|673|672.6|17507
1654068350000|2022-06-01 07:25:50|673.2|672.8|673.6|673.2|673.6|673.4|673.2|672.6|5404
1654068360000|2022-06-01 07:26:00|673.4|673|673.4|673|673.4|673|673.4|673|0
1654068370000|2022-06-01 07:26:10|673.6|673.2|673.8|673.6|673.8|673.6|673.6|673|4243
1654068380000|2022-06-01 07:26:20||673.4||673.4||673.4||673.4|270
1654068440000|2022-06-01 07:27:20|673.6||673.6||673.6||673.6||0
1654068450000|2022-06-01 07:27:30|||||||||733
1654068460000|2022-06-01 07:27:40|673.8|673.6|673.8|673.4|673.8|673.6|673.6|673.4|8970
1654068470000|2022-06-01 07:27:50|673.6|673.2|673.8|673.4|673.8|673.4|673.4|673.2|9427
1654068480000|2022-06-01 07:28:00|674|673.6|673.8|673.4|674|673.8|673.8|673.2|3138
1654068500000|2022-06-01 07:28:20||673.2||673.2||673.2||673.2|0
1654068510000|2022-06-01 07:28:30|673.6||673.6||673.6||673.6||0
1654068520000|2022-06-01 07:28:40|673.8|673.4|674.4|674.2|674.6|674.2|673.8|673.2|8953
1654068530000|2022-06-01 07:28:50|674.6|674.4|674.2|673.8|674.6|674.4|674|673.8|3613
1654068540000|2022-06-01 07:29:00|674.4|674|674.4|674|674.4|674|674.2|673.8|0
1654068550000|2022-06-01 07:29:10|674.6|674.2|674.6|674.2|674.8|674.2|674.4|674|387
1654068560000|2022-06-01 07:29:20|674.4|674|674.2|673.8|674.6|674|674.2|673.8|0
1654068570000|2022-06-01 07:29:30||674||674||674||674|0
1654068580000|2022-06-01 07:29:40|674.4||674.4||674.4||674.4||416
1654068600000|2022-06-01 07:30:00|674.2|673.8|674|673.6|674.4|673.8|673.8|673.4|6999
1654068610000|2022-06-01 07:30:10|673.8|673.8|673.8|673.2|673.8|673.8|673.8|673.2|1745
1654068620000|2022-06-01 07:30:20||673.4||673.4||673.4||673.4|0
1654068630000|2022-06-01 07:30:30|674|673.6|674|673.8|674|673.8|674|673.6|3018
1654068650000|2022-06-01 07:30:50|674.2|674|674.4|674|674.4|674|674.2|674|3197
1654068660000|2022-06-01 07:31:00|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.8|579
1654068670000|2022-06-01 07:31:10|674|673.6|674|673.8|674|673.8|674|673.6|3600
1654068680000|2022-06-01 07:31:20|674.2||674.2||674.2||674.2||637
1654068690000|2022-06-01 07:31:30|674.4|674|674.4|674|674.4|674|674.4|674|0
1654068700000|2022-06-01 07:31:40||674.2||674||674.2||674|0
1654068710000|2022-06-01 07:31:50||674.2||674.2||674.2||674.2|0
1654068720000|2022-06-01 07:32:00|674.6|674.4|674.4|674.2|674.6|674.4|674.4|674.2|1475
1654068730000|2022-06-01 07:32:10|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|1098
1654068740000|2022-06-01 07:32:20|674.8|674.6|674.8|674.6|674.8|674.6|674.8|674.4|3142
1654068750000|2022-06-01 07:32:30||674.4||674.4||674.4||674.4|1709
1654068760000|2022-06-01 07:32:40|674.6|674.6|674.6|674.2|674.8|674.6|674.4|674|3531
1654068770000|2022-06-01 07:32:50||674.4||674.4||674.4||674.2|651
1654068780000|2022-06-01 07:33:00|674.4|674.2|674.4|674|674.6|674.2|674.4|674|645
1654068790000|2022-06-01 07:33:10|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|0
1654068800000|2022-06-01 07:33:20|674.8|674.4|675|674.6|675|674.6|674.8|674.4|2892
1654068810000|2022-06-01 07:33:30|675.2|674.8|675.4|675|675.4|675|675.2|674.8|519
1654068820000|2022-06-01 07:33:40|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|315
1654068830000|2022-06-01 07:33:50|675.4|675|675.4|675|675.4|675|675.4|675|246
1654068850000|2022-06-01 07:34:10|675.2||675.2||675.2||675.2||0
1654068860000|2022-06-01 07:34:20|675|674.8|675|674.6|675.2|674.8|675|674.6|2362
1654068870000|2022-06-01 07:34:30|675.2|674.8|675.4|675|675.4|675|675.2|674.6|567
1654068880000|2022-06-01 07:34:40|675.6|675.2|676.2|675.8|676.2|675.8|675.6|675.2|2488
1654068910000|2022-06-01 07:35:10|676|675.6|675.6|675|676|675.6|675.6|675|6610
1654068920000|2022-06-01 07:35:20|675.4||675.6||675.6||675.4||0
1654068940000|2022-06-01 07:35:40|675.8|675.2|675.6|675.4|675.8|675.4|675.6|675.2|2073
1654068950000|2022-06-01 07:35:50||675.2||675.2||675.2||675.2|989
1654068960000|2022-06-01 07:36:00||675||675.2||675.2||675|0
1654068970000|2022-06-01 07:36:10||675.4||675.4||675.4||675.2|1559
1654068980000|2022-06-01 07:36:20||675.2||675.2||675.2||675.2|0
1654068990000|2022-06-01 07:36:30|675.4|675|675.4|675|675.4|675|675.4|675|0
1654069050000|2022-06-01 07:37:30|675.6|675.2|676|675.6|676|675.6|675.6|675.2|2947
1654069060000|2022-06-01 07:37:40|676.2|675.8|676|675.6|676.2|675.8|676|675.6|509
1654069080000|2022-06-01 07:38:00|675.8||675.8||675.8||675.8||0
1654069090000|2022-06-01 07:38:10|676|675.8|676|675.6|676|675.8|675.8|675.6|6442
1654069110000|2022-06-01 07:38:30|676.2|675.8|676.4|676|676.4|676|676.2|675.6|1820
1654069120000|2022-06-01 07:38:40|676.6|676.2|676.6|676.4|676.6|676.4|676.6|676.2|4997
1654069130000|2022-06-01 07:38:50|||||||||215
1654069140000|2022-06-01 07:39:00|676.8||676.8||676.8||676.8||440
1654069150000|2022-06-01 07:39:10|677|676.6|677|676.6|677|676.6|677|676.6|5114
1654069200000|2022-06-01 07:40:00|676.8|676.4|676.8|676.2|676.8|676.4|676.8|676.2|6492
1654069210000|2022-06-01 07:40:10||676.4||676.4||676.4||676.4|0
1654069220000|2022-06-01 07:40:20|677||677||677||677||0
1654069230000|2022-06-01 07:40:30|676.8||676.8||677||676.8||0
1654069260000|2022-06-01 07:41:00|676.6|676.2|676.4|675.8|676.6|676.2|676.2|675.8|13241
1654069270000|2022-06-01 07:41:10|676.2|675.6|675.6|675.4|676.2|675.6|675.6|675.4|1465
1654069280000|2022-06-01 07:41:20|675.4|675.2|675.2|674.8|675.4|675.2|675.2|674.8|7114
1654069290000|2022-06-01 07:41:30|675||675||675||675||0
1654069300000|2022-06-01 07:41:40|674.8|674.6|674.4|674|675|674.6|674.4|674|6183
1654069320000|2022-06-01 07:42:00|674.2|673.8|674.2|673.8|674.4|673.8|674.2|673.8|0
1654069330000|2022-06-01 07:42:10|674.4||674.2||674.4||674.2||0
1654069340000|2022-06-01 07:42:20|674|673.6|674.6|674.4|674.8|674.6|674|673.4|12840
1654069350000|2022-06-01 07:42:30|674.8|674.6|674.8|674.2|674.8|674.6|674.8|674.2|4472
1654069360000|2022-06-01 07:42:40|675|674.4|675|674.4|675|674.8|674.8|674.4|4252
1654069370000|2022-06-01 07:42:50||674.6||674.6||674.6||674.6|0
1654069380000|2022-06-01 07:43:00|||||||||189
1654069390000|2022-06-01 07:43:10|675.2|674.8|675.4|675|675.6|675.4|675.2|674.8|9086
1654069400000|2022-06-01 07:43:20||674.8||674.8||675||674.8|317
1654069410000|2022-06-01 07:43:30||675||675||675||675|0
1654069440000|2022-06-01 07:44:00|675.2|674.8|675.2|674.8|675.2|674.8|674.8|674.4|7444
1654069450000|2022-06-01 07:44:10|675|674.6|675.2|674.8|675.2|674.8|675|674.6|660
1654069460000|2022-06-01 07:44:20|675|675|675.4|675|675.6|675.2|675|675|3542
1654069470000|2022-06-01 07:44:30|||||||||300
1654069490000|2022-06-01 07:44:50|675.6|675.2|675.8|675.4|675.8|675.4|675.6|675.2|1225
1654069510000|2022-06-01 07:45:10|675.6|675.2|675.4|675|675.6|675.2|675.4|675|2708
1654069570000|2022-06-01 07:46:10|675.6|675.2|675.6|675.2|675.6|675.4|675.6|675|10876
1654069580000|2022-06-01 07:46:20|675.4|675|675.4|675|675.4|675|675.4|675|1082
1654069590000|2022-06-01 07:46:30|675.2|674.8|675.2|674.6|675.2|674.8|675|674.6|1704
1654069600000|2022-06-01 07:46:40|675|674.4|674.6|674.2|675|674.4|674.6|674|1372
1654069610000|2022-06-01 07:46:50||674.4||674.2||674.4||674.2|1388
1654069620000|2022-06-01 07:47:00|674.4|674.4|674.6|674.2|674.6|674.4|674.4|674.2|2350
1654069630000|2022-06-01 07:47:10|674.4|674|674.4|674|674.4|674|674.4|674|0
1654069640000|2022-06-01 07:47:20|674.6||674.6||674.6||674.6||0
1654069660000|2022-06-01 07:47:40|674.4|674.2|674.4|674|674.4|674.2|674.4|674|1709
1654069670000|2022-06-01 07:47:50|674.6|673.8|674.4|674|674.6|674|674.4|673.8|0
1654069690000|2022-06-01 07:48:10|674.2|674.2|674.6|674.4|674.8|674.6|674.2|674|3493
1654069700000|2022-06-01 07:48:20|674.8||674.8||674.8||674.8||998
1654069720000|2022-06-01 07:48:40|675|674.6|674.8|674.4|675.2|674.8|674.8|674.4|3143
1654069750000|2022-06-01 07:49:10|675|674.6|675|674.6|675|674.6|675|674.6|3663
1654069770000|2022-06-01 07:49:30|||||||||200
1654069810000|2022-06-01 07:50:10|675.2|674.8|675.4|675|675.4|675|675.2|674.6|2373
1654069840000|2022-06-01 07:50:40|675.6|675.2|675.6|675.2|675.6|675.2|675.6|675.2|1912
1654069850000|2022-06-01 07:50:50|675.8|675.4|676|675.6|676|675.6|675.8|675.2|617
1654069860000|2022-06-01 07:51:00|675.8|675.4|675.4|675|676|675.4|675.4|675|5897
1654069870000|2022-06-01 07:51:10|675.6||675.6||675.6||675.4||0
1654069880000|2022-06-01 07:51:20|675.4|674.8|675.2|674.8|675.4|674.8|675.2|674.8|21
1654069910000|2022-06-01 07:51:50|675.4|675|675.4|675.2|675.6|675.4|675.4|675|5403
1654069930000|2022-06-01 07:52:10|675.2|675|675.2|674.8|675.4|675|675.2|674.8|3405
1654069940000|2022-06-01 07:52:20|675|674.6|675|674.6|675.2|674.6|674.8|674.6|2009
1654069950000|2022-06-01 07:52:30|674.8|674.4|674.6|674.4|674.8|674.4|674.6|674.4|1709
1654069960000|2022-06-01 07:52:40|674.8|674.6|675|674.8|675.2|675|674.8|674.6|5086
1654069970000|2022-06-01 07:52:50|675.2||675.2||675.2||675.2||0
1654069980000|2022-06-01 07:53:00|675|674.6|674.8|674.6|675|674.6|674.8|674.4|0
1654069990000|2022-06-01 07:53:10|675|674.4|674.8|674.4|675|674.4|674.8|674.4|0
1654070000000|2022-06-01 07:53:20|675|674.6|674.8|674.4|675|674.6|674.8|674.4|4724
1654070020000|2022-06-01 07:53:40|674.6|674.2|674.4|674|674.6|674.2|674.4|674|2038
1654070050000|2022-06-01 07:54:10|674.2|673.8|674.2|673.8|674.4|673.8|674|673.8|8240
1654070060000|2022-06-01 07:54:20|674.4|674|674.4|673.8|674.4|674|674.2|673.8|1709
1654070070000|2022-06-01 07:54:30|674.2||674.2||674.2||674.2||0
1654070090000|2022-06-01 07:54:50|674.4|674|674.4|674|674.4|674|674.2|674|3235
1654070110000|2022-06-01 07:55:10|674.6|674.2|675|674.6|675|674.8|674.6|674.2|1786
1654070130000|2022-06-01 07:55:30|675.2|674.8|675.4|675|675.4|675|675.2|674.8|2561
1654070140000|2022-06-01 07:55:40|675.6|675.2|676|675.6|676|675.6|675.6|675.2|7240
1654070170000|2022-06-01 07:56:10|675.8|675.4|675.2|674.6|676|675.4|675|674.6|9344
1654070180000|2022-06-01 07:56:20|675|674.4|675|674.6|675|674.6|674.8|674.4|2036
1654070210000|2022-06-01 07:56:50|||||||||791
1654070220000|2022-06-01 07:57:00|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.6|3805
1654070230000|2022-06-01 07:57:10|675.4|675|675.4|675|675.8|675.2|675.2|674.8|3775
1654070240000|2022-06-01 07:57:20|675.2|674.8|675.2|674.8|675.2|674.8|675|674.6|2951
1654070250000|2022-06-01 07:57:30|675.4|675|675.4|675|675.4|675|675.2|674.6|0
1654070260000|2022-06-01 07:57:40|675.2|674.8|675.2|674.8|675.2|675|675.2|674.8|0
1654070290000|2022-06-01 07:58:10|675|674.6|674.8|674.4|675.2|674.6|674.8|674.4|593
1654070300000|2022-06-01 07:58:20|675|674.6|675|674.6|675.2|674.6|675|674.6|463
1654070310000|2022-06-01 07:58:30|674.8||674.8||675||674.8||0
1654070320000|2022-06-01 07:58:40|675||674.8||675||674.8||1161
1654070340000|2022-06-01 07:59:00|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|956
1654070350000|2022-06-01 07:59:10|674.8|674.2|674.6|674.2|674.8|674.2|674.6|674.2|662
1654070390000|2022-06-01 07:59:50|674.4|674|674.4|674|674.4|674|674.4|674|446
1654070400000|2022-06-01 08:00:00|674.6|674.2|674.6|674|674.6|674.2|674.6|674|126
1654070410000|2022-06-01 08:00:10|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674|0
1654070420000|2022-06-01 08:00:20||674||674.2||674.2||674|0
1654070430000|2022-06-01 08:00:30||674||674.2||674.2||674|500
1654070440000|2022-06-01 08:00:40|674.4|674|674.4|674|674.4|674|674.4|674|0
1654070450000|2022-06-01 08:00:50|674.6|674.2|674.4|674|674.6|674.2|674.4|674|20485
1654070460000|2022-06-01 08:01:00|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674|656
1654070480000|2022-06-01 08:01:20|674.4|674.4|674.6|674.4|674.6|674.4|674.4|674.2|6295
1654070490000|2022-06-01 08:01:30|674.4|674.2|673.8|673.4|674.4|674.2|673.6|673.2|5871
1654070520000|2022-06-01 08:02:00|674|673.6|674.4|674|674.4|674|674|673.6|5871
1654070530000|2022-06-01 08:02:10|674.2||674.4||674.4||674.2||2962
1654070550000|2022-06-01 08:02:30|674.2||674.2||674.2||674.2||156
1654070570000|2022-06-01 08:02:50|674|673.8|674|673.6|674|673.8|674|673.6|6647
1654070580000|2022-06-01 08:03:00|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.8|1535
1654070590000|2022-06-01 08:03:10|674|673.6|674.2|673.8|674.2|673.8|674|673.6|0
1654070610000|2022-06-01 08:03:30|674.4|674|674.4|674|674.4|674|674.4|674|1878
1654070620000|2022-06-01 08:03:40|674.2||674.4||674.4||674.2||6810
1654070630000|2022-06-01 08:03:50|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|2884
1654070640000|2022-06-01 08:04:00|674.4||674.6||674.6||674.4||2402
1654070660000|2022-06-01 08:04:20|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|2140
1654070700000|2022-06-01 08:05:00|675|674.6|675|674.8|675|674.8|675|674.4|5723
1654070710000|2022-06-01 08:05:10|675.2|675|675.2|674.8|675.4|675|675.2|674.8|7857
1654070720000|2022-06-01 08:05:20|675|674.6|674.8|674.4|675|674.6|674.8|674.4|2689
1654070730000|2022-06-01 08:05:30|675|674.6|675|674.6|675|674.8|674.8|674.6|5191
1654070740000|2022-06-01 08:05:40|674.8|674.4|674.8|674.4|675|674.4|674.8|674.4|0
1654070750000|2022-06-01 08:05:50|674.6|674.2|674.6|674.2|674.6|674.2|674.2|673.8|3126
1654070760000|2022-06-01 08:06:00|674.4|674|674|673.4|674.4|674|673.8|673.4|14058
1654070770000|2022-06-01 08:06:10|673.8||673.8||674||673.8||0
1654070780000|2022-06-01 08:06:20|674|673.6|674|673.6|674|673.6|674|673.6|853
1654070790000|2022-06-01 08:06:30|673.8|673.8|674|673.8|674|673.8|673.8|673.8|422
1654070800000|2022-06-01 08:06:40|674.2|674|674.4|674|674.4|674.2|674.2|673.8|6813
1654070810000|2022-06-01 08:06:50|674.2|673.8|673.6|673.2|674.2|673.8|673.6|673.2|2052
1654070830000|2022-06-01 08:07:10|673.4||673.6||673.6||673.4||0
1654070850000|2022-06-01 08:07:30|673.4||673.6||673.6||673.4||0
1654070860000|2022-06-01 08:07:40|673.4|673|673.2|673|673.4|673|673|672.8|9767
1654070870000|2022-06-01 08:07:50|673|672.8|673|672.8|673.2|672.8|673|672.8|433
1654070880000|2022-06-01 08:08:00|673.2||673||673.2||673||274
1654070890000|2022-06-01 08:08:10||672.6||672.6||672.6||672.6|930
1654070900000|2022-06-01 08:08:20|672.8||672.8||672.8||672.8||0
1654070910000|2022-06-01 08:08:30|673|672.8|673|672.8|673|672.8|673|672.8|1127
1654070920000|2022-06-01 08:08:40|672.8|672.6|673|672.6|673|672.6|672.8|672.4|3572
1654070930000|2022-06-01 08:08:50|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.4|0
1654070950000|2022-06-01 08:09:10|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672|692
1654070960000|2022-06-01 08:09:20||672.4||672.2||672.4||672.2|4177
1654070970000|2022-06-01 08:09:30|672.8|672.4|672.8|672.4|672.8|672.6|672.8|672.4|3093
1654070980000|2022-06-01 08:09:40|673|672.6|673.4|673|673.4|673|672.8|672.6|3791
1654070990000|2022-06-01 08:09:50|673.6|673.2|673.8|673.4|673.8|673.4|673.6|673|19744
1654071010000|2022-06-01 08:10:10|673.6|673.2|673.6|673.2|673.6|673.4|673.6|673.2|8217
1654071030000|2022-06-01 08:10:30|673.8|673.4|674|673.6|674|673.8|673.8|673.4|6028
1654071040000|2022-06-01 08:10:40|673.8|673.4|673.4|673|673.8|673.4|673.4|672.8|3675
1654071050000|2022-06-01 08:10:50|673.6|673.2|674|673.8|674|673.8|673.6|673|973
1654071060000|2022-06-01 08:11:00|674.2|674|674.4|674|674.4|674|674.2|673.6|1322
1654071070000|2022-06-01 08:11:10|674.2|673.8|674.2|673.6|674.4|673.8|674|673.6|3401
1654071080000|2022-06-01 08:11:20||673.8||673.8||673.8||673.8|0
1654071100000|2022-06-01 08:11:40|674.4|674|674.4|674.2|674.4|674.2|674.4|673.8|9000
1654071110000|2022-06-01 08:11:50|674.2|674|674.2|673.8|674.2|674|674|673.6|3870
1654071140000|2022-06-01 08:12:20|674||674||674||674||0
1654071150000|2022-06-01 08:12:30|674.2|674|674.4|674.2|674.4|674.2|674.2|674|6451
1654071160000|2022-06-01 08:12:40|674.6|674.4|674.8|674.4|674.8|674.6|674.6|674.2|9688
1654071170000|2022-06-01 08:12:50|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674.2|201
1654071180000|2022-06-01 08:13:00|674.6|674.2|674.4|674|674.6|674.2|674.4|674|480
1654071190000|2022-06-01 08:13:10|674.2|673.8|674.2|674|674.2|674|674|673.6|2569
1654071200000|2022-06-01 08:13:20|674.4|674.2|674.4|674.2|674.6|674.2|674.4|674.2|492
1654071210000|2022-06-01 08:13:30|674.6|674.4|674.6|674.2|674.8|674.4|674.4|674.2|1810
1654071220000|2022-06-01 08:13:40|674.4|674|674.4|674|674.4|674|674.4|674|2040
1654071230000|2022-06-01 08:13:50|674.6|674.2|674.6|674.2|674.8|674.4|674.4|674.2|1819
1654071240000|2022-06-01 08:14:00|674.8|674.4|674.8|674.4|674.8|674.4|674.6|674.4|0
1654071250000|2022-06-01 08:14:10|674.6|674.2|674.6|674.2|674.6|674.2|674.4|674|0
1654071260000|2022-06-01 08:14:20|674.4|674|674.4|674|674.4|674|674.4|674|0
1654071270000|2022-06-01 08:14:30|674.2|673.8|674.2|673.8|674.2|674|674|673.6|1460
1654071280000|2022-06-01 08:14:40|674|673.6|674.2|673.6|674.2|673.8|674|673.6|0
1654071290000|2022-06-01 08:14:50|674|673.8|674.2|673.8|674.2|674|674|673.6|0
1654071300000|2022-06-01 08:15:00||673.6||673.8||674||673.6|0
1654071310000|2022-06-01 08:15:10|674|673.6|674.2|673.8|674.2|673.8|674|673.6|838
1654071320000|2022-06-01 08:15:20|674|673.6|674|673.6|674|673.8|674|673.6|1391
1654071330000|2022-06-01 08:15:30|674.2|673.8|674.4|674|674.4|674.2|674.2|673.8|2326
1654071340000|2022-06-01 08:15:40|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.8|140
1654071350000|2022-06-01 08:15:50|674.4|674|674.4|674|674.4|674|674.4|674|50000
1654071360000|2022-06-01 08:16:00|674.6|674.2|674.6|674.4|674.6|674.4|674.6|674.2|3650
1654071370000|2022-06-01 08:16:10|674.4|674.2|674.6|674.4|674.8|674.4|674.4|674|6431
1654071380000|2022-06-01 08:16:20|674.8|674.2|674.4|674.2|674.8|674.2|674.4|674.2|1318
1654071390000|2022-06-01 08:16:30|674.2|674|674.2|674|674.4|674|674.2|674|6258
1654071400000|2022-06-01 08:16:40|674.4|674.2|674.2|673.8|674.4|674.2|674.2|673.8|1548
1654071410000|2022-06-01 08:16:50|674|673.6|674.2|673.8|674.2|673.8|674|673.6|509
1654071440000|2022-06-01 08:17:20|674|673.6|674|673.6|674|673.6|673.8|673.4|575
1654071450000|2022-06-01 08:17:30|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|0
1654071470000|2022-06-01 08:17:50|674|673.6|673.8|673.4|674|673.6|673.8|673.4|2283
1654071480000|2022-06-01 08:18:00|674|673.6|674|673.6|674|673.6|673.8|673.6|0
1654071490000|2022-06-01 08:18:10|673.8||674||674||673.8||3255
1654071510000|2022-06-01 08:18:30|674.2|673.8|674.4|674|674.4|674|674.2|673.8|1642
1654071520000|2022-06-01 08:18:40|674.6|674.2|674.6|674.4|674.6|674.4|674.6|674|4093
1654071530000|2022-06-01 08:18:50|674.4|674.2|674.2|674|674.4|674.2|674.2|674|1836
1654071540000|2022-06-01 08:19:00|674.4||674.4||674.4||674.2||0
1654071550000|2022-06-01 08:19:10|674.6|674.2|674.4|674|674.6|674.2|674.4|674|0
1654071560000|2022-06-01 08:19:20|674.2||674.4||674.4||674.2||0
1654071570000|2022-06-01 08:19:30|674.2|673.8|674.4|674|674.4|674|674|673.6|11579
1654071600000|2022-06-01 08:20:00|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674.2|2272
1654071610000|2022-06-01 08:20:10|674.6||674.6||674.6||674.6||3481
1654071620000|2022-06-01 08:20:20|674.4|674.2|674.4|674|674.4|674.2|674.4|674|34
1654071630000|2022-06-01 08:20:30|674.6|674.2|674.6|674|674.6|674.2|674.4|674|0
1654071640000|2022-06-01 08:20:40|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674|0
1654071650000|2022-06-01 08:20:50|674.4|674|674.2|673.8|674.4|674|674|673.6|3323
1654071660000|2022-06-01 08:21:00|674.4|674|674|673.6|674.4|674|674|673.6|0
1654071670000|2022-06-01 08:21:10|674.2|673.8|674.2|674|674.4|674|673.8|673.6|1172
1654071680000|2022-06-01 08:21:20|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674.2|2395
1654071690000|2022-06-01 08:21:30|674.4||674.6||674.6||674.4||0
1654071700000|2022-06-01 08:21:40|674.4|674.4|674.8|674.4|674.8|674.6|674.4|674.4|3045
1654071720000|2022-06-01 08:22:00|674.6|674.6|674.8|674.4|674.8|674.6|674.6|674.4|0
1654071730000|2022-06-01 08:22:10|675|674.6|675.2|675|675.2|675|675|674.6|2566
1654071740000|2022-06-01 08:22:20|675|674.8|675|674.6|675|674.8|674.8|674.4|3584
1654071750000|2022-06-01 08:22:30|674.8|674.4|675|674.4|675|674.4|674.8|674.4|0
1654071760000|2022-06-01 08:22:40|674.8||674.8||674.8||674.8||0
1654071770000|2022-06-01 08:22:50|674.6|674.2|674.6|674.2|674.8|674.2|674.4|674.2|3283
1654071800000|2022-06-01 08:23:20|674.8|674.4|674.8|674.4|674.8|674.6|674.8|674.2|4517
1654071810000|2022-06-01 08:23:30|674.6|674.2|674.6|674.2|674.8|674.2|674.6|674.2|0
1654071820000|2022-06-01 08:23:40|674.8||674.6||674.8||674.6||0
1654071860000|2022-06-01 08:24:20|674.4|674|674.4|674|674.6|674.2|674.4|674|350
1654071870000|2022-06-01 08:24:30|674.6|674.2|674.8|674.4|674.8|674.6|674.6|674|3408
1654071880000|2022-06-01 08:24:40|675|674.6|675|674.6|675|674.8|675|674.6|1318
1654071890000|2022-06-01 08:24:50|675.2|674.8|675|674.6|675.2|675|675|674.6|537
1654071900000|2022-06-01 08:25:00|675.2|674.4|675|674.6|675.2|674.6|674.8|674.4|0
1654071910000|2022-06-01 08:25:10|674.8|674.4|675|674.4|675|674.6|674.8|674.4|0
1654071920000|2022-06-01 08:25:20|675.2|674.6|675.4|675|675.4|675|675.2|674.6|757
1654071930000|2022-06-01 08:25:30|675.2||675.4||675.4||675.2||0
1654071940000|2022-06-01 08:25:40|675.2||675.4||675.4||675.2||0
1654071970000|2022-06-01 08:26:10|675.2||675.4||675.4||675.2||964
1654071980000|2022-06-01 08:26:20|675.2||675.4||675.4||675.2||0
1654071990000|2022-06-01 08:26:30|675.2||675.4||675.4||675.2||0
1654072000000|2022-06-01 08:26:40|675.2||675.2||675.2||675.2||0
1654072010000|2022-06-01 08:26:50|675.4||675.2||675.4||675.2||66
1654072020000|2022-06-01 08:27:00|675|674.8|675|674.8|675|674.8|675|674.8|520
1654072030000|2022-06-01 08:27:10||674.6||674.6||674.6||674.6|17
1654072040000|2022-06-01 08:27:20|674.8|674.8|675.2|674.8|675.4|675|674.8|674.6|1922
1654072050000|2022-06-01 08:27:30|675||675.2||675.2||675||0
1654072070000|2022-06-01 08:27:50|675|674.6|675|674.6|675|674.6|674.8|674.6|268
1654072080000|2022-06-01 08:28:00|674.8||674.8||674.8||674.8||0
1654072090000|2022-06-01 08:28:10|675|674.8|675|674.6|675|674.8|675|674.6|0
1654072100000|2022-06-01 08:28:20||674.8||674.6||674.8||674.6|0
1654072140000|2022-06-01 08:29:00|675.2|674.8|675.2|674.8|675.4|675.2|675.2|674.6|4908
1654072160000|2022-06-01 08:29:20|675|674.6|675|674.6|675|674.6|675|674.6|251
1654072180000|2022-06-01 08:29:40|674.8|674.8|675.2|674.8|675.4|675|674.8|674.8|8588
1654072190000|2022-06-01 08:29:50|675|675|675|674.8|675|675|675|674.8|158
1654072210000|2022-06-01 08:30:10|675.2|675|675.6|675.2|675.6|675.2|675.2|674.8|5851
1654072300000|2022-06-01 08:31:40|675.4|675.4|675.4|675|675.4|675.4|675.4|675|5101
1654072310000|2022-06-01 08:31:50|675.2|674.8|675.4|675.2|675.6|675.2|675.2|674.8|5700
1654072320000|2022-06-01 08:32:00|675.2|675|675.4|675|675.4|675|675|674.8|1915
1654072330000|2022-06-01 08:32:10|675.6|675.2|675.6|675.4|675.6|675.4|675.6|675.2|2775
1654072340000|2022-06-01 08:32:20|675.4|675.2|675.6|675|675.6|675.2|675.4|675|174
1654072350000|2022-06-01 08:32:30|675.4|675.2|675.6|675.2|675.6|675.2|675.4|675|0
1654072360000|2022-06-01 08:32:40||675.4||675.4||675.4||675.4|0
1654072370000|2022-06-01 08:32:50|||||||||1101
1654072390000|2022-06-01 08:33:10|||||||||665
1654072410000|2022-06-01 08:33:30|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.4|2164
1654072420000|2022-06-01 08:33:40|675.6|675.4|675.6|675.2|675.6|675.4|675.6|675.2|1351
1654072430000|2022-06-01 08:33:50||675.4||675.4||675.4||675.2|0
1654072440000|2022-06-01 08:34:00|675.4|675.2|675.6|675.2|675.6|675.2|675.4|675.2|5135
1654072450000|2022-06-01 08:34:10|675.4|675|675.2|675|675.6|675|675.2|675|813
1654072470000|2022-06-01 08:34:30|675|674.8|675|674.8|675|674.8|675|674.8|1265
1654072480000|2022-06-01 08:34:40||674.6||674.8||674.8||674.6|1981
1654072490000|2022-06-01 08:34:50|674.8|674.6|674.8|674.6|674.8|674.6|674.8|674.6|2393
1654072500000|2022-06-01 08:35:00|674.6|674.4|674.4|674.2|674.6|674.4|674.4|674.2|237
1654072510000|2022-06-01 08:35:10|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|4376
1654072520000|2022-06-01 08:35:20|674.8|674.6|675.2|674.8|675.2|674.8|674.8|674.4|5017
1654072530000|2022-06-01 08:35:30|675|674.6|674.8|674.4|675|674.6|674.8|674.4|3741
1654072540000|2022-06-01 08:35:40||674.6||674.4||674.6||674.4|0
1654072550000|2022-06-01 08:35:50|674.6|674.2|674.6|674.2|674.8|674.4|674.6|674.2|0
1654072560000|2022-06-01 08:36:00|674.4|674.4|674.4|674|674.4|674.4|674.4|674|5849
1654072570000|2022-06-01 08:36:10|674.6|674.2|674.8|674.4|674.8|674.6|674.6|674|4625
1654072580000|2022-06-01 08:36:20|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|0
1654072590000|2022-06-01 08:36:30|674.8|674.4|675|674.6|675|674.6|674.8|674.4|12449
1654072600000|2022-06-01 08:36:40|674.8||675||675||674.8||3843
1654072610000|2022-06-01 08:36:50|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|730
1654072620000|2022-06-01 08:37:00||675||675||675||675|1105
1654072640000|2022-06-01 08:37:20|675.4|675.2|675.2|674.8|675.4|675.2|675.2|674.8|5641
1654072650000|2022-06-01 08:37:30|675|675|675|674.6|675.2|675|675|674.6|3373
1654072660000|2022-06-01 08:37:40|674.8||674.8||675||674.8||0
1654072670000|2022-06-01 08:37:50|675|674.8|674.8|674.6|675.2|674.8|674.8|674.6|7115
1654072680000|2022-06-01 08:38:00|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.2|479
1654072690000|2022-06-01 08:38:10|674.4|674.2|674.4|674|674.6|674.2|674.4|674|2651
1654072700000|2022-06-01 08:38:20|674.2|673.8|674.4|674|674.4|674.2|674|673.8|11914
1654072710000|2022-06-01 08:38:30|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|4197
1654072720000|2022-06-01 08:38:40|674.4||674.4||674.4||674.4||0
1654072730000|2022-06-01 08:38:50|||||||||1214
1654072740000|2022-06-01 08:39:00|674.6|674.4|674.6|674.2|674.8|674.4|674.4|674.2|8150
1654072770000|2022-06-01 08:39:30|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|2354
1654072780000|2022-06-01 08:39:40||674.6||674.6||674.6||674.6|0
1654072790000|2022-06-01 08:39:50|675|674.8|675|674.8|675|674.8|675|674.8|2210
1654072800000|2022-06-01 08:40:00|674.8|674.6|675|674.6|675|674.6|674.8|674.6|8372
1654072810000|2022-06-01 08:40:10|675.2|674.8|675.2|675|675.4|675.2|675.2|674.6|5802
1654072820000|2022-06-01 08:40:20|675|674.8|675|674.8|675|674.8|675|674.8|3045
1654072830000|2022-06-01 08:40:30|674.8|674.6|674.6|674.4|674.8|674.6|674.6|674.2|2917
1654072840000|2022-06-01 08:40:40|||||||||109
1654072850000|2022-06-01 08:40:50|674.8|674.6|675|674.6|675|674.6|674.8|674.6|3422
1654072860000|2022-06-01 08:41:00|674.8|674.4|674.8|674.4|674.8|674.6|674.8|674.4|0
1654072870000|2022-06-01 08:41:10|674.6||674.6||674.6||674.6||0
1654072880000|2022-06-01 08:41:20|674.8|674.6|674.8|674.4|674.8|674.6|674.8|674.4|3617
1654072900000|2022-06-01 08:41:40|674.6||674.6||674.8||674.6||0
1654072910000|2022-06-01 08:41:50|674.8||674.8||674.8||674.6||0
1654072920000|2022-06-01 08:42:00|674.6|674.2|674.4|674|674.8|674.2|674.4|674|4245
1654072950000|2022-06-01 08:42:30|674.6|674.2|674.6|674.4|674.8|674.4|674.6|674.2|4361
1654072960000|2022-06-01 08:42:40|674.8|674.6|675|674.6|675|674.6|674.8|674.6|148
1654072970000|2022-06-01 08:42:50|674.8|674.4|674.6|674.2|674.8|674.4|674.6|674.2|4923
1654073000000|2022-06-01 08:43:20||674.4||674.4||674.4||674.4|0
1654073010000|2022-06-01 08:43:30|674.4|674.2|674.4|674.2|674.6|674.2|674.4|674.2|1491
1654073030000|2022-06-01 08:43:50|674.2|674|674.4|674|674.4|674|674.2|674|1130
1654073040000|2022-06-01 08:44:00|674.2|674.2|674.2|674|674.2|674.2|674.2|674|647
1654073050000|2022-06-01 08:44:10|674|673.8|674|673.8|674|673.8|673.8|673.6|5716
1654073060000|2022-06-01 08:44:20||673.6||673.6||673.6||673.6|0
1654073070000|2022-06-01 08:44:30|674.2|673.8|674.4|674.2|674.6|674.2|674.2|673.8|17497
1654073080000|2022-06-01 08:44:40|674.2|674|674.2|673.8|674.2|674|674|673.8|2181
1654073100000|2022-06-01 08:45:00||674||674||674||674|5429
1654073110000|2022-06-01 08:45:10|674.4|674.2|674.6|674.4|674.6|674.4|674.4|674.2|1141
1654073170000|2022-06-01 08:46:10|674.8|674.6|674.8|674.4|675|674.6|674.8|674.4|10482
1654073200000|2022-06-01 08:46:40|674.6||674.6||674.6||674.6||0
1654073210000|2022-06-01 08:46:50|674.4|674.2|674.2|673.8|674.4|674.2|674.2|673.8|2795
1654073220000|2022-06-01 08:47:00|674|674|674.4|674|674.6|674.2|674|673.8|10209
1654073240000|2022-06-01 08:47:20|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674|5846
1654073270000|2022-06-01 08:47:50|674.6|674.2|674.4|674|674.8|674.2|674.4|674|3853
1654073280000|2022-06-01 08:48:00|674.2||674.2||674.2||674.2||0
1654073300000|2022-06-01 08:48:20|674.4|674.2|674.4|674|674.4|674.2|674.4|674|1800
1654073310000|2022-06-01 08:48:30|674.6|674.2|674.6|674.2|674.6|674.4|674.6|674.2|2259
1654073330000|2022-06-01 08:48:50|||||||||1000
1654073340000|2022-06-01 08:49:00|674.4|674|674.2|674|674.4|674|674.2|674|1856
1654073350000|2022-06-01 08:49:10|674.4||674.4||674.4||674.4||1540
1654073370000|2022-06-01 08:49:30|674.2|674.2|674|673.8|674.2|674.2|674|673.8|2976
1654073380000|2022-06-01 08:49:40|674.2|674|674.6|674.2|674.6|674.2|674.2|674|6875
1654073390000|2022-06-01 08:49:50|674.4|674.4|674.4|674|674.4|674.4|674.4|674|402
1654073410000|2022-06-01 08:50:10|674.2||674.2||674.4||674.2||710
1654073420000|2022-06-01 08:50:20|674|673.8|674|673.8|674|673.8|674|673.8|725
1654073430000|2022-06-01 08:50:30|673.8|673.6|673.8|673.6|673.8|673.6|673.6|673.4|7224
1654073440000|2022-06-01 08:50:40|674|673.8|674.2|673.8|674.2|673.8|674|673.8|3160
1654073450000|2022-06-01 08:50:50|674.4|674|674.2|673.8|674.4|674|674|673.8|3334
1654073460000|2022-06-01 08:51:00|674|673.6|673.8|673.6|674|673.6|673.8|673.6|1142
1654073470000|2022-06-01 08:51:10|674|673.8|674|673.6|674|673.8|674|673.6|1703
1654073480000|2022-06-01 08:51:20|674.2|673.8|674.2|673.8|674.2|673.8|674|673.8|0
1654073490000|2022-06-01 08:51:30|674|673.6|674|673.6|674|673.8|673.4|673.2|28572
1654073500000|2022-06-01 08:51:40|674.2|673.8|674.4|674|674.4|674|674.2|673.6|8903
1654073510000|2022-06-01 08:51:50|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|7901
1654073520000|2022-06-01 08:52:00|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|4576
1654073530000|2022-06-01 08:52:10|674.6|674.2|674.4|674.2|674.8|674.4|674.4|674.2|11536
1654073540000|2022-06-01 08:52:20|674.6|674.4|674.2|674|674.8|674.4|674.2|674|12309
1654073550000|2022-06-01 08:52:30|674.4|674.2|674.8|674.4|674.8|674.4|674.4|674|2103
1654073560000|2022-06-01 08:52:40|||||||||181
1654073570000|2022-06-01 08:52:50|674.6|674.2|674.4|674.2|674.6|674.2|674.4|674.2|7582
1654073580000|2022-06-01 08:53:00|674.2|674|674.2|674|674.4|674|674.2|674|659
1654073600000|2022-06-01 08:53:20|674.4|674.2|674.6|674.4|674.6|674.4|674.4|674.2|4504
1654073610000|2022-06-01 08:53:30|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|2761
1654073630000|2022-06-01 08:53:50|674.6|674.4|674.6|674.4|675|674.6|674.6|674.4|8604
1654073650000|2022-06-01 08:54:10|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674|1786
1654073660000|2022-06-01 08:54:20||674||674||674||674|0
1654073670000|2022-06-01 08:54:30||674.2||674.2||674.2||674.2|0
1654073690000|2022-06-01 08:54:50|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.2|5050
1654073700000|2022-06-01 08:55:00|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|2943
1654073710000|2022-06-01 08:55:10|674.2|674|674|673.6|674.2|674|674|673.6|2166
1654073730000|2022-06-01 08:55:30||673.8||673.6||673.8||673.6|0
1654073750000|2022-06-01 08:55:50|674.2|673.8|674.4|674|674.4|674|674.2|673.8|12314
1654073760000|2022-06-01 08:56:00|674.2|673.8|674|673.8|674.2|673.8|674|673.8|3564
1654073770000|2022-06-01 08:56:10|674.2|674|674|673.6|674.4|674.2|673.8|673.6|56222
1654073780000|2022-06-01 08:56:20|674.2|673.8|674.2|674|674.2|674|674.2|673.6|4182
1654073790000|2022-06-01 08:56:30|674|673.8|674|673.6|674|673.8|674|673.6|11597
1654073820000|2022-06-01 08:57:00|673.8|673.8|674.2|673.8|674.2|673.8|673.8|673.6|9147
1654073830000|2022-06-01 08:57:10|674.4|674|674.4|674|674.4|674|674.4|674|0
1654073840000|2022-06-01 08:57:20|674.6|674.2|674.8|674.4|674.8|674.4|674.6|674.2|1836
1654073860000|2022-06-01 08:57:40|674.6|674.2|674.4|674|674.8|674.2|674.4|674|9444
1654073870000|2022-06-01 08:57:50||674.2||674.2||674.2||674.2|238
1654073890000|2022-06-01 08:58:10|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|2321
1654073930000|2022-06-01 08:58:50|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|8334
1654073940000|2022-06-01 08:59:00||674||674||674||674|1531
1654073970000|2022-06-01 08:59:30|674.2|673.8|674.2|673.8|674.2|673.8|674|673.8|6431
1654073980000|2022-06-01 08:59:40|674||674||674||674||0
1654073990000|2022-06-01 08:59:50|674.2||674.2||674.2||674.2||6734
1654074000000|2022-06-01 09:00:00|674||674||674.2||674||729
1654074020000|2022-06-01 09:00:20|||||||||1542
1654074030000|2022-06-01 09:00:30|674.2|674|674.4|674|674.4|674|674.2|674|1743
1654074060000|2022-06-01 09:01:00||674.2||674.2||674.2||674.2|317
1654074070000|2022-06-01 09:01:10|||||||||1227
1654074090000|2022-06-01 09:01:30|674.2|674|674.2|674|674.2|674|674.2|674|5188
1654074100000|2022-06-01 09:01:40|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|388
1654074110000|2022-06-01 09:01:50|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.2|1085
1654074140000|2022-06-01 09:02:20|674.4|674.2|674.2|674|674.4|674.2|674.2|674|4103
1654074170000|2022-06-01 09:02:50|674.4|674.2|674.6|674.2|674.6|674.2|674.4|674.2|3443
1654074180000|2022-06-01 09:03:00|674.8|674.4|674.6|674.4|674.8|674.4|674.6|674.4|3261
1654074200000|2022-06-01 09:03:20|674.8|674.6|674.8|674.6|674.8|674.6|674.8|674.6|2053
1654074210000|2022-06-01 09:03:30|675|674.8|674.8|674.4|675.2|674.8|674.8|674.4|6254
1654074220000|2022-06-01 09:03:40||674.6||674.6||674.6||674.6|314
1654074240000|2022-06-01 09:04:00|||||||||583
1654074270000|2022-06-01 09:04:30|675|674.8|675.2|675|675.2|675|674.8|674.8|3980
1654074290000|2022-06-01 09:04:50|675.4||675.4||675.4||675.4||2175
1654074300000|2022-06-01 09:05:00|675.6|675.2|675.4|675.2|675.8|675.4|675.4|675.2|3177
1654074310000|2022-06-01 09:05:10|||||||||80
1654074370000|2022-06-01 09:06:10|675.6|675.4|675.4|675.2|675.8|675.4|675.4|675.2|7607
1654074380000|2022-06-01 09:06:20|||||||||785
1654074390000|2022-06-01 09:06:30|675.2|675|675.2|675|675.2|675|675.2|675|470
1654074400000|2022-06-01 09:06:40|675.4|675.2|675.8|675.4|675.8|675.4|675.4|675.2|2270
1654074410000|2022-06-01 09:06:50|675.6||675.6||675.6||675.6||0
1654074420000|2022-06-01 09:07:00|675.8|675.6|675.8|675.6|675.8|675.6|675.8|675.6|310
1654074440000|2022-06-01 09:07:20|676|675.8|676|675.8|676.2|675.8|676|675.8|1960
1654074450000|2022-06-01 09:07:30|676.2|675.6|675.8|675.6|676.2|675.6|675.8|675.6|10289
1654074460000|2022-06-01 09:07:40|675.6|675.4|675.6|675.4|675.6|675.4|675.6|675.4|206
1654074470000|2022-06-01 09:07:50|675.8|675.6|676|675.6|676|675.6|675.8|675.6|2237
1654074480000|2022-06-01 09:08:00||675.8||675.8||675.8||675.8|0
1654074490000|2022-06-01 09:08:10|676.2|676|676.6|676.4|676.8|676.4|676.2|676|19392
1654074500000|2022-06-01 09:08:20|676.4|676.2|676.8|676.4|676.8|676.4|676.4|676.2|8476
1654074520000|2022-06-01 09:08:40|676.6|676.6|676.6|676.4|677|676.8|676.6|676.4|10176
1654074530000|2022-06-01 09:08:50|||||||||2696
1654074540000|2022-06-01 09:09:00|||||||||15
1654074560000|2022-06-01 09:09:20|676.4|676.2|676.6|676.4|676.6|676.4|676.2|675.8|23882
1654074570000|2022-06-01 09:09:30||676.2||676.4||676.4||676.2|0
1654074580000|2022-06-01 09:09:40|676.8|676.6|676.6|676.4|677|676.6|676.6|676.4|7531
1654074590000|2022-06-01 09:09:50|676.4|676.2|676.4|676.2|676.6|676.2|676.4|676.2|1748
1654074600000|2022-06-01 09:10:00|676.6|676.4|677|676.8|677|676.8|676.6|676.4|14733
1654074610000|2022-06-01 09:10:10|676.8|676.6|676.8|676.6|677|676.8|676.8|676.6|9533
1654074620000|2022-06-01 09:10:20||676.4||676.4||676.4||676.4|460
1654074630000|2022-06-01 09:10:30|676.6||676.6||676.6||676.6||0
1654074650000|2022-06-01 09:10:50|676.4|676.2|676.4|676|676.6|676.2|676.4|676|5043
1654074660000|2022-06-01 09:11:00||676.2||676.2||676.2||676|497
1654074690000|2022-06-01 09:11:30|676.2|676|676|675.6|676.2|676|676|675.6|1668
1654074700000|2022-06-01 09:11:40||675.8||675.6||675.8||675.6|0
1654074710000|2022-06-01 09:11:50|675.8|675.4|675.8|675.4|675.8|675.4|675.8|675.4|0
1654074720000|2022-06-01 09:12:00|||||||||2
1654074730000|2022-06-01 09:12:10||675.6||675.6||675.6||675.6|0
1654074760000|2022-06-01 09:12:40|676|675.8|676.4|676|676.4|676|676|675.8|9626
1654074770000|2022-06-01 09:12:50|676.2|676.2|676.6|676.4|676.6|676.4|676.2|676.2|5046
1654074780000|2022-06-01 09:13:00|676.4|676.2|676.4|676.2|676.4|676.2|676.4|676.2|4455
1654074790000|2022-06-01 09:13:10||676||676||676.2||676|1519
1654074800000|2022-06-01 09:13:20|676.2|675.8|676.2|676|676.2|676|676.2|675.8|6560
1654074830000|2022-06-01 09:13:50|676.4|676.2|676.6|676.4|676.6|676.4|676.4|676.2|4490
1654074850000|2022-06-01 09:14:10|676.8|676.6|676.4|676.2|677|676.6|676.4|676.2|12574
1654074870000|2022-06-01 09:14:30|676.6|676.4|676.6|676.2|676.6|676.4|676.6|676.2|5404
1654074890000|2022-06-01 09:14:50||676.4||676.4||676.4||676.4|310
1654074900000|2022-06-01 09:15:00|||||||||3817
1654074940000|2022-06-01 09:15:40|676.8|676.6|677|676.6|677|676.6|676.8|676.6|1051
1654074960000|2022-06-01 09:16:00|676.8|676.4|677|676.6|677|676.6|676.6|676.4|7986
1654074970000|2022-06-01 09:16:10||676.8||676.8||676.8||676.8|0
1654074990000|2022-06-01 09:16:30|676.8|676.6|676.8|676.6|676.8|676.6|676.8|676.6|1964
1654075000000|2022-06-01 09:16:40|677|676.8|677.2|677|677.4|677|677|676.8|1187
1654075010000|2022-06-01 09:16:50|677.4||677.4||677.4||677.4||0
1654075020000|2022-06-01 09:17:00|677.2|676.8|677|676.6|677.2|676.8|677|676.6|4163
1654075040000|2022-06-01 09:17:20|677.2|676.8|677.6|677.2|677.6|677.2|677.2|676.6|18790
1654075060000|2022-06-01 09:17:40|677.8|677.4|678|677.6|678|677.6|677.8|677.2|668
1654075070000|2022-06-01 09:17:50|677.8|677.8|677.8|677.6|677.8|677.8|677.8|677.6|3359
1654075080000|2022-06-01 09:18:00|678|677.8|678.2|677.8|678.2|677.8|678|677.8|305
1654075090000|2022-06-01 09:18:10|678.4|678|678.4|678|678.4|678|678.4|678|1321
1654075110000|2022-06-01 09:18:30|678.2|678.2|678.4|678|678.4|678.2|678.2|677.8|4467
1654075130000|2022-06-01 09:18:50|678.2|677.8|678.2|677.8|678.4|678|678|677.8|4609
1654075140000|2022-06-01 09:19:00|678.4|678|678.2|677.8|678.4|678|678.2|677.8|1845
1654075150000|2022-06-01 09:19:10|678.4|678|678.4|678|678.4|678|678.4|678|0
1654075160000|2022-06-01 09:19:20|678.2||678.4||678.4||678.2||0
1654075200000|2022-06-01 09:20:00|678.6|678.2|678.6|678.2|678.6|678.4|678.4|678.2|2828
1654075220000|2022-06-01 09:20:20|678.4|678.4|678.6|678.2|678.6|678.4|678.4|678.2|4696
1654075230000|2022-06-01 09:20:30|678.4||678.6||678.6||678.4||0
1654075240000|2022-06-01 09:20:40|678.4|678.4|678.2|678|678.6|678.4|678|677.8|29692
1654075250000|2022-06-01 09:20:50|||||||||328
1654075270000|2022-06-01 09:21:10|678.4|678.2|678.6|678.2|678.6|678.2|678.4|678.2|164
1654075300000|2022-06-01 09:21:40|678.4|678.4|678.6|678.4|678.6|678.4|678.4|678.4|4401
1654075310000|2022-06-01 09:21:50|678.4|678.2|678.4|678|678.4|678.2|678.4|678|3854
1654075330000|2022-06-01 09:22:10|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|1150
1654075350000|2022-06-01 09:22:30||678.4||678.2||678.4||678.2|600
1654075370000|2022-06-01 09:22:50||678.4||678.4||678.4||678.4|0
1654075380000|2022-06-01 09:23:00|678.8|678.6|679.2|678.8|679.2|678.8|678.6|678.4|4237
1654075390000|2022-06-01 09:23:10|679||679||679.2||679||0
1654075420000|2022-06-01 09:23:40|678.8|678.6|679|678.6|679|678.6|678.8|678.6|2194
1654075460000|2022-06-01 09:24:20|678.8|678.4|678.4|678.2|679|678.4|678.4|678.2|5396
1654075470000|2022-06-01 09:24:30|678.6|678.4|678.6|678.2|678.6|678.4|678.6|678.2|313
1654075480000|2022-06-01 09:24:40|678.4||678.4||678.6||678.4||230
1654075490000|2022-06-01 09:24:50|678.6|678.4|678.6|678.4|678.8|678.4|678.6|678.4|2083
1654075500000|2022-06-01 09:25:00|678.8||678.8||678.8||678.8||5000
1654075520000|2022-06-01 09:25:20|679|678.6|679|678.8|679.2|678.8|679|678.4|2115
1654075590000|2022-06-01 09:26:30|678.8|678.6|678.8|678.6|679|678.8|678.8|678.6|2578
1654075600000|2022-06-01 09:26:40|679|678.8|678.8|678.6|679|678.8|678.8|678.6|780
1654075610000|2022-06-01 09:26:50|679||678.8||679||678.8||0
1654075620000|2022-06-01 09:27:00|679|678.8|679|678.8|679|678.8|678.8|678.6|1709
1654075640000|2022-06-01 09:27:20|678.8|678.6|678.8|678.6|678.8|678.6|678.8|678.6|2958
1654075650000|2022-06-01 09:27:30|678.6|678.4|678.6|678.2|678.6|678.4|678.6|678.2|2323
1654075660000|2022-06-01 09:27:40|678.8|678.4|678.6|678.4|678.8|678.6|678.6|678.4|1222
1654075670000|2022-06-01 09:27:50|678.8|678.6|678.8|678.6|679|678.6|678.8|678.6|9095
1654075710000|2022-06-01 09:28:30|679|678.8|679|678.8|679|678.8|679|678.8|637
1654075730000|2022-06-01 09:28:50|679.2|679|679|678.6|679.2|679|679|678.6|3103
1654075740000|2022-06-01 09:29:00||678.8||678.6||678.8||678.6|0
1654075750000|2022-06-01 09:29:10|679.2|678.8|679.2|678.8|679.2|678.8|679|678.8|310
1654075760000|2022-06-01 09:29:20|679||679||679.2||679||0
1654075790000|2022-06-01 09:29:50|678.8|678.6|678.8|678.4|679|678.6|678.6|678.4|3772
1654075800000|2022-06-01 09:30:00|679|678.6|678.2|678|679|678.6|678.2|677.8|44024
1654075810000|2022-06-01 09:30:10|678.4|678.2|678.8|678.4|678.8|678.6|678.4|678.2|5258
1654075820000|2022-06-01 09:30:20|679|678.6|679|678.6|679|678.6|679|678.6|2431
1654075850000|2022-06-01 09:30:50|678.8|678.4|678.6|678.4|678.8|678.4|678.6|678.4|7805
1654075860000|2022-06-01 09:31:00|678.4|678.2|678.4|678|678.4|678.2|678.4|678|2902
1654075870000|2022-06-01 09:31:10|678.2|678.2|678.4|678|678.4|678.2|678.2|677.8|3324
1654075880000|2022-06-01 09:31:20|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|975
1654075890000|2022-06-01 09:31:30|678.4|678.4|678.4|678.2|678.6|678.4|678.4|678.2|5698
1654075900000|2022-06-01 09:31:40|678.6|678.4|678.6|678.2|678.6|678.4|678.4|678.2|33222
1654075960000|2022-06-01 09:32:40|678.4|678|678.4|678|678.4|678.2|678.2|678|8131
1654075980000|2022-06-01 09:33:00|678.2|678.2|678.2|678|678.4|678.2|678.2|678|854
1654075990000|2022-06-01 09:33:10|678|677.8|678|677.6|678|678|678|677.6|610
1654076040000|2022-06-01 09:34:00|678.2|677.8|678.4|678.2|678.4|678.2|678.2|677.6|5575
1654076050000|2022-06-01 09:34:10|678.6|678.4|678.6|678.4|678.6|678.4|678.4|678.4|6232
1654076070000|2022-06-01 09:34:30|678.4|678.2|678.4|678.2|678.4|678.2|678.4|678.2|3269
1654076080000|2022-06-01 09:34:40|678.6||678.6||678.6||678.4||22309
1654076100000|2022-06-01 09:35:00|||||||||82
1654076110000|2022-06-01 09:35:10|678.4|678.4|678.4|678.2|678.6|678.4|678.4|678|3746
1654076120000|2022-06-01 09:35:20|678.6|678|678.4|678.2|678.6|678.2|678.4|678|296
1654076130000|2022-06-01 09:35:30|678.6||678.4||678.6||678.4||0
1654076140000|2022-06-01 09:35:40|678.2|678|678.2|677.8|678.2|678|678.2|677.8|5512
1654076150000|2022-06-01 09:35:50|678|678|678.2|678|678.2|678|678|677.8|893
1654076170000|2022-06-01 09:36:10||677.8||677.8||677.8||677.8|0
1654076180000|2022-06-01 09:36:20|||||||||74
1654076190000|2022-06-01 09:36:30||678||678||678||677.8|1500
1654076200000|2022-06-01 09:36:40|678|677.8|678|677.6|678|677.8|678|677.6|3129
1654076230000|2022-06-01 09:37:10||677.8||677.8||677.8||677.6|633
1654076240000|2022-06-01 09:37:20|||||||||80
1654076250000|2022-06-01 09:37:30|678.2||678||678.2||678||2323
1654076260000|2022-06-01 09:37:40|||||||||196
1654076270000|2022-06-01 09:37:50|677.8|677.6|677.8|677.4|677.8|677.6|677.8|677.4|2092
1654076280000|2022-06-01 09:38:00|677.6||677.6||677.6||677.6||110
1654076310000|2022-06-01 09:38:30|||||||||4837
1654076320000|2022-06-01 09:38:40|||||||||119
1654076340000|2022-06-01 09:39:00|||||||||10
1654076350000|2022-06-01 09:39:10|||||||||269
1654076360000|2022-06-01 09:39:20|677.8|677.6|677.8|677.6|678|677.8|677.8|677.6|10627
1654076380000|2022-06-01 09:39:40|677.6|677.4|677.8|677.4|677.8|677.4|677.6|677.2|2291
1654076390000|2022-06-01 09:39:50|677.6|677.2|677.6|677.4|677.6|677.4|677.6|677.2|0
1654076490000|2022-06-01 09:41:30|||||||||2420
1654076530000|2022-06-01 09:42:10|677.4|677.2|677.4|677.2|677.4|677.2|677.4|677.2|3565
1654076540000|2022-06-01 09:42:20|||||||||2121
1654076550000|2022-06-01 09:42:30||677||677||677||677|2269
1654076560000|2022-06-01 09:42:40||677.2||677||677.2||677|0
1654076590000|2022-06-01 09:43:10||677.2||677||677.2||677|308
1654076610000|2022-06-01 09:43:30|677.2||677.2||677.2||677.2||0
1654076620000|2022-06-01 09:43:40|677.4|677.2|677.6|677.2|677.6|677.4|677.4|677.2|1132
1654076630000|2022-06-01 09:43:50||677.4||677.2||677.4||677.2|0
1654076660000|2022-06-01 09:44:20|677.8|677.4|678|677.8|678|677.8|677.8|677.2|19287
1654076690000|2022-06-01 09:44:50|677.8|677.6|677.8|677.6|677.8|677.6|677.8|677.4|3172
1654076700000|2022-06-01 09:45:00||677.4||677.4||677.4||677.4|0
1654076710000|2022-06-01 09:45:10|677.6||677.6||677.6||677.6||0
1654076720000|2022-06-01 09:45:20|677.4|677.2|677.4|677|677.4|677.2|677.4|677|1479
1654076730000|2022-06-01 09:45:30|||||||||43
1654076740000|2022-06-01 09:45:40|677.2|677.2|677.6|677.2|677.6|677.2|677.2|677|5511
1654076750000|2022-06-01 09:45:50|677.4||677.4||677.6||677.4||0
1654076770000|2022-06-01 09:46:10|677.6||677.6||677.6||677.4||0
1654076790000|2022-06-01 09:46:30||677.4||677.4||677.4||677.4|0
1654076820000|2022-06-01 09:47:00|||||||||1222
1654076840000|2022-06-01 09:47:20|677.4|677.2|677.4|677|677.4|677.2|677.4|677|4465
1654076880000|2022-06-01 09:48:00|677.2|676.8|677|676.8|677.2|676.8|677|676.8|2047
1654076890000|2022-06-01 09:48:10|677.2|677|677.2|677|677.2|677|677.2|677|1407
1654076900000|2022-06-01 09:48:20|677.4|677.2|677.6|677.2|677.6|677.2|677.4|677|5498
1654076910000|2022-06-01 09:48:30|677.4||677.6||677.6||677.4||0
1654076920000|2022-06-01 09:48:40|677.4||677.6||677.6||677.4||422
1654076940000|2022-06-01 09:49:00|677.4||677.4||677.4||677.4||0
1654076960000|2022-06-01 09:49:20|677.2|677|677.2|677|677.2|677|677.2|677|3026
1654076980000|2022-06-01 09:49:40|||||||||250
1654077000000|2022-06-01 09:50:00|677.4|677.2|677.2|677|677.4|677.2|677.2|677|2771
1654077010000|2022-06-01 09:50:10|677|676.8|676.8|676.6|677|676.8|676.8|676.6|7310
1654077020000|2022-06-01 09:50:20|677|676.4|676.4|676.2|677|676.4|676.4|676.2|4551
1654077030000|2022-06-01 09:50:30|676.6|676|676.4|676|676.6|676.2|676.2|676|934
1654077040000|2022-06-01 09:50:40|676.6|676.2|676.4|676.2|676.6|676.2|676.4|676|2955
1654077050000|2022-06-01 09:50:50|676.6|676|676.6|676.2|676.6|676.2|676.4|676|0
1654077060000|2022-06-01 09:51:00|676.4|676|676.4|676|676.6|676.2|676.4|676|0
1654077070000|2022-06-01 09:51:10|676.6|676.2|676.6|676.4|676.6|676.4|676.6|676|472
1654077080000|2022-06-01 09:51:20|||||||||1487
1654077100000|2022-06-01 09:51:40|676.8||676.8||676.8||676.8||2455
1654077110000|2022-06-01 09:51:50||676.6||676.6||676.6||676.6|0
1654077140000|2022-06-01 09:52:20|677|676.8|677|676.8|677.2|676.8|677|676.8|3545
1654077150000|2022-06-01 09:52:30||676.6||676.6||676.6||676.6|4852
1654077160000|2022-06-01 09:52:40||676.8||676.6||676.8||676.6|192
1654077170000|2022-06-01 09:52:50|676.8|676.4|676.6|676.4|676.8|676.4|676.6|676.4|1042
1654077190000|2022-06-01 09:53:10|676.8|676.6|676.8|676.4|677|676.6|676.8|676.4|2766
1654077210000|2022-06-01 09:53:30||676.6||676.6||676.6||676.6|0
1654077220000|2022-06-01 09:53:40||676.4||676.4||676.4||676.4|888
1654077230000|2022-06-01 09:53:50|676.6||676.6||676.6||676.6||0
1654077240000|2022-06-01 09:54:00|676.8|676.6|676.8|676.4|676.8|676.6|676.8|676.4|1915
1654077250000|2022-06-01 09:54:10|676.6||676.6||676.6||676.6||0
1654077280000|2022-06-01 09:54:40|676.8|676.6|676.8|676.6|676.8|676.6|676.8|676.6|1197
1654077310000|2022-06-01 09:55:10|676.6|676.4|676.4|676.2|676.6|676.4|676.4|676.2|3217
1654077360000|2022-06-01 09:56:00|676.2|676|676.2|676|676.2|676|676.2|676|2840
1654077420000|2022-06-01 09:57:00|||||||||19
1654077430000|2022-06-01 09:57:10|676.4|676.2|676.4|676.2|676.4|676.2|676.4|676.2|3626
1654077440000|2022-06-01 09:57:20|676.6|676.4|676.6|676.4|676.6|676.4|676.4|676.2|4010
1654077450000|2022-06-01 09:57:30|676.8|676.6|676.8|676.4|676.8|676.6|676.6|676.4|11
1654077460000|2022-06-01 09:57:40|676.6||676.6||676.8||676.6||1129
1654077480000|2022-06-01 09:58:00|676.8||676.8||676.8||676.6||727
1654077490000|2022-06-01 09:58:10|676.6||676.8||676.8||676.6||0
1654077520000|2022-06-01 09:58:40|676.6||676.6||676.6||676.6||0
1654077540000|2022-06-01 09:59:00|||||||||605
1654077550000|2022-06-01 09:59:10||676.2||676.4||676.4||676.2|2266
1654077560000|2022-06-01 09:59:20||676.2||676.2||676.2||676.2|1100
1654077600000|2022-06-01 10:00:00|676.4|676|676.2|676|676.6|676|676.2|676|4137
1654077610000|2022-06-01 10:00:10|676.4|676.2|676.4|676|676.6|676.2|676.4|676|1361
1654077710000|2022-06-01 10:01:50|676.2|676.2|675.4|675.2|676.2|676.2|675.4|675.2|17067
1654077720000|2022-06-01 10:02:00|675.6|675.4|675.6|675.2|675.6|675.4|675.6|675.2|4833
1654077730000|2022-06-01 10:02:10||675.4||675.4||675.4||675.4|0
1654077740000|2022-06-01 10:02:20||675.2||675.2||675.2||675.2|455
1654077750000|2022-06-01 10:02:30||675.4||675.4||675.4||675.4|0
1654077810000|2022-06-01 10:03:30|675.8|675.6|676.2|676|676.2|676|675.8|675.6|5557
1654077820000|2022-06-01 10:03:40|676|675.8|676.2|675.8|676.2|675.8|676|675.8|639
1654077840000|2022-06-01 10:04:00|676|675.6|675.8|675.4|676.2|675.6|675.6|675.2|4441
1654077860000|2022-06-01 10:04:20|675.6||675.6||675.6||675.6||0
1654077870000|2022-06-01 10:04:30|675.8||675.6||675.8||675.6||0
1654077880000|2022-06-01 10:04:40|675.4|675.2|675.4|675.2|675.4|675.2|675.4|675.2|2075
1654077890000|2022-06-01 10:04:50|675.6|675.4|675.6|675.2|675.6|675.4|675.6|675.2|869
1654077900000|2022-06-01 10:05:00|675.4||675.6||675.6||675.4||0
1654077930000|2022-06-01 10:05:30||675.4||675.2||675.4||675.2|330
1654077960000|2022-06-01 10:06:00|675.4|675|675.4|675|675.4|675|675.2|675|1983
1654077970000|2022-06-01 10:06:10|675.2||675.2||675.2||675.2||0
1654077980000|2022-06-01 10:06:20|675|674.8|675|674.8|675|674.8|675|674.8|678
1654078000000|2022-06-01 10:06:40|675.2|675|675.2|674.8|675.2|675|675.2|674.8|2881
1654078060000|2022-06-01 10:07:40||675||674.8||675||674.8|3330
1654078070000|2022-06-01 10:07:50|675||675.2||675.2||675||0
1654078080000|2022-06-01 10:08:00|||||||||1000
1654078090000|2022-06-01 10:08:10||675||675||675||675|10
1654078100000|2022-06-01 10:08:20|675|674.8|674.8|674.4|675.2|674.8|674.8|674.4|11369
1654078110000|2022-06-01 10:08:30|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|1277
1654078130000|2022-06-01 10:08:50||674.4||674.2||674.4||674.2|0
1654078140000|2022-06-01 10:09:00|674.4|674|674.4|674|674.4|674|674.4|674|5536
1654078150000|2022-06-01 10:09:10|674.2|674.2|674.6|674.2|674.6|674.2|674.2|674|7512
1654078160000|2022-06-01 10:09:20|674.4|674|674.6|674.2|674.6|674.4|674.4|674|551
1654078170000|2022-06-01 10:09:30|674.4|674|674.4|674.2|674.4|674.2|674.2|674|3687
1654078200000|2022-06-01 10:10:00|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.2|1002
1654078250000|2022-06-01 10:10:50|674.4|674.2|674.4|674|674.6|674.2|674.4|674|3369
1654078260000|2022-06-01 10:11:00|674.6|674.2|674.6|674.2|674.6|674.4|674.4|674|413
1654078270000|2022-06-01 10:11:10|674.4|674|674.4|674|674.4|674|674.4|674|0
1654078280000|2022-06-01 10:11:20||674.2||674.2||674.2||674.2|0
1654078340000|2022-06-01 10:12:20|674.2|674|674.2|674|674.2|674|674.2|674|1476
1654078350000|2022-06-01 10:12:30|674|673.8|674.2|674|674.2|674|674|673.8|5038
1654078380000|2022-06-01 10:13:00|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|2787
1654078390000|2022-06-01 10:13:10|674.2|674|674|673.8|674.4|674|674|673.8|2670
1654078400000|2022-06-01 10:13:20|673.8|673.6|673.8|673.6|673.8|673.6|673.8|673.6|2256
1654078410000|2022-06-01 10:13:30|674|673.8|674|673.6|674|673.8|673.8|673.6|3153
1654078430000|2022-06-01 10:13:50||673.8||673.8||673.8||673.8|0
1654078440000|2022-06-01 10:14:00|673.8|673.6|674|673.6|674|673.6|673.8|673.6|519
1654078460000|2022-06-01 10:14:20||673.8||673.8||673.8||673.8|0
1654078480000|2022-06-01 10:14:40|674.2|674|674.4|674|674.4|674.2|674.2|674|12946
1654078500000|2022-06-01 10:15:00|674.2||674.2||674.2||674.2||0
1654078530000|2022-06-01 10:15:30|674|673.8|674|673.8|674|673.8|674|673.8|2442
1654078540000|2022-06-01 10:15:40|674.2|674|674.4|674.2|674.4|674.2|674.2|674|5416
1654078550000|2022-06-01 10:15:50|674.6|674.4|674.4|674.2|674.6|674.4|674.4|674.2|4708
1654078560000|2022-06-01 10:16:00|674.6||674.4||674.6||674.4||0
1654078570000|2022-06-01 10:16:10|674.6||674.6||674.6||674.6||0
1654078600000|2022-06-01 10:16:40|674.8|674.4|674.8|674.4|674.8|674.4|674.8|674.4|12619
1654078620000|2022-06-01 10:17:00||674.6||674.6||674.6||674.6|2335
1654078630000|2022-06-01 10:17:10|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|1391
1654078640000|2022-06-01 10:17:20|674.8|674.6|674.8|674.4|674.8|674.6|674.8|674.4|2115
1654078700000|2022-06-01 10:18:20|675|674.6|675|674.6|675|674.8|674.8|674.4|5916
1654078710000|2022-06-01 10:18:30|674.8|674.8|675|674.8|675|674.8|674.8|674.4|611
1654078730000|2022-06-01 10:18:50|674.8|674.6|675|674.6|675|674.6|674.8|674.6|1208
1654078760000|2022-06-01 10:19:20|674.8|674.4|674.6|674.2|674.8|674.4|674.6|674.2|2035
1654078770000|2022-06-01 10:19:30|674.4|674.4|674.6|674.2|674.6|674.4|674.4|674.2|653
1654078780000|2022-06-01 10:19:40||674.4||674.2||674.4||674.2|0
1654078800000|2022-06-01 10:20:00|||||||||89
1654078810000|2022-06-01 10:20:10|674.4||674.6||674.6||674.4||0
1654078820000|2022-06-01 10:20:20|674.4||674.4||674.6||674.4||0
1654078830000|2022-06-01 10:20:30|674.6||674.6||674.6||674.6||0
1654078880000|2022-06-01 10:21:20||674.4||674.4||674.4||674.4|1332
1654078920000|2022-06-01 10:22:00||674.2||674.2||674.2||674.2|8966
1654078930000|2022-06-01 10:22:10|674.4||674.4||674.4||674.4||0
1654078940000|2022-06-01 10:22:20|674.6||674.4||674.6||674.4||96
1654078970000|2022-06-01 10:22:50|674.2|674|674.2|673.8|674.2|674|674.2|673.8|51
1654078980000|2022-06-01 10:23:00||674||674||674||674|0
1654079000000|2022-06-01 10:23:20|674|673.8|674|673.6|674|673.8|674|673.6|1195
1654079020000|2022-06-01 10:23:40|673.8||674||674||673.8||0
1654079040000|2022-06-01 10:24:00||673.8||673.8||673.8||673.6|3091
1654079050000|2022-06-01 10:24:10|674.2|674|674.2|674|674.2|674|674.2|674|489
1654079060000|2022-06-01 10:24:20|674.4||674.4||674.4||674.4||1011
1654079100000|2022-06-01 10:25:00||674.2||674.2||674.2||674.2|1427
1654079120000|2022-06-01 10:25:20|||||||||141
1654079140000|2022-06-01 10:25:40|674.6||674.6||674.6||674.6||1857
1654079170000|2022-06-01 10:26:10|674.4||674.4||674.4||674.4||0
1654079210000|2022-06-01 10:26:50|674.6|674|674.2|673.8|674.6|674|674|673.8|10934
1654079220000|2022-06-01 10:27:00|674|673.6|674|673.8|674|673.8|674|673.6|0
1654079230000|2022-06-01 10:27:10||673.6||673.6||673.6||673.6|78
1654079240000|2022-06-01 10:27:20|673.8||673.8||673.8||673.8||305
1654079250000|2022-06-01 10:27:30|673.6|673.4|673.6|673.2|673.6|673.4|673.4|673.2|1828
1654079260000|2022-06-01 10:27:40|673.4|673.4|673.4|673.2|673.4|673.4|673.4|673.2|2500
1654079270000|2022-06-01 10:27:50|673.2|673|673.2|672.8|673.2|673|672.8|672.4|29929
1654079290000|2022-06-01 10:28:10|673.4|673|673.2|672.8|673.4|673.2|673.2|672.8|6132
1654079300000|2022-06-01 10:28:20|673|673|673|672.8|673|673|673|672.8|5862
1654079310000|2022-06-01 10:28:30|673.2|672.6|673|672.6|673.2|672.6|673|672.6|1349
1654079320000|2022-06-01 10:28:40|673.2|672.8|673.2|672.8|673.2|672.8|673|672.6|0
1654079330000|2022-06-01 10:28:50||673||673||673||673|0
1654079350000|2022-06-01 10:29:10|673|672.8|673|672.6|673|672.8|673|672.6|1462
1654079370000|2022-06-01 10:29:30|673.2|672.8|672.8|672.6|673.2|672.8|672.8|672.6|505
1654079380000|2022-06-01 10:29:40|673||673||673||673||0
1654079400000|2022-06-01 10:30:00|673.2|672.8|673.2|673|673.2|673|673.2|672.6|1932
1654079430000|2022-06-01 10:30:30|673|672.8|673|672.8|673|672.8|673|672.8|1663
1654079480000|2022-06-01 10:31:20|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|2441
1654079490000|2022-06-01 10:31:30||672.4||672.6||672.6||672.4|788
1654079510000|2022-06-01 10:31:50|672.6|672.4|672.6|672.2|672.6|672.4|672.6|672.2|6441
1654079520000|2022-06-01 10:32:00|672.4|672|672.6|672.4|672.6|672.4|672.4|672|717
1654079530000|2022-06-01 10:32:10|672.8|672.2|672.8|672.4|672.8|672.6|672.8|672.2|4946
1654079540000|2022-06-01 10:32:20||672.6||672.4||672.6||672.4|0
1654079550000|2022-06-01 10:32:30||672.6||672.4||672.6||672.4|0
1654079570000|2022-06-01 10:32:50|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672.2|430
1654079590000|2022-06-01 10:33:10|672.6|672.2|672.6|672.2|672.8|672.4|672.4|672.2|815
1654079600000|2022-06-01 10:33:20|672.8|672.4|672.8|672.6|672.8|672.6|672.8|672.4|614
1654079640000|2022-06-01 10:34:00||672.4||672.4||672.4||672.4|1857
1654079650000|2022-06-01 10:34:10|672.6|672.2|672.6|672.2|672.6|672.4|672.6|672.2|2922
1654079700000|2022-06-01 10:35:00|672.4|672.4|672.4|672|672.6|672.4|672.4|672|7155
1654079710000|2022-06-01 10:35:10||672.2||672.2||672.2||672.2|0
1654079730000|2022-06-01 10:35:30|672.6|672.4|672.8|672.4|672.8|672.6|672.6|672.4|2864
1654079740000|2022-06-01 10:35:40||672.6||672.4||672.6||672.4|0
1654079750000|2022-06-01 10:35:50|672.6|672.2|672.4|672.2|672.6|672.4|672.4|672.2|2724
1654079760000|2022-06-01 10:36:00||672||672||672||672|410
1654079780000|2022-06-01 10:36:20|672.6|672.2|672.6|672.4|672.6|672.4|672.6|672.2|8449
1654079790000|2022-06-01 10:36:30|672.4|672.2|672.6|672.4|672.6|672.4|672.4|672.2|916
1654079800000|2022-06-01 10:36:40|||||||||100
1654079810000|2022-06-01 10:36:50|||||||||590
1654079840000|2022-06-01 10:37:20|672.8|672.6|672.8|672.4|672.8|672.6|672.8|672.4|7884
1654079850000|2022-06-01 10:37:30|672.6|672.2|672.4|672|672.8|672.2|672.4|672|2878
1654079870000|2022-06-01 10:37:50|672.2||672.4||672.4||672.2||26
1654079910000|2022-06-01 10:38:30|672.2|671.8|672.2|671.8|672.2|671.8|672|671.8|2705
1654079930000|2022-06-01 10:38:50|672|672|672.2|671.8|672.2|672|672|671.8|3898
1654079940000|2022-06-01 10:39:00|672.4|672|672.2|671.8|672.4|672.2|672.2|671.8|4185
1654079960000|2022-06-01 10:39:20|672||672.2||672.2||672||708
1654079980000|2022-06-01 10:39:40||672||672||672||672|0
1654080000000|2022-06-01 10:40:00|||||||||2634
1654080010000|2022-06-01 10:40:10|672.4|672.2|672.4|672|672.4|672.2|672.4|672|893
1654080020000|2022-06-01 10:40:20||672.2||672.2||672.2||672.2|0
1654080040000|2022-06-01 10:40:40|672.6||672.4||672.6||672.4||2574
1654080080000|2022-06-01 10:41:20|672.2|672|672.2|672|672.2|672|672.2|671.8|4385
1654080090000|2022-06-01 10:41:30|672|671.8|672.2|671.8|672.2|671.8|672|671.8|327
1654080110000|2022-06-01 10:41:50|672.4|672|672.4|672|672.4|672.2|672.4|671.8|1484
1654080140000|2022-06-01 10:42:20|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672|2434
1654080160000|2022-06-01 10:42:40|672.6||672.6||672.8||672.6||0
1654080170000|2022-06-01 10:42:50|672.8||672.8||672.8||672.8||0
1654080180000|2022-06-01 10:43:00|672.6||672.6||672.6||672.6||0
1654080190000|2022-06-01 10:43:10|672.8||672.8||672.8||672.8||0
1654080230000|2022-06-01 10:43:50||672.6||672.6||672.6||672.6|0
1654080250000|2022-06-01 10:44:10|||||||||51
1654080260000|2022-06-01 10:44:20|||||||||138
1654080270000|2022-06-01 10:44:30|673|672.8|673|672.6|673.2|673|673|672.6|12376
1654080290000|2022-06-01 10:44:50|||||||||49
1654080330000|2022-06-01 10:45:30|672.8||672.8||673||672.8||101
1654080340000|2022-06-01 10:45:40|673||673||673||672.8||50
1654080350000|2022-06-01 10:45:50||672.8||672.8||672.8||672.8|0
1654080370000|2022-06-01 10:46:10|673.2|673|673.2|673|673.2|673|673.2|673|2981
1654080380000|2022-06-01 10:46:20|673|672.8|673.2|672.8|673.2|672.8|673|672.8|3819
1654080470000|2022-06-01 10:47:50||673||673||673||673|0
1654080480000|2022-06-01 10:48:00|||||||||957
1654080490000|2022-06-01 10:48:10|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673|2541
1654080500000|2022-06-01 10:48:20|||||||||1648
1654080510000|2022-06-01 10:48:30|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.2|6660
1654080520000|2022-06-01 10:48:40||673.2||673.2||673.2||673.2|4608
1654080540000|2022-06-01 10:49:00|673.4|673|673|672.8|673.6|673|673|672.8|4959
1654080550000|2022-06-01 10:49:10|672.8|672.6|673|672.6|673|672.6|672.8|672.6|521
1654080560000|2022-06-01 10:49:20|672.8||672.8||673||672.8||0
1654080570000|2022-06-01 10:49:30|673||673||673||673||595
1654080580000|2022-06-01 10:49:40|673.2|672.8|673.4|673|673.4|673|673.2|672.6|6324
1654080590000|2022-06-01 10:49:50||673.2||673.2||673.2||673.2|0
1654080610000|2022-06-01 10:50:10|673.2|673|673.2|672.8|673.2|673|673|672.8|2873
1654080740000|2022-06-01 10:52:20||673||673||673||673|0
1654080760000|2022-06-01 10:52:40||672.8||672.8||672.8||672.8|3870
1654080780000|2022-06-01 10:53:00|||||||||216
1654080830000|2022-06-01 10:53:50||673||672.8||673||672.8|4023
1654080860000|2022-06-01 10:54:20|673||673.2||673.2||673||1121
1654080870000|2022-06-01 10:54:30|673||673||673.2||673||0
1654080880000|2022-06-01 10:54:40|673.2||673.2||673.2||673.2||0
1654080890000|2022-06-01 10:54:50|673|672.6|672.8|672.6|673|672.6|672.8|672.6|4267
1654080930000|2022-06-01 10:55:30|672.6|672.4|672.8|672.6|672.8|672.6|672.6|672.4|3508
1654080940000|2022-06-01 10:55:40|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.4|2307
1654080960000|2022-06-01 10:56:00|672.8|672.6|673.2|672.8|673.2|673|672.8|672.6|5712
1654080970000|2022-06-01 10:56:10||673||673||673||673|0
1654080990000|2022-06-01 10:56:30|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|3846
1654081010000|2022-06-01 10:56:50|673.6|673.4|673.6|673.2|673.6|673.4|673.6|673.2|2361
1654081020000|2022-06-01 10:57:00|673.4|673|673.2|672.8|673.4|673|673.2|672.8|1849
1654081050000|2022-06-01 10:57:30|673.4|673|673.8|673.4|673.8|673.4|673.4|672.8|6543
1654081060000|2022-06-01 10:57:40|673.6|673.6|673.6|673.2|673.6|673.6|673.6|673.2|2095
1654081070000|2022-06-01 10:57:50|673.4|673.4|673.6|673.2|673.6|673.4|673.4|673|705
1654081080000|2022-06-01 10:58:00|673.4|673.4|673.6|673.2|673.6|673.4|673.4|673.2|333
1654081090000|2022-06-01 10:58:10|673.4||673.6||673.6||673.4||0
1654081100000|2022-06-01 10:58:20|673.4|673.4|673.6|673.4|673.6|673.4|673.4|673.4|284
1654081110000|2022-06-01 10:58:30|673.4|673.2|673.6|673.2|673.6|673.2|673.4|673.2|1534
1654081160000|2022-06-01 10:59:20|673.4||673.4||673.4||673.4||0
1654081180000|2022-06-01 10:59:40|||||||||1519
1654081190000|2022-06-01 10:59:50|||||||||1065
1654081200000|2022-06-01 11:00:00||673||673.2||673.2||673|10759
1654081210000|2022-06-01 11:00:10|673.2|673|673.4|673|673.4|673|673.2|673|9553
1654081220000|2022-06-01 11:00:20||673.2||673||673.2||673|0
1654081230000|2022-06-01 11:00:30||673.2||673.2||673.2||673.2|0
1654081240000|2022-06-01 11:00:40||673||673||673.2||673|1510
1654081260000|2022-06-01 11:01:00||673.2||673.2||673.2||673.2|0
1654081270000|2022-06-01 11:01:10|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.2|7479
1654081290000|2022-06-01 11:01:30|674|673.6|673.6|673.4|674|673.8|673.6|673.4|3835
1654081310000|2022-06-01 11:01:50|673.8||673.8||673.8||673.8||365
1654081340000|2022-06-01 11:02:20||673.6||673.6||673.6||673.6|587
1654081380000|2022-06-01 11:03:00|673.6|673.4|673.8|673.4|673.8|673.6|673.6|673.4|3046
1654081410000|2022-06-01 11:03:30|673.6|673.6|673.8|673.4|673.8|673.6|673.6|673.4|0
1654081480000|2022-06-01 11:04:40|674|673.6|674|673.6|674|673.6|673.8|673.4|5027
1654081510000|2022-06-01 11:05:10|673.8||674||674||673.8||0
1654081520000|2022-06-01 11:05:20|673.8|673.8|674.2|674|674.4|674|673.8|673.8|8743
1654081530000|2022-06-01 11:05:30|674|673.8|674|673.8|674|673.8|674|673.8|1848
1654081540000|2022-06-01 11:05:40||673.6||673.6||673.6||673.6|88
1654081560000|2022-06-01 11:06:00|674.2|673.8|674.4|674|674.4|674|674.2|673.6|2202
1654081570000|2022-06-01 11:06:10|674.6|674.2|674.2|673.8|674.6|674.2|674.2|673.8|18354
1654081580000|2022-06-01 11:06:20|674||674.2||674.2||674||0
1654081620000|2022-06-01 11:07:00|674|674|673.8|673.6|674.2|674|673.8|673.4|22735
1654081630000|2022-06-01 11:07:10|674|673.8|674|673.6|674|673.8|674|673.6|5254
1654081640000|2022-06-01 11:07:20|674.2|673.8|674|673.8|674.2|674|674|673.8|6674
1654081650000|2022-06-01 11:07:30|674.2|673.6|674.2|673.8|674.2|673.8|674|673.6|309
1654081670000|2022-06-01 11:07:50|674||674.2||674.2||674||1000
1654081690000|2022-06-01 11:08:10|674.4|674|674.2|673.8|674.6|674.2|674.2|673.8|8365
1654081720000|2022-06-01 11:08:40|674|674|674.2|673.8|674.2|674|674|673.8|2891
1654081730000|2022-06-01 11:08:50|674|673.6|674|673.6|674|673.6|673.8|673.6|1668
1654081740000|2022-06-01 11:09:00|674.2|673.8|674.2|673.8|674.2|673.8|674.2|673.6|0
1654081760000|2022-06-01 11:09:20|674||674||674||674||97
1654081770000|2022-06-01 11:09:30||673.6||673.6||673.6||673.6|1870
1654081800000|2022-06-01 11:10:00||673.8||673.8||673.8||673.8|2037
1654081810000|2022-06-01 11:10:10|674.2||674.2||674.2||674.2||2803
1654081830000|2022-06-01 11:10:30|674||674||674||674||0
1654081840000|2022-06-01 11:10:40||673.6||673.6||673.6||673.6|2384
1654081850000|2022-06-01 11:10:50|673.8||673.8||673.8||673.8||0
1654081870000|2022-06-01 11:11:10|674|673.4|673.6|673.4|674|673.4|673.6|673.4|1102
1654081890000|2022-06-01 11:11:30|673.8||673.8||673.8||673.8||2998
1654081910000|2022-06-01 11:11:50|673.6|673.2|673.4|673|673.8|673.2|673.4|673|3342
1654081920000|2022-06-01 11:12:00||673.2||673.2||673.2||673.2|0
1654081940000|2022-06-01 11:12:20|||||||||729
1654081950000|2022-06-01 11:12:30|||||||||81
1654081970000|2022-06-01 11:12:50||673||673||673||673|3050
1654081990000|2022-06-01 11:13:10|673.2||673.4||673.4||673.2||180
1654082060000|2022-06-01 11:14:20|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|7540
1654082120000|2022-06-01 11:15:20|673.4||673.4||673.4||673.4||0
1654082130000|2022-06-01 11:15:30|||||||||2093
1654082160000|2022-06-01 11:16:00|673.6||673.6||673.6||673.6||2692
1654082170000|2022-06-01 11:16:10|673.4||673.4||673.4||673.4||0
1654082190000|2022-06-01 11:16:30|673.6||673.6||673.6||673.6||2574
1654082200000|2022-06-01 11:16:40|||||||||2691
1654082220000|2022-06-01 11:17:00|673.4||673.6||673.6||673.4||0
1654082240000|2022-06-01 11:17:20|673.4||673.4||673.4||673.4||0
1654082250000|2022-06-01 11:17:30|673.6||673.6||673.6||673.6||1888
1654082270000|2022-06-01 11:17:50|673.4|673.4|673.6|673.2|673.6|673.4|673.4|673.2|2584
1654082300000|2022-06-01 11:18:20|673.4||673.4||673.4||673.4||0
1654082310000|2022-06-01 11:18:30||673||673.2||673.2||673|6626
1654082320000|2022-06-01 11:18:40|673.6||673.6||673.6||673.6||1413
1654082370000|2022-06-01 11:19:30|673.4|673|673.4|673|673.4|673|673.4|673|8027
1654082400000|2022-06-01 11:20:00|||||||||127
1654082410000|2022-06-01 11:20:10|||||||||1163
1654082420000|2022-06-01 11:20:20|673.2||673.2||673.2||673.2||0
1654082430000|2022-06-01 11:20:30|673.4|673.2|673.4|673|673.4|673.2|673.4|673|4808
1654082440000|2022-06-01 11:20:40|||||||||1561
1654082470000|2022-06-01 11:21:10||673.2||673||673.2||673|358
1654082480000|2022-06-01 11:21:20|||||||||748
1654082500000|2022-06-01 11:21:40|||||||||792
1654082530000|2022-06-01 11:22:10|||||||||844
1654082540000|2022-06-01 11:22:20|||||||||450
1654082560000|2022-06-01 11:22:40||673.2||673||673.2||673|1400
1654082570000|2022-06-01 11:22:50||673.2||673.2||673.2||673.2|1134
1654082600000|2022-06-01 11:23:20|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.2|10409
1654082610000|2022-06-01 11:23:30|||||||||1235
1654082630000|2022-06-01 11:23:50||673.6||673.4||673.6||673.4|0
1654082640000|2022-06-01 11:24:00||673.6||673.6||673.6||673.4|0
1654082680000|2022-06-01 11:24:40|674|673.8|674|673.8|674|673.8|673.8|673.6|553
1654082750000|2022-06-01 11:25:50|674.2|674|674|673.8|674.4|674|674|673.8|5758
1654082760000|2022-06-01 11:26:00|673.8|673.6|673.8|673.6|673.8|673.6|673.8|673.6|6964
1654082770000|2022-06-01 11:26:10|674||674||674||674||0
1654082780000|2022-06-01 11:26:20|||||||||914
1654082790000|2022-06-01 11:26:30|673.8||673.8||673.8||673.8||556
1654082800000|2022-06-01 11:26:40|674||674||674||674||0
1654082810000|2022-06-01 11:26:50|||||||||515
1654082860000|2022-06-01 11:27:40|673.8|673.4|673.8|673.4|674|673.4|673.6|673.4|1172
1654082870000|2022-06-01 11:27:50||673.6||673.6||673.6||673.6|0
1654082880000|2022-06-01 11:28:00|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.4|3416
1654082930000|2022-06-01 11:28:50|673.8|673.6|673.8|673.6|673.8|673.6|673.8|673.4|674
1654082950000|2022-06-01 11:29:10|674||674||674||674||1148
1654082970000|2022-06-01 11:29:30||673.8||673.8||673.8||673.8|0
1654082990000|2022-06-01 11:29:50|||||||||100
1654083000000|2022-06-01 11:30:00|673.8|673.6|674|673.6|674|673.6|673.8|673.6|5311
1654083010000|2022-06-01 11:30:10|673.8||673.8||673.8||673.8||0
1654083040000|2022-06-01 11:30:40|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.4|2281
1654083050000|2022-06-01 11:30:50|||||||||124
1654083060000|2022-06-01 11:31:00|673.8|673.6|674.2|673.8|674.2|674|673.8|673.4|5538
1654083070000|2022-06-01 11:31:10|||||||||1252
1654083090000|2022-06-01 11:31:30|674|673.6|674|673.6|674|673.6|674|673.6|0
1654083110000|2022-06-01 11:31:50|673.8|673.8|674.2|673.8|674.2|673.8|673.8|673.8|781
1654083120000|2022-06-01 11:32:00||674||674||674||674|0
1654083130000|2022-06-01 11:32:10|||||||||999
1654083150000|2022-06-01 11:32:30|674|673.8|673.8|673.6|674|673.8|673.8|673.4|1757
1654083160000|2022-06-01 11:32:40|674|673.4|673.8|673.6|674|673.6|673.8|673.4|0
1654083170000|2022-06-01 11:32:50|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.4|0
1654083180000|2022-06-01 11:33:00|673.6|673.6|673.6|673.4|673.6|673.6|673.6|673.4|500
1654083190000|2022-06-01 11:33:10|673.8|673.6|673.8|673.4|673.8|673.6|673.8|673.4|46
1654083200000|2022-06-01 11:33:20|673.6||673.8||673.8||673.6||3797
1654083210000|2022-06-01 11:33:30|673.6||673.8||673.8||673.6||0
1654083230000|2022-06-01 11:33:50|||||||||1384
1654083250000|2022-06-01 11:34:10|673.6|673.6|673.8|673.4|673.8|673.6|673.6|673.4|580
1654083260000|2022-06-01 11:34:20|||||||||871
1654083300000|2022-06-01 11:35:00|673.6|673.6|673.8|673.4|673.8|673.6|673.6|673.4|7077
1654083330000|2022-06-01 11:35:30|673.6||673.6||673.6||673.6||0
1654083340000|2022-06-01 11:35:40|673.8||673.8||673.8||673.8||1785
1654083350000|2022-06-01 11:35:50||673.6||673.4||673.6||673.4|6280
1654083370000|2022-06-01 11:36:10||673.6||673.6||673.6||673.6|730
1654083390000|2022-06-01 11:36:30|674|673.8|674|673.8|674|673.8|674|673.6|4811
1654083400000|2022-06-01 11:36:40|673.8|673.6|673.6|673.4|673.8|673.6|673.6|673.4|3365
1654083410000|2022-06-01 11:36:50|673.8|673.6|674|673.8|674|673.8|673.8|673.6|4719
1654083420000|2022-06-01 11:37:00|||||||||166
1654083430000|2022-06-01 11:37:10|673.8|673.6|673.8|673.4|673.8|673.6|673.8|673.4|531
1654083460000|2022-06-01 11:37:40|673.6||673.8||673.8||673.6||0
1654083480000|2022-06-01 11:38:00||673.6||673.4||673.6||673.4|1909
1654083490000|2022-06-01 11:38:10|673.6|673.2|673.6|673.2|673.6|673.2|673.4|673.2|3755
1654083500000|2022-06-01 11:38:20|673.4||673.4||673.6||673.4||3849
1654083540000|2022-06-01 11:39:00|673.6||673.6||673.6||673.6||3228
1654083570000|2022-06-01 11:39:30|||||||||2250
1654083580000|2022-06-01 11:39:40|673.4||673.4||673.4||673.4||50
1654083590000|2022-06-01 11:39:50|673.6||673.6||673.6||673.6||0
1654083600000|2022-06-01 11:40:00|673.4||673.4||673.6||673.4||4241
1654083610000|2022-06-01 11:40:10|673.6||673.6||673.6||673.6||189
1654083640000|2022-06-01 11:40:40|673.4||673.4||673.4||673.4||0
1654083710000|2022-06-01 11:41:50|||||||||1769
1654083790000|2022-06-01 11:43:10|673.2|673|673|672.6|673.2|673|673|672.6|27480
1654083800000|2022-06-01 11:43:20|672.8|672.4|672.6|672.4|672.8|672.4|672.6|672.4|130
1654083810000|2022-06-01 11:43:30|672.8|672.6|672.8|672.4|672.8|672.6|672.8|672.4|1751
1654083830000|2022-06-01 11:43:50|673|672.6|673|672.6|673|672.8|672.8|672.6|16633
1654083840000|2022-06-01 11:44:00|672.8||673||673||672.8||0
1654083880000|2022-06-01 11:44:40|672.8||672.8||672.8||672.8||1483
1654083900000|2022-06-01 11:45:00||672.4||672.4||672.4||672.4|3253
1654083920000|2022-06-01 11:45:20|673|672.6|673|672.6|673|672.6|672.8|672.6|2724
1654083960000|2022-06-01 11:46:00|||||||||526
1654083970000|2022-06-01 11:46:10||672.8||672.8||672.8||672.8|0
1654084020000|2022-06-01 11:47:00|||||||||3681
1654084030000|2022-06-01 11:47:10|673.2||673.2||673.2||673.2||3064
1654084040000|2022-06-01 11:47:20||673||673||673||673|0
1654084050000|2022-06-01 11:47:30|673.4|673.2|673.4|673|673.4|673.2|673.4|673|2484
1654084080000|2022-06-01 11:48:00|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|311
1654084090000|2022-06-01 11:48:10|673.4|673|673.2|673|673.4|673|673.2|673|5495
1654084100000|2022-06-01 11:48:20|673|672.8|673|672.8|673|672.8|673|672.8|1234
1654084120000|2022-06-01 11:48:40|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|1932
1654084130000|2022-06-01 11:48:50|673||673||673||672.8||0
1654084160000|2022-06-01 11:49:20|672.8||672.8||672.8||672.8||936
1654084170000|2022-06-01 11:49:30|673||673||673||673||1063
1654084180000|2022-06-01 11:49:40||672.8||672.8||672.8||672.6|1490
1654084210000|2022-06-01 11:50:10|673.2||673.2||673.2||673.2||2343
1654084240000|2022-06-01 11:50:40|673|673|673.2|672.8|673.2|673|673|672.8|1012
1654084250000|2022-06-01 11:50:50|673||673.2||673.2||673||0
1654084260000|2022-06-01 11:51:00|673|673|673.2|673|673.2|673|673|673|1274
1654084270000|2022-06-01 11:51:10|673|672.8|673.2|672.8|673.2|672.8|673|672.8|5310
1654084280000|2022-06-01 11:51:20|673||673||673||673||0
1654084320000|2022-06-01 11:52:00|673.2|673|673.2|673|673.2|673|673.2|673|995
1654084330000|2022-06-01 11:52:10||672.8||672.8||672.8||672.8|1141
1654084350000|2022-06-01 11:52:30||673||673||673||673|0
1654084360000|2022-06-01 11:52:40|||||||||989
1654084400000|2022-06-01 11:53:20|673.4|673.2|673.4|673|673.4|673.2|673.4|673|3119
1654084430000|2022-06-01 11:53:50||673.2||673.2||673.2||673.2|210
1654084440000|2022-06-01 11:54:00|673.2|673|673.4|673|673.4|673|673.2|673|7664
1654084450000|2022-06-01 11:54:10|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.8|1238
1654084510000|2022-06-01 11:55:10|673|673|673.2|672.8|673.2|673|673|672.8|5780
1654084520000|2022-06-01 11:55:20|673||673.2||673.2||673||108
1654084530000|2022-06-01 11:55:30|673||673.2||673.2||673||0
1654084580000|2022-06-01 11:56:20|673|672.6|673|672.8|673|672.8|672.8|672.6|10885
1654084590000|2022-06-01 11:56:30|672.8|672.6|672.8|672.6|673|672.6|672.8|672.6|1222
1654084610000|2022-06-01 11:56:50|673|672.8|673|672.8|673|672.8|673|672.6|11125
1654084620000|2022-06-01 11:57:00|673.2|672.6|673.2|673|673.2|673|673.2|672.6|3964
1654084630000|2022-06-01 11:57:10|673|672.8|673|672.6|673|672.8|673|672.6|2158
1654084660000|2022-06-01 11:57:40||672.8||672.8||672.8||672.8|0
1654084670000|2022-06-01 11:57:50|||||||||41
1654084680000|2022-06-01 11:58:00|672.8|672.6|673|672.6|673|672.6|672.8|672.6|2952
1654084690000|2022-06-01 11:58:10|672.8|672.8|673.2|672.8|673.2|673|672.8|672.6|9752
1654084700000|2022-06-01 11:58:20||673||673||673||673|0
1654084720000|2022-06-01 11:58:40|673.4|673.2|673.6|673.2|673.6|673.2|673.4|673.2|1461
1654084730000|2022-06-01 11:58:50|673.4||673.6||673.6||673.4||2090
1654084750000|2022-06-01 11:59:10||673.4||673.4||673.4||673.4|0
1654084770000|2022-06-01 11:59:30|673.8|673.6|673.8|673.6|673.8|673.6|673.8|673.4|3238
1654084800000|2022-06-01 12:00:00|674|673.8|674|673.6|674|673.8|673.8|673.6|1717
1654084810000|2022-06-01 12:00:10|674.2|673.8|674|673.6|674.2|673.8|674|673.6|4016
1654084820000|2022-06-01 12:00:20|673.8||674||674||673.8||0
1654084850000|2022-06-01 12:00:50|673.8||674||674||673.8||0
1654084860000|2022-06-01 12:01:00|673.8|673.8|673.8|673.4|674|673.8|673.6|673.4|3787
1654084880000|2022-06-01 12:01:20|673.6|673.6|673.6|673.2|673.8|673.6|673.4|673.2|10426
1654084890000|2022-06-01 12:01:30|673.4|673.4|673.6|673.2|673.6|673.4|673.4|673.2|2610
1654084940000|2022-06-01 12:02:20|673.8|673.4|673.6|673.4|673.8|673.6|673.6|673.4|1810
1654084950000|2022-06-01 12:02:30|673.8|673.6|673.8|673.6|673.8|673.6|673.6|673.4|4996
1654084970000|2022-06-01 12:02:50|||||||||762
1654084980000|2022-06-01 12:03:00|674|673.8|674|673.8|674|673.8|674|673.8|1069
1654084990000|2022-06-01 12:03:10|673.8|673.6|673.8|673.4|673.8|673.6|673.8|673.4|4080
1654085010000|2022-06-01 12:03:30|674|673.6|674|673.6|674|673.8|674|673.6|307
1654085020000|2022-06-01 12:03:40||673.8||673.6||673.8||673.6|570
1654085030000|2022-06-01 12:03:50|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|0
1654085040000|2022-06-01 12:04:00|674|673.6|673.8|673.6|674|673.6|673.8|673.6|0
1654085050000|2022-06-01 12:04:10|673.6|673.4|673.8|673.4|673.8|673.4|673.6|673.2|3232
1654085080000|2022-06-01 12:04:40||673.6||673.6||673.6||673.6|5788
1654085090000|2022-06-01 12:04:50|674|673.8|674|673.6|674|673.8|673.8|673.6|4160
1654085100000|2022-06-01 12:05:00|673.8|673.4|674|673.6|674|673.6|673.8|673.4|0
1654085120000|2022-06-01 12:05:20|673.8|673.4|673.8|673.4|674|673.6|673.8|673.4|0
1654085130000|2022-06-01 12:05:30||673.6||673.6||673.6||673.6|0
1654085140000|2022-06-01 12:05:40|674|673.8|674|673.8|674|673.8|674|673.8|3158
1654085150000|2022-06-01 12:05:50|673.8|673.6|673.6|673.4|674|673.6|673.6|673.4|10330
1654085160000|2022-06-01 12:06:00|673.8|673.6|673.8|673.6|673.8|673.6|673.6|673.4|3449
1654085170000|2022-06-01 12:06:10|673.6|673.4|673.8|673.6|673.8|673.6|673.4|673.2|8142
1654085180000|2022-06-01 12:06:20|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.2|624
1654085190000|2022-06-01 12:06:30|||||||||500
1654085230000|2022-06-01 12:07:10|673.4|673.2|673.4|673|673.4|673.2|673.4|673|3813
1654085250000|2022-06-01 12:07:30|||||||||423
1654085260000|2022-06-01 12:07:40||673.2||673.2||673.2||673.2|0
1654085280000|2022-06-01 12:08:00|673.2|673|673.2|673|673.2|673|673.2|672.8|1449
1654085290000|2022-06-01 12:08:10|673.4|673.2|673.4|673|673.4|673.2|673.2|673|4413
1654085310000|2022-06-01 12:08:30|673.6|673.2|673.4|673.2|673.6|673.4|673.4|673|13462
1654085320000|2022-06-01 12:08:40|673.6|673.4|673.4|673.2|673.6|673.4|673.4|673.2|6430
1654085350000|2022-06-01 12:09:10|||||||||1327
1654085360000|2022-06-01 12:09:20|673.6||673.6||673.6||673.6||194
1654085370000|2022-06-01 12:09:30|673.4|673.4|673.6|673.4|673.6|673.4|673.4|673.4|5144
1654085380000|2022-06-01 12:09:40|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|651
1654085390000|2022-06-01 12:09:50|673.6|673.4|673.6|673.2|673.6|673.4|673.6|673.2|2143
1654085400000|2022-06-01 12:10:00||673.4||673.4||673.4||673.4|0
1654085410000|2022-06-01 12:10:10||673.2||673.2||673.2||673.2|9664
1654085420000|2022-06-01 12:10:20|673.4||673.6||673.6||673.4||0
1654085460000|2022-06-01 12:11:00|||||||||1148
1654085470000|2022-06-01 12:11:10|673.4|673.4|673.2|672.8|673.6|673.4|673|672.8|38257
1654085480000|2022-06-01 12:11:20|673.4|673|673.6|673.4|673.6|673.4|673.4|672.8|19777
1654085500000|2022-06-01 12:11:40|673.8|673.6|673.8|673.4|673.8|673.6|673.6|673.4|5028
1654085510000|2022-06-01 12:11:50|674|673.6|674|673.6|674|673.8|673.8|673.6|2511
1654085530000|2022-06-01 12:12:10|||||||||823
1654085540000|2022-06-01 12:12:20|||||||||4053
1654085550000|2022-06-01 12:12:30|673.8|673.8|674|673.6|674|673.8|673.8|673.6|13288
1654085560000|2022-06-01 12:12:40|673.8|673.4|673.2|672.8|673.8|673.4|672.8|672.6|89302
1654085570000|2022-06-01 12:12:50|673|672.6|672.8|672.6|673|672.8|672.8|672.6|11470
1654085580000|2022-06-01 12:13:00|673|673|673.2|672.8|673.2|673|672.8|672.6|50318
1654085590000|2022-06-01 12:13:10|673.4|673|673.4|673|673.4|673|673.2|673|5470
1654085600000|2022-06-01 12:13:20|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.8|0
1654085620000|2022-06-01 12:13:40||673||672.8||673||672.8|884
1654085640000|2022-06-01 12:14:00|673||673||673||673||0
1654085660000|2022-06-01 12:14:20|673.2|673|673.4|673|673.4|673|673.2|672.8|3378
1654085670000|2022-06-01 12:14:30|||||||||2022
1654085690000|2022-06-01 12:14:50|||||||||774
1654085710000|2022-06-01 12:15:10|673.2|672.8|673.4|673|673.4|673|673|672.8|2399
1654085720000|2022-06-01 12:15:20|||||||||681
1654085730000|2022-06-01 12:15:30||673.2||673.2||673.2||673|5146
1654085740000|2022-06-01 12:15:40|673.6||673.6||673.6||673.6||1405
1654085750000|2022-06-01 12:15:50|673.4||673.6||673.6||673.4||0
1654085760000|2022-06-01 12:16:00|||||||||792
1654085770000|2022-06-01 12:16:10||673.4||673.2||673.4||673.2|0
1654085800000|2022-06-01 12:16:40|||||||||754
1654085810000|2022-06-01 12:16:50||673.4||673.2||673.4||673.2|0
1654085820000|2022-06-01 12:17:00|||||||||1125
1654085830000|2022-06-01 12:17:10|||||||||779
1654085860000|2022-06-01 12:17:40||673.4||673.4||673.4||673.4|0
1654085870000|2022-06-01 12:17:50|673.8|673.6|674|673.6|674|673.6|673.8|673.6|8415
1654085880000|2022-06-01 12:18:00||673.8||673.6||673.8||673.6|1426
1654085890000|2022-06-01 12:18:10|673.8|673.4|673.4|673.2|674|673.4|673.4|673.2|6243
1654085900000|2022-06-01 12:18:20|673.2|673|673.4|673|673.4|673|673.2|673|2405
1654085910000|2022-06-01 12:18:30|673.2||673.4||673.4||673.2||0
1654085920000|2022-06-01 12:18:40|673.2||673.2||673.2||673.2||0
1654085930000|2022-06-01 12:18:50|673.4|672.8|673.2|673|673.4|673|673|672.8|727
1654085960000|2022-06-01 12:19:20||672.8||672.8||672.8||672.8|80
1654085990000|2022-06-01 12:19:50||673||673||673||673|0
1654086000000|2022-06-01 12:20:00|673|672.8|673.2|672.8|673.2|672.8|673|672.8|273
1654086010000|2022-06-01 12:20:10|673||673.2||673.2||673||0
1654086040000|2022-06-01 12:20:40||673||673||673||673|0
1654086050000|2022-06-01 12:20:50|673|672.8|673.2|672.8|673.2|672.8|673|672.8|3640
1654086090000|2022-06-01 12:21:30||673||673||673||673|0
1654086120000|2022-06-01 12:22:00|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|7907
1654086130000|2022-06-01 12:22:10|673.6|673.4|673.6|673.4|673.6|673.4|673.6|673.4|3106
1654086140000|2022-06-01 12:22:20|673.4|673.2|673.4|673|673.4|673.2|673.2|673|8521
1654086150000|2022-06-01 12:22:30|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673.2|305
1654086160000|2022-06-01 12:22:40|673.4||673.4||673.4||673.4||1773
1654086170000|2022-06-01 12:22:50||673||673||673||673|0
1654086190000|2022-06-01 12:23:10||673.2||673||673.2||673|5792
1654086200000|2022-06-01 12:23:20||673.2||673.2||673.2||673|0
1654086210000|2022-06-01 12:23:30||673||673||673||673|2177
1654086240000|2022-06-01 12:24:00|||||||||822
1654086250000|2022-06-01 12:24:10|||||||||885
1654086300000|2022-06-01 12:25:00|673.2|672.8|673.2|672.8|673.4|672.8|673|672.8|6854
1654086330000|2022-06-01 12:25:30|673|673|673.2|672.8|673.2|673|673|672.8|2492
1654086370000|2022-06-01 12:26:10|673|672.6|673|672.6|673.2|672.6|672.8|672.6|5589
1654086390000|2022-06-01 12:26:30|673.2|672.8|673|672.8|673.2|672.8|673|672.6|0
1654086400000|2022-06-01 12:26:40|673.2||673.2||673.2||673.2||0
1654086410000|2022-06-01 12:26:50|673.4|673|673.4|673|673.4|673|673.4|673|3529
1654086420000|2022-06-01 12:27:00|673.2||673.4||673.4||673.2||0
1654086440000|2022-06-01 12:27:20|||||||||3484
1654086460000|2022-06-01 12:27:40|||||||||2853
1654086490000|2022-06-01 12:28:10|||||||||1133
1654086520000|2022-06-01 12:28:40|||||||||1023
1654086530000|2022-06-01 12:28:50||673.2||673.2||673.2||673.2|0
1654086540000|2022-06-01 12:29:00|673.6||673.6||673.6||673.6||5749
1654086560000|2022-06-01 12:29:20|673.4||673.4||673.4||673.4||166
1654086570000|2022-06-01 12:29:30|673.2|673|673.4|673|673.4|673|673.2|673|4973
1654086590000|2022-06-01 12:29:50|||||||||1000
1654086610000|2022-06-01 12:30:10|||||||||1242
1654086670000|2022-06-01 12:31:10|673.2|673.2|673.2|672.8|673.4|673.2|673.2|672.8|11329
1654086690000|2022-06-01 12:31:30|673|672.6|672.8|672.6|673.2|672.6|672.8|672.6|5906
1654086730000|2022-06-01 12:32:10|673||673||673||673||5025
1654086750000|2022-06-01 12:32:30||672.8||672.6||672.8||672.6|0
1654086760000|2022-06-01 12:32:40|672.8||672.8||672.8||672.8||0
1654086770000|2022-06-01 12:32:50||672.4||672.4||672.4||672.4|5075
1654086780000|2022-06-01 12:33:00|672.6||672.6||672.8||672.6||358
1654086790000|2022-06-01 12:33:10|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|2606
1654086810000|2022-06-01 12:33:30|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.4|727
1654086830000|2022-06-01 12:33:50|673|672.6|673|672.6|673|672.8|672.8|672.4|8578
1654086840000|2022-06-01 12:34:00|672.8||672.8||672.8||672.8||0
1654086880000|2022-06-01 12:34:40|||||||||2
1654086910000|2022-06-01 12:35:10|673||673||673||673||3660
1654086930000|2022-06-01 12:35:30|||||||||1040
1654086980000|2022-06-01 12:36:20|672.8||672.8||672.8||672.8||0
1654086990000|2022-06-01 12:36:30|||||||||680
1654087010000|2022-06-01 12:36:50|673|672.8|673|672.8|673|672.8|673|672.6|2022
1654087020000|2022-06-01 12:37:00|673.2|673|673.2|673|673.2|673|673.2|673|6263
1654087030000|2022-06-01 12:37:10|673|672.8|673|672.6|673.2|673|673|672.6|13101
1654087050000|2022-06-01 12:37:30|672.8||673||673||672.8||0
1654087090000|2022-06-01 12:38:10|673.2|672.8|673.2|672.8|673.2|672.8|673.2|672.8|3778
1654087170000|2022-06-01 12:39:30|673.4|673|673.6|673.2|673.6|673.2|673.4|673|16738
1654087190000|2022-06-01 12:39:50|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|3160
1654087210000|2022-06-01 12:40:10||673.6||673.6||673.6||673.4|11156
1654087220000|2022-06-01 12:40:20||673.4||673.4||673.4||673.4|9246
1654087230000|2022-06-01 12:40:30||673.6||673.6||673.6||673.6|237
1654087240000|2022-06-01 12:40:40||673.4||673.4||673.4||673.4|1919
1654087250000|2022-06-01 12:40:50|673.6|673.2|673.2|672.8|673.8|673.2|673.2|672.8|5039
1654087260000|2022-06-01 12:41:00||673||673||673||673|2128
1654087280000|2022-06-01 12:41:20|673|672.8|673|672.6|673|672.8|673|672.6|306
1654087300000|2022-06-01 12:41:40|673.2|672.8|673.2|672.8|673.2|673|673.2|672.8|316
1654087310000|2022-06-01 12:41:50|673|672.6|673|672.6|673|672.6|673|672.6|0
1654087330000|2022-06-01 12:42:10|673.2|672.8|673.2|672.8|673.2|672.8|673|672.8|1987
1654087340000|2022-06-01 12:42:20|673|672.6|673.2|672.8|673.2|672.8|673|672.6|0
1654087370000|2022-06-01 12:42:50|673||673||673||673||0
1654087380000|2022-06-01 12:43:00|673.2||673.2||673.2||673.2||302
1654087410000|2022-06-01 12:43:30|673.4|673|673.2|673|673.4|673|673|672.8|39407
1654087440000|2022-06-01 12:44:00|673|672.8|673|672.8|673|673|673|672.8|4001
1654087460000|2022-06-01 12:44:20|673.2||673.2||673.2||673.2||1295
1654087540000|2022-06-01 12:45:40|673||673.2||673.2||673||17
1654087560000|2022-06-01 12:46:00|673|672.6|672.8|672.6|673|672.8|672.8|672.6|11432
1654087570000|2022-06-01 12:46:10|673|672.8|673|672.8|673|672.8|673|672.8|375
1654087590000|2022-06-01 12:46:30|||||||||700
1654087600000|2022-06-01 12:46:40|||||||||997
1654087610000|2022-06-01 12:46:50|672.8|672.6|673|672.6|673|672.6|672.8|672.4|4262
1654087620000|2022-06-01 12:47:00|672.8||672.8||672.8||672.8||0
1654087650000|2022-06-01 12:47:30|672.6|672.4|672.6|672.4|672.8|672.4|672.6|672.4|3897
1654087670000|2022-06-01 12:47:50|||||||||1157
1654087690000|2022-06-01 12:48:10|||||||||4797
1654087700000|2022-06-01 12:48:20|672.4|672.2|672.4|672|672.4|672.2|672.4|672|3713
1654087710000|2022-06-01 12:48:30||672.2||672.2||672.2||672|0
1654087720000|2022-06-01 12:48:40||672||672||672||672|949
1654087740000|2022-06-01 12:49:00|672.2|672.2|672.4|672|672.4|672.2|672.2|672|3437
1654087750000|2022-06-01 12:49:10|672.2|671.8|672|671.8|672.2|671.8|672|671.8|6100
1654087760000|2022-06-01 12:49:20|671.8|671.6|671.8|671.6|671.8|671.6|671.8|671.6|3951
1654087780000|2022-06-01 12:49:40|672||672||672||671.8||7034
1654087790000|2022-06-01 12:49:50|671.8|671.4|671.6|671.4|672|671.4|671.6|671.4|10992
1654087800000|2022-06-01 12:50:00||671.2||671.2||671.2||671.2|689
1654087810000|2022-06-01 12:50:10||671.4||671.4||671.4||671.4|3529
1654087840000|2022-06-01 12:50:40|671.8||671.8||671.8||671.8||6792
1654087850000|2022-06-01 12:50:50|672|671.6|672|671.8|672|671.8|672|671.4|7950
1654087870000|2022-06-01 12:51:10|672.2||672.2||672.2||672||1258
1654087890000|2022-06-01 12:51:30||672||672||672||671.8|369
1654087900000|2022-06-01 12:51:40|||||||||1424
1654087920000|2022-06-01 12:52:00|672.4|672.2|672.4|672|672.4|672.2|672.2|672|1383
1654087940000|2022-06-01 12:52:20|672.2|671.8|672|671.6|672.4|671.8|672|671.6|5397
1654087950000|2022-06-01 12:52:30||671.8||671.6||671.8||671.6|0
1654087960000|2022-06-01 12:52:40|671.8||671.8||671.8||671.8||295
1654087970000|2022-06-01 12:52:50|||||||||500
1654087980000|2022-06-01 12:53:00|672||672||672||672||255
1654087990000|2022-06-01 12:53:10||671.8||671.8||671.8||671.8|709
1654088010000|2022-06-01 12:53:30|||||||||2124
1654088030000|2022-06-01 12:53:50|671.8|671.6|671.8|671.4|671.8|671.6|671.8|671.4|1840
1654088040000|2022-06-01 12:54:00|671.6||671.6||671.6||671.6||0
1654088050000|2022-06-01 12:54:10|671.4|671.2|671.6|671.4|671.6|671.4|671.4|671.2|1595
1654088070000|2022-06-01 12:54:30|671.4|671.2|671.6|671.4|671.6|671.4|671.4|671.2|2894
1654088080000|2022-06-01 12:54:40|671.8|671.6|672.2|671.8|672.2|671.8|671.8|671.6|2375
1654088100000|2022-06-01 12:55:00|672.4|672|672.4|672|672.4|672.2|672.4|672|7398
1654088110000|2022-06-01 12:55:10|672.6|672.2|672.6|672.4|672.8|672.6|672.4|672.2|17371
1654088120000|2022-06-01 12:55:20||672.2||672.2||672.2||672.2|0
1654088150000|2022-06-01 12:55:50||672.4||672.4||672.4||672.4|0
1654088160000|2022-06-01 12:56:00|||||||||40
1654088170000|2022-06-01 12:56:10|||||||||2732
1654088180000|2022-06-01 12:56:20|672.4|672.2|672.2|672|672.6|672.4|672.2|672|7839
1654088240000|2022-06-01 12:57:20|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|4436
1654088250000|2022-06-01 12:57:30|672.2|672|672.2|672|672.2|672|672.2|672|473
1654088290000|2022-06-01 12:58:10|672|671.8|672|671.8|672|671.8|672|671.6|3179
1654088300000|2022-06-01 12:58:20||671.6||671.6||671.6||671.6|0
1654088310000|2022-06-01 12:58:30|672.2|671.8|672.2|672|672.2|672|672.2|671.8|519
1654088350000|2022-06-01 12:59:10|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|2799
1654088360000|2022-06-01 12:59:20|672.2|672|672|671.6|672.2|672|672|671.6|6740
1654088380000|2022-06-01 12:59:40|||||||||356
1654088400000|2022-06-01 13:00:00|672.2|671.8|672.2|672|672.2|672|672|671.8|2028
1654088460000|2022-06-01 13:01:00|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|1882
1654088480000|2022-06-01 13:01:20|672.2|672|672|671.6|672.2|672|672|671.6|4812
1654088520000|2022-06-01 13:02:00|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|9978
1654088530000|2022-06-01 13:02:10|672.4|672|672.2|672|672.4|672|672.2|671.8|725
1654088540000|2022-06-01 13:02:20|672|671.8|672|671.8|672.2|672|672|671.8|5269
1654088560000|2022-06-01 13:02:40|||||||||397
1654088570000|2022-06-01 13:02:50||671.6||671.6||671.6||671.6|766
1654088610000|2022-06-01 13:03:30||671.8||671.8||671.8||671.8|1336
1654088650000|2022-06-01 13:04:10||671.6||671.6||671.6||671.6|7416
1654088670000|2022-06-01 13:04:30||671.8||671.6||671.8||671.6|615
1654088690000|2022-06-01 13:04:50||671.8||671.8||671.8||671.8|0
1654088700000|2022-06-01 13:05:00|671.8|671.6|671.8|671.6|671.8|671.6|671.8|671.6|4707
1654088710000|2022-06-01 13:05:10|672||672||672||672||0
1654088720000|2022-06-01 13:05:20|671.8|671.4|671.8|671.6|671.8|671.6|671.6|671.4|3769
1654088730000|2022-06-01 13:05:30|671.6|671.4|671.8|671.4|671.8|671.4|671.6|671.4|1084
1654088780000|2022-06-01 13:06:20||671.6||671.6||671.6||671.6|0
1654088790000|2022-06-01 13:06:30|672|671.8|672|671.8|672|671.8|672|671.8|9164
1654088800000|2022-06-01 13:06:40|||||||||365
1654088810000|2022-06-01 13:06:50||671.6||671.8||671.8||671.6|3291
1654088820000|2022-06-01 13:07:00|||||||||590
1654088830000|2022-06-01 13:07:10|671.8|671.6|671.8|671.6|671.8|671.6|671.8|671.6|1005
1654088840000|2022-06-01 13:07:20|672||672||672||672||0
1654088850000|2022-06-01 13:07:30||671.8||671.8||671.8||671.8|0
1654088880000|2022-06-01 13:08:00|||||||||34
1654088900000|2022-06-01 13:08:20|672.2|672|672.2|672|672.4|672|672|671.8|7339
1654088910000|2022-06-01 13:08:30|672.4||672.2||672.4||672.2||0
1654088920000|2022-06-01 13:08:40|672|671.8|672.2|671.8|672.2|671.8|672|671.8|2557
1654088930000|2022-06-01 13:08:50||672||672||672||672|0
1654088940000|2022-06-01 13:09:00||671.8||671.8||671.8||671.8|0
1654088950000|2022-06-01 13:09:10||672||672||672||672|0
1654088960000|2022-06-01 13:09:20|672.4|672.2|673.4|673|673.4|673|672.4|672.2|63317
1654088970000|2022-06-01 13:09:30|673.6|673.2|673.2|672.8|673.6|673.2|673|672.8|8223
1654088980000|2022-06-01 13:09:40|673|673|673.2|672.8|673.2|673|673|672.8|3375
1654088990000|2022-06-01 13:09:50|673.4|673|673.6|673.2|673.6|673.2|673.4|673|3978
1654089000000|2022-06-01 13:10:00|673.4|673|673.2|673|673.4|673.2|673.2|673|2922
1654089020000|2022-06-01 13:10:20|673.4|673.2|673.4|673|673.6|673.4|673.4|673|2810
1654089030000|2022-06-01 13:10:30|673.6|673.2|673.4|673.2|673.6|673.2|673.4|673.2|0
1654089040000|2022-06-01 13:10:40|673.6||673.6||673.6||673.6||0
1654089050000|2022-06-01 13:10:50|673.8|673.4|673.6|673.2|673.8|673.4|673.4|673.2|4006
1654089070000|2022-06-01 13:11:10||673.4||673.4||673.4||673.4|0
1654089090000|2022-06-01 13:11:30|673.8|673.6|673.8|673.6|673.8|673.6|673.6|673.4|3575
1654089110000|2022-06-01 13:11:50|674|673.8|674.2|673.8|674.2|673.8|674|673.8|430
1654089120000|2022-06-01 13:12:00|674|674|674|673.8|674|674|674|673.6|1913
1654089130000|2022-06-01 13:12:10|674.2|674|674.2|673.8|674.2|674|674.2|673.8|600
1654089140000|2022-06-01 13:12:20|674|674|673.8|673.4|674.2|674|673.8|673.4|9294
1654089150000|2022-06-01 13:12:30||673.6||673.6||673.6||673.6|0
1654089180000|2022-06-01 13:13:00||673.4||673.4||673.4||673.4|2255
1654089190000|2022-06-01 13:13:10|673.6|673.2|673.4|673.2|673.8|673.2|673.4|673.2|7276
1654089200000|2022-06-01 13:13:20||673||673||673.2||673|4008
1654089210000|2022-06-01 13:13:30|673.2||673.4||673.4||673.2||250
1654089220000|2022-06-01 13:13:40|||||||||1820
1654089250000|2022-06-01 13:14:10|||||||||930
1654089310000|2022-06-01 13:15:10|673.2||673.2||673.2||673.2||767
1654089330000|2022-06-01 13:15:30|673|672.8|673|672.8|673|672.8|673|672.8|1749
1654089340000|2022-06-01 13:15:40|673.2||673.2||673.2||673.2||3128
1654089370000|2022-06-01 13:16:10||673||673||673||673|504
1654089390000|2022-06-01 13:16:30||672.8||672.8||672.8||672.8|1714
1654089420000|2022-06-01 13:17:00|673.4|673|673.4|673.2|673.4|673.2|673.4|673|12803
1654089430000|2022-06-01 13:17:10|673.2|673|673.4|673|673.4|673|673.2|673|4206
1654089440000|2022-06-01 13:17:20|673.2||673.2||673.2||673.2||0
1654089460000|2022-06-01 13:17:40|||||||||2248
1654089480000|2022-06-01 13:18:00|673.4|673.2|673.4|673.2|673.4|673.2|673.2|673.2|264
1654089490000|2022-06-01 13:18:10|673.2|673|673.2|672.8|673.2|673|673|672.8|10965
1654089500000|2022-06-01 13:18:20||673||672.8||673||672.8|2995
1654089530000|2022-06-01 13:18:50|673|672.6|672.6|672.4|673|672.6|672.6|672.4|6056
1654089540000|2022-06-01 13:19:00|||||||||1095
1654089560000|2022-06-01 13:19:20|672.4|672.2|672.6|672.2|672.6|672.4|672.4|672.2|3518
1654089590000|2022-06-01 13:19:50|672.8|672.4|672.8|672.6|672.8|672.6|672.8|672.4|2964
1654089620000|2022-06-01 13:20:20|672.6|672.4|672.8|672.6|672.8|672.6|672.6|672.2|4581
1654089630000|2022-06-01 13:20:30|672.6|672.4|672.8|672.6|672.8|672.6|672.6|672.2|3303
1654089640000|2022-06-01 13:20:40||672.4||672.6||672.6||672.4|0
1654089650000|2022-06-01 13:20:50|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.2|8804
1654089660000|2022-06-01 13:21:00|||||||||270
1654089750000|2022-06-01 13:22:30|672.6|672.6|672.8|672.6|672.8|672.6|672.6|672.6|1495
1654089760000|2022-06-01 13:22:40|672.6|672.4|672.8|672.4|672.8|672.4|672.6|672.4|23163
1654089780000|2022-06-01 13:23:00|672.6||672.8||672.8||672.6||2000
1654089800000|2022-06-01 13:23:20|672.6||672.6||672.6||672.6||0
1654089830000|2022-06-01 13:23:50|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|9412
1654089840000|2022-06-01 13:24:00|673|672.4|673|672.8|673|672.8|673|672.4|9728
1654089880000|2022-06-01 13:24:40|673.2|673|673.2|672.8|673.4|673.2|673.2|672.8|5047
1654089900000|2022-06-01 13:25:00|673.4|673|673.4|673|673.4|673|673.4|672.8|100
1654089920000|2022-06-01 13:25:20||673.2||673.2||673.2||673.2|0
1654089950000|2022-06-01 13:25:50|673.6|673.4|673.4|673|673.6|673.4|673.4|673|15611
1654089990000|2022-06-01 13:26:30||673.2||673.2||673.2||673.2|1500
1654090010000|2022-06-01 13:26:50|673.2|673|673.2|673|673.4|673|673.2|673|13697
1654090020000|2022-06-01 13:27:00|673|672.8|673.2|672.8|673.2|673|673|672.8|1975
1654090030000|2022-06-01 13:27:10||673||672.8||673||672.8|0
1654090050000|2022-06-01 13:27:30||673||673||673||673|500
1654090070000|2022-06-01 13:27:50|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|3940
1654090080000|2022-06-01 13:28:00||673||673||673||673|3846
1654090100000|2022-06-01 13:28:20|673.2||673.2||673.2||673.2||200
1654090120000|2022-06-01 13:28:40|673.4|673.2|673.6|673.2|673.6|673.4|673.4|673.2|8550
1654090140000|2022-06-01 13:29:00||673.4||673.2||673.4||673.2|0
1654090170000|2022-06-01 13:29:30||673.4||673.4||673.4||673.4|22
1654090180000|2022-06-01 13:29:40|673.8|673.6|673.8|673.6|673.8|673.6|673.8|673.4|6347
1654090190000|2022-06-01 13:29:50|673.6|673.4|673.6|673.2|673.6|673.4|673.4|673.2|5240
1654090200000|2022-06-01 13:30:00|673.8|673.4|673.6|673.4|674|673.6|673.6|673.2|9268
1654090210000|2022-06-01 13:30:10|673.8|673.2|673.4|673|673.8|673.2|673.2|673|3953
1654090220000|2022-06-01 13:30:20|673.6|673.2|673.6|673.2|673.8|673.6|673.6|673.2|11401
1654090230000|2022-06-01 13:30:30|673.4|673|673.4|673.2|673.4|673.2|673.2|673|12066
1654090240000|2022-06-01 13:30:40|673.6|673.4|674|673.8|674.4|674.2|673.6|673.4|49728
1654090260000|2022-06-01 13:31:00|673.8|673.6|674.2|673.8|674.4|674.2|673.6|673.4|10318
1654090270000|2022-06-01 13:31:10|674||674.2||674.2||674||1121
1654090280000|2022-06-01 13:31:20|674|673.6|674.6|674.2|674.6|674.2|673.8|673.4|15621
1654090290000|2022-06-01 13:31:30|674.4|674|674.2|673.8|674.6|674|674|673.6|6611
1654090300000|2022-06-01 13:31:40|674.4|674|674.6|674.4|674.6|674.4|674.2|674|3868
1654090310000|2022-06-01 13:31:50|674.8|674.6|674.8|674.4|675|674.8|674.6|674.4|5634
1654090320000|2022-06-01 13:32:00|675|674.6|675.2|674.8|675.2|675|674.8|674.4|10318
1654090330000|2022-06-01 13:32:10|675|674.6|675.6|675.2|675.6|675.2|674.8|674.6|14154
1654090340000|2022-06-01 13:32:20|675.4|675|675|674.8|675.4|675|675|674.8|10707
1654090350000|2022-06-01 13:32:30|675.2|675|675|674.6|675.2|675|674.8|674.6|6692
1654090360000|2022-06-01 13:32:40||674.8||674.6||674.8||674.6|0
1654090370000|2022-06-01 13:32:50|674.8|674.8|674.8|674.4|675|674.8|674.6|674.4|4737
1654090390000|2022-06-01 13:33:10|675|674.6|674.4|674|675|674.8|674.4|674|4480
1654090400000|2022-06-01 13:33:20|674.2||674.2||674.2||674.2||372
1654090410000|2022-06-01 13:33:30|674|673.8|674.2|673.8|674.2|674|674|673.8|3348
1654090420000|2022-06-01 13:33:40|674|673.6|673.6|673.2|674|673.6|673.6|673.2|5119
1654090440000|2022-06-01 13:34:00|673.8|673.4|673.4|673.2|673.8|673.6|673.4|673.2|6001
1654090450000|2022-06-01 13:34:10|673.6|673.4|673.8|673.4|673.8|673.6|673.4|673.2|9818
1654090460000|2022-06-01 13:34:20|673.6||673.8||673.8||673.6||2026
1654090470000|2022-06-01 13:34:30|||||||||500
1654090480000|2022-06-01 13:34:40|673.6|673.2|673.2|672.8|673.8|673.2|673.2|672.8|7497
1654090490000|2022-06-01 13:34:50|673|672.4|673.2|673|673.2|673|672.6|672.2|51936
1654090500000|2022-06-01 13:35:00|673.4|672.8|673|672.8|673.4|673.2|673|672.8|9574
1654090510000|2022-06-01 13:35:10|672.8|672.6|673|672.6|673|672.8|672.6|672.4|6927
1654090520000|2022-06-01 13:35:20|672.8|672.4|673|672.6|673|672.6|672.8|672.4|0
1654090530000|2022-06-01 13:35:30|673.2|672.8|673.4|673.2|673.4|673.2|673.2|672.8|6551
1654090540000|2022-06-01 13:35:40|673.6|673|672.8|672.4|673.6|673|672.6|672.2|6379
1654090550000|2022-06-01 13:35:50|673|672.6|673|672.6|673|672.6|672.8|672.6|300
1654090560000|2022-06-01 13:36:00|673.2|672.8|672.8|672.4|673.2|673|672.8|672.4|10763
1654090570000|2022-06-01 13:36:10|672.6|672.6|673|672.8|673|672.8|672.6|672.6|7353
1654090580000|2022-06-01 13:36:20|673.2||673.2||673.2||673.2||0
1654090590000|2022-06-01 13:36:30|673|673|673|672.8|673.2|673|673|672.8|3729
1654090600000|2022-06-01 13:36:40|672.8|672.6|672.8|672.4|672.8|672.6|672.8|672.4|1227
1654090610000|2022-06-01 13:36:50|672.6||672.6||672.8||672.6||400
1654090620000|2022-06-01 13:37:00|||||||||45
1654090630000|2022-06-01 13:37:10|672.4|672.2|672.4|672.2|672.6|672.4|672.4|672.2|2891
1654090640000|2022-06-01 13:37:20|672.6|672.4|672.4|672.2|672.6|672.4|672.4|672.2|6311
1654090650000|2022-06-01 13:37:30|672.6|672.4|672.8|672.4|672.8|672.6|672.4|672.2|8223
1654090660000|2022-06-01 13:37:40|673|672.6|673|672.6|673|672.6|673|672.6|1625
1654090670000|2022-06-01 13:37:50|673.2|672.8|673.2|672.8|673.2|672.8|673|672.8|0
1654090680000|2022-06-01 13:38:00|673.4|673|673.4|673|673.6|673.2|673.4|673|16597
1654090690000|2022-06-01 13:38:10|673.2|672.8|673|672.8|673.4|672.8|673|672.8|1343
1654090700000|2022-06-01 13:38:20|673.2|673|673.2|672.8|673.4|673|673|672.8|847
1654090710000|2022-06-01 13:38:30|673|672.6|672.6|672.4|673.2|672.8|672.6|672.4|7077
1654090720000|2022-06-01 13:38:40|672.8|672.2|672.4|672|672.8|672.2|672.2|672|4355
1654090730000|2022-06-01 13:38:50|672.2|671.8|672.4|672|672.4|672|672|671.8|4179
1654090740000|2022-06-01 13:39:00|672.6|672.2|672.6|672.4|672.6|672.4|672.6|672|3974
1654090750000|2022-06-01 13:39:10|672.8|672.6|672.4|672|672.8|672.6|672.4|672|4063
1654090760000|2022-06-01 13:39:20|672.2||672.4||672.4||672.2||2104
1654090770000|2022-06-01 13:39:30|672.2|671.8|671.8|671.4|672.2|671.8|671.6|671.4|6250
1654090780000|2022-06-01 13:39:40|671.6|671.2|671.4|671|671.8|671.2|671.2|671|17637
1654090790000|2022-06-01 13:39:50|671.2|671.2|671.4|671|671.4|671.2|671.2|671|1314
1654090800000|2022-06-01 13:40:00|671.2|671.2|671.8|671.4|671.8|671.4|671.2|671.2|3449
1654090810000|2022-06-01 13:40:10|671.6|671.2|671.4|671|671.6|671.2|671.2|670.8|5225
1654090820000|2022-06-01 13:40:20|671.2|670.8|671.6|671.2|671.6|671.4|671|670.8|9370
1654090830000|2022-06-01 13:40:30|671.4|671.4|671.6|671.2|671.6|671.4|671.4|671.2|2096
1654090840000|2022-06-01 13:40:40|671.4|671.4|671.6|671.2|671.6|671.4|671.4|671.2|3868
1654090850000|2022-06-01 13:40:50|671.4|671|671.2|670.8|671.6|671.2|671.2|670.8|10642
1654090860000|2022-06-01 13:41:00|671.4|671|672|671.6|672|671.8|671.2|671|81523
1654090870000|2022-06-01 13:41:10|671.8|671.4|672|671.6|672|671.6|671.8|671.4|0
1654090880000|2022-06-01 13:41:20|672.2|671.8|672.6|672.2|672.8|672.4|672.2|671.8|1267
1654090890000|2022-06-01 13:41:30|672.4||672.6||672.6||672.4||0
1654090900000|2022-06-01 13:41:40||672.4||672.2||672.4||672.2|650
1654090910000|2022-06-01 13:41:50|672.4|672|672.6|672.2|672.6|672.2|672.2|672|4346
1654090920000|2022-06-01 13:42:00|672.4|672|672.2|672|672.4|672.2|672.2|672|71
1654090930000|2022-06-01 13:42:10|672|671.8|672|671.8|672|671.8|671.8|671.4|1408
1654090940000|2022-06-01 13:42:20|672.2|672|672.6|672.2|672.6|672.2|672.2|671.8|1506
1654090950000|2022-06-01 13:42:30|672.8|672.4|672.8|672.4|672.8|672.6|672.8|672.4|4064
1654090960000|2022-06-01 13:42:40|672.6|672.2|672.2|671.8|672.6|672.2|672|671.8|10936
1654090970000|2022-06-01 13:42:50|672.4|672|672.4|672|672.4|672|672.2|672|0
1654090980000|2022-06-01 13:43:00|672.2||672.4||672.4||672.2||0
1654090990000|2022-06-01 13:43:10|672.2||672.2||672.4||672.2||0
1654091000000|2022-06-01 13:43:20|672.4|672.2|672.8|672.4|672.8|672.4|672.4|672|7866
1654091020000|2022-06-01 13:43:40||672.6||672.6||672.6||672.6|0
1654091030000|2022-06-01 13:43:50|672.6|672.4|672.6|672.4|672.6|672.4|672.4|672.2|6536
1654091040000|2022-06-01 13:44:00|672.8||672.8||672.8||672.6||2000
1654091050000|2022-06-01 13:44:10||672.6||672.6||672.6||672.6|0
1654091060000|2022-06-01 13:44:20|672.6|672.4|672.4|672|672.8|672.4|672.4|672|13815
1654091070000|2022-06-01 13:44:30|672.2|671.8|672|671.8|672.2|671.8|672|671.8|3673
1654091080000|2022-06-01 13:44:40|672.2|672|672.4|672.2|672.4|672.2|672.2|672|6999
1654091100000|2022-06-01 13:45:00|672.6|672.4|672.4|672|672.6|672.4|672.2|672|7736
1654091110000|2022-06-01 13:45:10|672.2||672.4||672.4||672.2||420
1654091120000|2022-06-01 13:45:20|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|840
1654091130000|2022-06-01 13:45:30|672.4|672|672.4|672|672.4|672|672.4|672|1719
1654091150000|2022-06-01 13:45:50|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|3420
1654091180000|2022-06-01 13:46:20||672.4||672.4||672.4||672.4|416
1654091190000|2022-06-01 13:46:30|672.4|672.2|672.4|672|672.4|672.2|672.2|672|8423
1654091200000|2022-06-01 13:46:40|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|2051
1654091210000|2022-06-01 13:46:50|672|671.6|671.6|671.2|672|671.6|671.6|671.2|3309
1654091220000|2022-06-01 13:47:00|671.4|671.4|672.2|671.8|672.2|672|671.4|671.2|13981
1654091230000|2022-06-01 13:47:10|672|672|672.6|672.4|672.6|672.4|672|671.8|7775
1654091240000|2022-06-01 13:47:20|672.4|672.2|671.8|671.4|672.4|672.2|671.6|671.4|2926
1654091250000|2022-06-01 13:47:30|671.6|671.6|672|671.8|672|671.8|671.6|671.6|3486
1654091260000|2022-06-01 13:47:40|671.8|671.6|671.8|671.6|672|671.8|671.8|671.6|1950
1654091270000|2022-06-01 13:47:50|672|671.4|671.6|671.2|672|671.4|671.4|671|2700
1654091280000|2022-06-01 13:48:00|671.4|671|671.4|671|671.6|671.2|671.2|671|1912
1654091290000|2022-06-01 13:48:10|671.2|670.6|671.2|671|671.4|671|670.6|670.4|31987
1654091300000|2022-06-01 13:48:20|671.4|671.2|671.4|671.2|671.4|671.2|671.2|671|3143
1654091310000|2022-06-01 13:48:30|671.6|671.4|672|671.6|672|671.8|671.6|671.4|8246
1654091320000|2022-06-01 13:48:40|671.8|671.8|671.8|671.6|672|671.8|671.8|671.6|3035
1654091330000|2022-06-01 13:48:50|671.6|671.4|671.8|671.6|672|671.6|671.6|671.4|2867
1654091340000|2022-06-01 13:49:00|671.6|671.4|672.2|671.8|672.2|672|671.6|671.2|1870
1654091350000|2022-06-01 13:49:10|672|671.6|671.8|671.6|672.2|671.6|671.8|671.6|3081
1654091360000|2022-06-01 13:49:20|672|671.4|671.8|671.4|672|671.6|671.8|671.4|1355
1654091370000|2022-06-01 13:49:30|671.6|671.2|671.6|671.4|671.6|671.4|671.4|671.2|4694
1654091380000|2022-06-01 13:49:40|671.8|671.6|672|671.6|672|671.6|671.8|671.6|4801
1654091400000|2022-06-01 13:50:00|671.8|671.4|671.4|671.2|672|671.6|671.4|671|5040
1654091410000|2022-06-01 13:50:10|671.2|671|671.4|671|671.4|671|671.2|670.8|3480
1654091420000|2022-06-01 13:50:20|671.2|670.8|671.2|670.8|671.4|671|670.8|670.6|7966
1654091450000|2022-06-01 13:50:50|671|670.6|670.8|670.6|671.2|670.6|670.8|670.6|1029
1654091470000|2022-06-01 13:51:10|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670.2|1387
1654091490000|2022-06-01 13:51:30|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.4|3348
1654091500000|2022-06-01 13:51:40|671|670.6|671|670.8|671.2|671|671|670.4|11810
1654091510000|2022-06-01 13:51:50|670.8|670.6|670.8|670.4|670.8|670.6|670.8|670.4|7662
1654091520000|2022-06-01 13:52:00|671|670.6|671.2|670.8|671.2|670.8|671|670.6|9295
1654091530000|2022-06-01 13:52:10|671.4|671|671|670.6|671.4|671.2|671|670.6|3338
1654091540000|2022-06-01 13:52:20|671.2|670.8|671|670.8|671.2|670.8|671|670.8|342
1654091550000|2022-06-01 13:52:30|670.8|670.6|670.8|670.4|670.8|670.6|670.8|670.4|1100
1654091560000|2022-06-01 13:52:40|670.6|670.6|670.8|670.4|671|670.8|670.6|670.4|3493
1654091570000|2022-06-01 13:52:50|671|670.6|670.8|670.4|671|670.6|670.8|670.4|0
1654091580000|2022-06-01 13:53:00|670.6|670.2|670.4|670.2|670.6|670.2|670.2|670|38932
1654091590000|2022-06-01 13:53:10|670.2|670|670.2|670|670.4|670|670.2|670|19459
1654091600000|2022-06-01 13:53:20|670.4||670.4||670.4||670.4||250
1654091610000|2022-06-01 13:53:30|||||||||400
1654091620000|2022-06-01 13:53:40|670.2|669.8|669.6|669.2|670.2|669.8|669.6|669.2|12586
1654091630000|2022-06-01 13:53:50|669.4||669.6||669.6||669.4||2855
1654091640000|2022-06-01 13:54:00|669.4|669|669.2|668.8|669.4|669|669|668.8|25125
1654091660000|2022-06-01 13:54:20|669.4|669|669.6|669.2|669.6|669.2|669.4|668.8|19518
1654091680000|2022-06-01 13:54:40|669.8|669.4|670|669.6|670|669.6|669.8|669.2|1626
1654091690000|2022-06-01 13:54:50|669.8|669.4|669.6|669.2|670|669.4|669.6|669.2|7221
1654091700000|2022-06-01 13:55:00|669.8|669.4|669.8|669.4|670|669.6|669.6|669.4|3825
1654091720000|2022-06-01 13:55:20||669.6||669.6||669.6||669.4|0
1654091730000|2022-06-01 13:55:30|669.6|669.4|670|669.6|670|669.6|669.6|669.4|11636
1654091740000|2022-06-01 13:55:40|669.8|669.4|669.8|669.4|670|669.4|669.6|669.4|9106
1654091760000|2022-06-01 13:56:00|670|669.6|670.2|669.8|670.2|669.8|670|669.4|12502
1654091770000|2022-06-01 13:56:10|670.4|670|670.4|670.2|670.4|670.2|670.2|669.8|2138
1654091780000|2022-06-01 13:56:20|670.2|670|670|669.6|670.4|670|670|669.6|4571
1654091800000|2022-06-01 13:56:40|669.8|669.4|669.8|669.4|670|669.6|669.6|669.4|2976
1654091810000|2022-06-01 13:56:50|669.6|669.2|669.4|669|669.6|669.2|669.4|669|18
1654091830000|2022-06-01 13:57:10|669.6|669.2|669.6|669.4|670|669.6|669.4|669|12316
1654091840000|2022-06-01 13:57:20|669.4|669.2|669.4|669.2|669.6|669.2|669.4|669.2|119
1654091850000|2022-06-01 13:57:30||669||669||669||669|0
1654091860000|2022-06-01 13:57:40|669.2||669.4||669.4||669.2||661
1654091870000|2022-06-01 13:57:50|669.2|668.8|669.2|669|669.2|669|669.2|668.8|11047
1654091880000|2022-06-01 13:58:00|669.4||669.4||669.4||669.4||581
1654091890000|2022-06-01 13:58:10|||||||||400
1654091900000|2022-06-01 13:58:20|||||||||145
1654091910000|2022-06-01 13:58:30||669.2||669.2||669.2||669.2|10
1654091930000|2022-06-01 13:58:50|669.2|669|669.2|669|669.2|669|669.2|669|5158
1654091940000|2022-06-01 13:59:00|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|15505
1654091950000|2022-06-01 13:59:10|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|4740
1654091960000|2022-06-01 13:59:20|670|669.6|670.2|669.8|670.2|669.8|670|669.6|1675
1654091970000|2022-06-01 13:59:30|670||670.2||670.2||670||4797
1654091980000|2022-06-01 13:59:40||670||670||670||669.8|6305
1654091990000|2022-06-01 13:59:50|670.4|669.8|670|669.6|670.4|669.8|670|669.6|3331
1654092000000|2022-06-01 14:00:00|670.2|669.8|670|669.6|670.4|669.8|669.8|669.6|3009
1654092010000|2022-06-01 14:00:10|670.2|670|670.4|670|670.6|670.2|670.2|669.8|11121
1654092020000|2022-06-01 14:00:20|670.6|670.2|670.2|669.8|670.6|670.2|670.2|669.8|4371
1654092030000|2022-06-01 14:00:30|670|670|669.8|669.4|670.2|670|669.6|669.4|12079
1654092040000|2022-06-01 14:00:40|670|669.6|670.2|669.6|670.2|669.6|670|669.6|1306
1654092050000|2022-06-01 14:00:50|670||670||670||670||0
1654092060000|2022-06-01 14:01:00|669.8|669.4|669.8|669.2|670|669.6|669.8|669.2|8210
1654092070000|2022-06-01 14:01:10||669.4||669.6||669.6||669.4|0
1654092080000|2022-06-01 14:01:20|670|669.8|670.4|670|670.4|670.2|670|669.8|4909
1654092090000|2022-06-01 14:01:30|670.2||670.2||670.4||670.2||0
1654092100000|2022-06-01 14:01:40|670.4|670.2|670.4|670.2|670.6|670.2|670.4|670.2|5181
1654092110000|2022-06-01 14:01:50|670.6|670.4|670.6|670.4|670.6|670.4|670.6|670.4|6590
1654092120000|2022-06-01 14:02:00|670.8|670.6|671.6|671.2|671.6|671.2|670.8|670.6|31904
1654092130000|2022-06-01 14:02:10|671.4|671|671.2|671|671.6|671|671.2|671|8321
1654092140000|2022-06-01 14:02:20|671|670.8|670.8|670.4|671.2|671|670.8|670.4|3843
1654092150000|2022-06-01 14:02:30|671|670.6|670.8|670.4|671.2|670.8|670.8|670.4|16816
1654092170000|2022-06-01 14:02:50|670.6|670.2|670.4|670|670.8|670.2|670.4|670|10754
1654092180000|2022-06-01 14:03:00|670.2|670.2|670|669.8|670.4|670.2|670|669.8|11815
1654092190000|2022-06-01 14:03:10|670.2|670|670|669.8|670.2|670|670|669.8|1126
1654092200000|2022-06-01 14:03:20|670.2|670|670.2|669.8|670.2|670|670.2|669.8|2864
1654092210000|2022-06-01 14:03:30|670.4|670|670.4|670.2|670.6|670.2|670.4|670|2517
1654092220000|2022-06-01 14:03:40|670.2|670|670.2|669.8|670.2|670|670|669.8|2728
1654092240000|2022-06-01 14:04:00|670.4|670|670|669.8|670.6|670.4|670|669.8|17617
1654092250000|2022-06-01 14:04:10|670.2|670|670.2|669.8|670.2|670|669.6|669.4|26125
1654092260000|2022-06-01 14:04:20|670|669.6|670|669.6|670|669.6|669.8|669.4|2075
1654092270000|2022-06-01 14:04:30|670.2|669.8|670.2|669.8|670.2|670|670.2|669.8|3549
1654092280000|2022-06-01 14:04:40|670.4|670|670.6|670.2|670.6|670.2|670.4|670|3135
1654092290000|2022-06-01 14:04:50|670.4|670|670|669.8|670.6|670|670|669.8|4325
1654092300000|2022-06-01 14:05:00|670.2|669.6|670|669.6|670.2|669.8|669.8|669.4|7894
1654092310000|2022-06-01 14:05:10|669.8|669.8|669.8|669.6|670|669.8|669.6|669.4|7517
1654092320000|2022-06-01 14:05:20|669.6|669.4|669.4|669|669.8|669.4|669.2|669|313
1654092330000|2022-06-01 14:05:30|669.2|669.2|669.6|669.2|669.6|669.4|669.2|669.2|2061
1654092340000|2022-06-01 14:05:40|669.4|669|669.6|669.2|669.6|669.2|669.2|669|5381
1654092360000|2022-06-01 14:06:00|669.4|669|669|668.8|669.6|669|669|668.8|12418
1654092370000|2022-06-01 14:06:10|668.8|668.6|668.8|668.4|669|668.6|668.8|668.4|4488
1654092390000|2022-06-01 14:06:30|669|668.6|668.8|668.4|669.2|669|668.8|668.4|11020
1654092410000|2022-06-01 14:06:50|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668.2|254
1654092420000|2022-06-01 14:07:00|669|668.6|669.2|668.8|669.2|668.8|669|668.6|2518
1654092430000|2022-06-01 14:07:10|669|668.6|669|668.6|669|668.6|668.8|668.4|6613
1654092440000|2022-06-01 14:07:20|668.8|668.8|668.8|668.4|669|668.8|668.6|668.2|20153
1654092450000|2022-06-01 14:07:30|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|0
1654092460000|2022-06-01 14:07:40|668.6|668|668.6|668.2|668.6|668.4|668.4|668|6491
1654092470000|2022-06-01 14:07:50|668.8|668.4|668.8|668.4|668.8|668.6|668.8|668.4|5051
1654092480000|2022-06-01 14:08:00|668.6|668.2|668.4|668|668.8|668.2|668.2|668|7165
1654092490000|2022-06-01 14:08:10|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668.2|2027
1654092500000|2022-06-01 14:08:20|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|3214
1654092510000|2022-06-01 14:08:30|668.2|668|667.8|667.4|668.2|668|667.6|667.4|18401
1654092530000|2022-06-01 14:08:50|667.6|667.2|667.4|667|667.6|667.2|667.4|667|1874
1654092540000|2022-06-01 14:09:00|667.2|667.2|667.4|667|667.4|667.2|667.2|667|5206
1654092550000|2022-06-01 14:09:10|667.6|667.2|667.8|667.4|667.8|667.6|667.6|667|13171
1654092560000|2022-06-01 14:09:20|667.6||667.8||667.8||667.6||267
1654092580000|2022-06-01 14:09:40|667.6||667.6||667.8||667.6||5239
1654092590000|2022-06-01 14:09:50|667.8||667.6||667.8||667.6||0
1654092600000|2022-06-01 14:10:00|667.8|667.6|667.8|667.6|667.8|667.6|667.6|667.4|14175
1654092610000|2022-06-01 14:10:10|667.6|667.4|668.2|667.8|668.2|668|667.6|667.4|14538
1654092620000|2022-06-01 14:10:20|668|668|668.4|668|668.4|668|668|667.8|4609
1654092640000|2022-06-01 14:10:40|668.2|667.8|668.4|668|668.4|668|668|667.8|15286
1654092650000|2022-06-01 14:10:50|668.2||668.4||668.4||668.2||1438
1654092660000|2022-06-01 14:11:00|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|2783
1654092680000|2022-06-01 14:11:20|668.4|668|667.8|667.4|668.6|668|667.6|667.4|10588
1654092710000|2022-06-01 14:11:50|667.6||667.6||667.6||667.6||430
1654092720000|2022-06-01 14:12:00|667.8||667.8||667.8||667.8||5711
1654092730000|2022-06-01 14:12:10|668|667.6|668|667.6|668|667.8|667.8|667.6|8401
1654092740000|2022-06-01 14:12:20|667.8||667.8||667.8||667.8||100
1654092750000|2022-06-01 14:12:30|667.6|667.4|667.4|667.2|667.6|667.4|667.4|667.2|4771
1654092760000|2022-06-01 14:12:40|667.6|667|667.4|667|667.6|667.2|666.8|666.6|24598
1654092770000|2022-06-01 14:12:50|667.6|667.2|667.8|667.6|667.8|667.6|667.6|667.2|899
1654092780000|2022-06-01 14:13:00|667.6|667.4|667.4|667|667.6|667.4|667.4|667|4356
1654092790000|2022-06-01 14:13:10|667.2|666.8|667.2|666.8|667.4|667.2|667|666.8|8606
1654092800000|2022-06-01 14:13:20|667.4|667|667.4|667|667.4|667.2|667.2|667|9246
1654092810000|2022-06-01 14:13:30|667.2|666.8|667.4|667.2|667.4|667.2|667|666.6|1713
1654092840000|2022-06-01 14:14:00|667.2|667|667.2|666.8|667.4|667.2|667.2|666.8|6648
1654092850000|2022-06-01 14:14:10|667|667|667.4|667|667.4|667.2|667|667|3389
1654092860000|2022-06-01 14:14:20|667.2|666.8|667.2|666.8|667.2|667|667.2|666.8|4099
1654092900000|2022-06-01 14:15:00|667|666.6|666.8|666.4|667.2|666.6|666.8|666.4|7289
1654092910000|2022-06-01 14:15:10|666.6|666.2|666.6|666.2|666.8|666.4|666.4|666.2|8924
1654092940000|2022-06-01 14:15:40|666.4|666.4|667|666.6|667|666.6|666.4|666.2|19983
1654092950000|2022-06-01 14:15:50|667.2|666.8|666.8|666.6|667.4|667.2|666.8|666.6|27677
1654092960000|2022-06-01 14:16:00|666.6|666.4|666.8|666.6|666.8|666.6|666.6|666.4|2028
1654092980000|2022-06-01 14:16:20|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|3572
1654092990000|2022-06-01 14:16:30|666.8|666.4|666.8|666.6|666.8|666.6|666.8|666.2|12833
1654093000000|2022-06-01 14:16:40|666.6|666.4|666.6|666.2|666.8|666.6|666.6|666.2|23526
1654093010000|2022-06-01 14:16:50||666.4||666.2||666.4||666.2|779
1654093020000|2022-06-01 14:17:00|666.4||666.6||666.6||666.4||0
1654093070000|2022-06-01 14:17:50|666.4||666.4||666.4||666.4||16577
1654093080000|2022-06-01 14:18:00|666.6|666.4|667|666.6|667|666.8|666.6|666.2|23795
1654093090000|2022-06-01 14:18:10|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|3392
1654093100000|2022-06-01 14:18:20|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|495
1654093130000|2022-06-01 14:18:50||666.4||666.4||666.4||666.2|0
1654093140000|2022-06-01 14:19:00|||||||||108
1654093150000|2022-06-01 14:19:10|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|6274
1654093160000|2022-06-01 14:19:20||666||666||666.2||666|6680
1654093180000|2022-06-01 14:19:40|666.2|665.8|665.8|665.4|666.4|665.8|665.6|665.4|32904
1654093190000|2022-06-01 14:19:50|666|665.6|666|665.8|666.2|666|666|665.6|16048
1654093200000|2022-06-01 14:20:00|666.2|666|666.2|665.8|666.2|666|666.2|665.8|455
1654093210000|2022-06-01 14:20:10|666.4|666|666.4|666.2|666.4|666.2|666.4|666|4378
1654093220000|2022-06-01 14:20:20|666.6|666.4|666.8|666.4|666.8|666.6|666.6|666.4|6636
1654093230000|2022-06-01 14:20:30|666.6|666.2|666.8|666.4|666.8|666.6|666.6|666.2|1915
1654093250000|2022-06-01 14:20:50|666.6|666.2|666.4|666.2|666.8|666.2|666.4|666.2|6924
1654093260000|2022-06-01 14:21:00|666.6|666|666.2|666|666.6|666|666.2|666|7942
1654093280000|2022-06-01 14:21:20|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|4625
1654093300000|2022-06-01 14:21:40|666.2|666|666.4|666|666.4|666|666.2|666|6975
1654093310000|2022-06-01 14:21:50|666.2||666.2||666.2||666.2||0
1654093330000|2022-06-01 14:22:10|666.4||666.4||666.4||666.4||3332
1654093340000|2022-06-01 14:22:20|666.2|665.8|666|665.8|666.2|665.8|665.8|665.6|4970
1654093350000|2022-06-01 14:22:30|665.8|665.6|665.8|665.6|666|665.6|665.8|665.6|809
1654093360000|2022-06-01 14:22:40|666|665.8|666|665.6|666|665.8|665.8|665.6|10968
1654093370000|2022-06-01 14:22:50|665.8||665.8||665.8||665.8||0
1654093390000|2022-06-01 14:23:10|666|665.8|666.4|666|666.4|666.2|666|665.6|11144
1654093400000|2022-06-01 14:23:20|666.2|665.8|666.2|665.8|666.2|665.8|666|665.8|1568
1654093410000|2022-06-01 14:23:30|666.4|666|666.4|666|666.4|666|666.4|665.8|653
1654093420000|2022-06-01 14:23:40|666.2|665.8|665.8|665.4|666.4|665.8|665.6|665.4|18814
1654093440000|2022-06-01 14:24:00|665.6|665.6|665.8|665.6|666|665.8|665.6|665.4|5085
1654093450000|2022-06-01 14:24:10|665.6|665.4|665.4|665.2|665.6|665.4|665.4|665.2|4655
1654093460000|2022-06-01 14:24:20|665.6||665.6||665.6||665.6||1612
1654093480000|2022-06-01 14:24:40|665.4||665.4||665.4||665.4||0
1654093490000|2022-06-01 14:24:50|665.2|665|665.4|665|665.4|665|665.2|665|6022
1654093500000|2022-06-01 14:25:00|665.6|665.2|665.6|665.2|665.8|665.4|665.4|665.2|13773
1654093510000|2022-06-01 14:25:10|665.4|665|665.4|665|665.4|665|665.2|665|4891
1654093520000|2022-06-01 14:25:20|665.6|665.2|665.6|665.4|665.6|665.4|665.6|665|4654
1654093530000|2022-06-01 14:25:30|665.8|665.2|665.8|665.6|665.8|665.6|665.6|665.2|2862
1654093540000|2022-06-01 14:25:40|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|4737
1654093550000|2022-06-01 14:25:50|665.4|665.4|665.4|665|665.6|665.4|665.4|665|4146
1654093560000|2022-06-01 14:26:00|665.2|665.2|665.4|665.2|665.4|665.2|665.2|665|1118
1654093570000|2022-06-01 14:26:10|665.2|665|665.4|665|665.4|665.2|665.2|665|4555
1654093590000|2022-06-01 14:26:30|665.2||665.4||665.4||665.2||1631
1654093600000|2022-06-01 14:26:40|665.2|665.2|665.4|665.2|665.4|665.2|665.2|665|2846
1654093610000|2022-06-01 14:26:50||665||665||665||665|2679
1654093620000|2022-06-01 14:27:00|665.2|664.8|665.4|665|665.4|665|665|664.8|42640
1654093630000|2022-06-01 14:27:10|665.6|665.2|665.8|665.4|665.8|665.6|665.6|665.2|12938
1654093640000|2022-06-01 14:27:20|665.6|665.2|665.6|665.4|665.8|665.4|665.4|665|15150
1654093650000|2022-06-01 14:27:30||665.2||665.2||665.4||665.2|1218
1654093660000|2022-06-01 14:27:40|665.8|665.4|665.6|665.4|665.8|665.6|665.6|665.4|2051
1654093670000|2022-06-01 14:27:50|665.8||665.6||665.8||665.6||0
1654093680000|2022-06-01 14:28:00|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|5119
1654093690000|2022-06-01 14:28:10|666|665.8|665.8|665.4|666|665.8|665.8|665.4|8552
1654093700000|2022-06-01 14:28:20|666|665.6|666|665.6|666|665.6|665.8|665.6|621
1654093710000|2022-06-01 14:28:30|665.8|665.4|665.6|665.4|666|665.4|665.6|665.4|2842
1654093720000|2022-06-01 14:28:40|665.4|665.2|665.6|665.2|665.6|665.2|665.4|665.2|318
1654093760000|2022-06-01 14:29:20||665.4||665.4||665.4||665.4|0
1654093780000|2022-06-01 14:29:40|||||||||194
1654093790000|2022-06-01 14:29:50|665.8|665.6|665.6|665.4|665.8|665.6|665.6|665.4|7770
1654093800000|2022-06-01 14:30:00|665.8|665.6|665.4|665|665.8|665.6|665.4|665|11661
1654093810000|2022-06-01 14:30:10|665.6|665.2|666|665.6|666|665.6|665.4|665|4822
1654093820000|2022-06-01 14:30:20|666.2|665.8|665.8|665.4|666.2|665.8|665.6|665.4|7590
1654093830000|2022-06-01 14:30:30|666|665.6|666|665.6|666|665.6|666|665.6|0
1654093840000|2022-06-01 14:30:40|665.8||665.8||665.8||665.8||0
1654093850000|2022-06-01 14:30:50|665.6|665.4|665.6|665.4|665.8|665.4|665.4|665.2|3247
1654093860000|2022-06-01 14:31:00|665.8|665.6|665.8|665.4|665.8|665.6|665.8|665.4|2531
1654093870000|2022-06-01 14:31:10|666|665.6|666|665.6|666|665.6|666|665.6|1269
1654093880000|2022-06-01 14:31:20|665.8|665.4|665.4|665|665.8|665.4|665.2|665|1897
1654093890000|2022-06-01 14:31:30|665.2|664.8|665.2|665|665.4|665.2|665|664.8|6819
1654093900000|2022-06-01 14:31:40|665.4||665.4||665.4||665.4||436
1654093910000|2022-06-01 14:31:50|665.2|664.8|665.2|664.8|665.2|664.8|665|664.8|837
1654093920000|2022-06-01 14:32:00|665|665|665|664.8|665.2|665|665|664.8|6050
1654093930000|2022-06-01 14:32:10|665.2|665|665.2|664.8|665.2|665|665|664.8|7353
1654093940000|2022-06-01 14:32:20|665||665||665||665||16
1654093950000|2022-06-01 14:32:30|||||||||15592
1654093960000|2022-06-01 14:32:40|664.8|664.6|664.8|664.4|664.8|664.6|664.8|664.4|7880
1654093970000|2022-06-01 14:32:50|664.6|664.6|664.4|664|664.6|664.6|664.2|664|14950
1654093980000|2022-06-01 14:33:00|664.2|664.2|664.4|664.2|664.4|664.2|664.2|664.2|4222
1654093990000|2022-06-01 14:33:10|664.2|664|664.4|664.2|664.4|664.2|664.2|664|8464
1654094000000|2022-06-01 14:33:20|664.2|664|664.2|664|664.4|664|664.2|664|323
1654094010000|2022-06-01 14:33:30|664|663.8|664.2|663.8|664.2|664|664|663.8|10589
1654094020000|2022-06-01 14:33:40|664|664|664.2|663.8|664.2|664|664|663.8|3000
1654094030000|2022-06-01 14:33:50|664|664|664.6|664.2|664.6|664.2|664|664|15396
1654094040000|2022-06-01 14:34:00|664.4|664.4|664.4|664.2|664.6|664.4|664.2|664|2581
1654094050000|2022-06-01 14:34:10|664.2|664|664.2|664|664.6|664.2|664|663.6|5983
1654094060000|2022-06-01 14:34:20|664|663.8|664|663.8|664.2|664|664|663.6|8212
1654094070000|2022-06-01 14:34:30|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.4|3793
1654094080000|2022-06-01 14:34:40||663.4||663.6||663.6||663.4|15
1654094130000|2022-06-01 14:35:30|663.6|663.4|663.8|663.4|663.8|663.4|663.6|663.4|10470
1654094140000|2022-06-01 14:35:40|663.6|663.6|663.8|663.4|663.8|663.6|663.6|663.4|11977
1654094150000|2022-06-01 14:35:50|663.6|663.2|663.4|663|663.6|663.2|663.4|663|2835
1654094160000|2022-06-01 14:36:00||663.2||663||663.2||663|4988
1654094170000|2022-06-01 14:36:10||663.2||663.2||663.2||663.2|0
1654094180000|2022-06-01 14:36:20|663.6|663.4|663.8|663.4|663.8|663.4|663.6|663.4|12052
1654094190000|2022-06-01 14:36:30||663.6||663.6||663.6||663.4|2440
1654094200000|2022-06-01 14:36:40|663.6|663.4|663.8|663.6|663.8|663.6|663.6|663.4|5507
1654094210000|2022-06-01 14:36:50|663.6|663.4|663.6|663.2|663.8|663.4|663.6|663.2|311
1654094220000|2022-06-01 14:37:00|663.8|663.4|663.8|663.4|663.8|663.6|663.6|663.4|3697
1654094230000|2022-06-01 14:37:10|663.6||663.6||663.8||663.6||60
1654094240000|2022-06-01 14:37:20|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.6|1173
1654094250000|2022-06-01 14:37:30|664|663.8|664.2|663.8|664.2|663.8|664|663.8|13343
1654094260000|2022-06-01 14:37:40|664||664||664||664||0
1654094270000|2022-06-01 14:37:50|664.2|664|664.2|663.8|664.2|664|664|663.8|6678
1654094280000|2022-06-01 14:38:00|664|664|664.2|663.8|664.2|664|664|663.8|1965
1654094290000|2022-06-01 14:38:10|664|663.6|664.2|663.8|664.2|664|664|663.6|3475
1654094310000|2022-06-01 14:38:30||664||664||664||663.8|658
1654094320000|2022-06-01 14:38:40|664|663.8|663.8|663.4|664|663.8|663.8|663.4|2500
1654094330000|2022-06-01 14:38:50|664|663.6|663.8|663.4|664|663.8|663.8|663.4|23881
1654094340000|2022-06-01 14:39:00|663.6|663.2|663.6|663.4|664|663.8|663.6|663.2|33018
1654094350000|2022-06-01 14:39:10|663.8|663.6|664|663.8|664|663.8|663.8|663.4|7025
1654094360000|2022-06-01 14:39:20|663.8|663.6|664.2|663.8|664.2|664|663.8|663.6|10544
1654094370000|2022-06-01 14:39:30|664|663.6|664|663.6|664|663.6|664|663.6|315
1654094390000|2022-06-01 14:39:50||663.8||663.6||663.8||663.6|0
1654094400000|2022-06-01 14:40:00|663.8|663.8|664.4|664|664.4|664.2|663.8|663.8|7431
1654094410000|2022-06-01 14:40:10|664.2|664.4|664.2|664|664.6|664.4|664.2|664|25799
1654094420000|2022-06-01 14:40:20||663.8||663.8||663.8||663.8|1321
1654094430000|2022-06-01 14:40:30|664|664|664.2|664|664.2|664|664|664|600
1654094440000|2022-06-01 14:40:40|664|663.8|664|663.6|664|663.8|664|663.6|909
1654094450000|2022-06-01 14:40:50||663.8||663.8||663.8||663.6|0
1654094460000|2022-06-01 14:41:00|663.8|663.6|664|663.6|664|663.8|663.8|663.6|7404
1654094470000|2022-06-01 14:41:10|664.2|663.8|664.2|664|664.4|664.2|664.2|663.8|5446
1654094480000|2022-06-01 14:41:20||663.8||663.8||663.8||663.8|550
1654094490000|2022-06-01 14:41:30|664.4|664|664.4|664|664.4|664|664.4|664|3279
1654094500000|2022-06-01 14:41:40|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|1990
1654094510000|2022-06-01 14:41:50|664||664||664.2||664||0
1654094520000|2022-06-01 14:42:00|663.8|663.6|664|663.8|664|663.8|663.8|663.6|7089
1654094530000|2022-06-01 14:42:10||663.6||663.6||663.6||663.6|2319
1654094540000|2022-06-01 14:42:20|663.8|663.4|663.8|663.6|663.8|663.6|663.6|663.2|43516
1654094550000|2022-06-01 14:42:30|664|663.8|664|663.6|664|663.8|663.8|663.6|34925
1654094560000|2022-06-01 14:42:40|663.8|663.8|664|663.8|664|663.8|663.8|663.6|17973
1654094580000|2022-06-01 14:43:00|663.8|663.6|663.8|663.4|664|663.6|663.6|663.4|4075
1654094590000|2022-06-01 14:43:10|664|663.6|664|663.8|664|663.8|664|663.6|7981
1654094610000|2022-06-01 14:43:30|664.2|664|664.4|664|664.4|664.2|664.2|664|10517
1654094620000|2022-06-01 14:43:40||664.2||664.2||664.2||664.2|0
1654094630000|2022-06-01 14:43:50|664.6|664.4|665|664.6|665|664.6|664.6|664.4|8081
1654094640000|2022-06-01 14:44:00|665.2|664.8|665.2|664.8|665.2|665|665|664.6|25661
1654094650000|2022-06-01 14:44:10|665||665||665.2||665||386
1654094660000|2022-06-01 14:44:20|664.8|664.6|665|664.8|665|664.8|664.8|664.6|3091
1654094670000|2022-06-01 14:44:30|664.8|664.6|665|664.8|665|664.8|664.8|664.6|3900
1654094680000|2022-06-01 14:44:40|665.2|665|665.2|665|665.2|665|665.2|664.8|2918
1654094690000|2022-06-01 14:44:50|665|664.8|665.2|664.8|665.2|665|665|664.8|2875
1654094700000|2022-06-01 14:45:00||665||665||665||664.8|1
1654094710000|2022-06-01 14:45:10|665.4|665.2|665.4|665|665.4|665.2|665.2|665|4042
1654094720000|2022-06-01 14:45:20|665.2|665.2|665.4|665.2|665.4|665.2|665.2|665.2|8538
1654094730000|2022-06-01 14:45:30|665.6|665|665.6|665.4|665.6|665.4|665.4|665|11012
1654094750000|2022-06-01 14:45:50|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|4141
1654094760000|2022-06-01 14:46:00|665.2|665|665.4|665.2|665.4|665.2|665.2|665|9385
1654094780000|2022-06-01 14:46:20|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|7391
1654094790000|2022-06-01 14:46:30|665.8|665.2|665|664.8|665.8|665.2|665|664.8|64840
1654094800000|2022-06-01 14:46:40|||||||||933
1654094810000|2022-06-01 14:46:50|664.8|664.6|665|664.6|665|664.8|664.8|664.6|4620
1654094820000|2022-06-01 14:47:00|664.8|664.4|664.6|664.2|664.8|664.6|664.4|664.2|30129
1654094830000|2022-06-01 14:47:10|664.8|664.4|664.8|664.6|664.8|664.6|664.8|664.2|4757
1654094840000|2022-06-01 14:47:20|665|664.8|665|664.8|665|664.8|665|664.8|430
1654094850000|2022-06-01 14:47:30|665.2|665|665.2|664.8|665.4|665.2|665|664.8|7709
1654094860000|2022-06-01 14:47:40|665|664.6|665|664.6|665|664.6|664.8|664.6|4612
1654094870000|2022-06-01 14:47:50|664.8||665||665||664.8||0
1654094880000|2022-06-01 14:48:00|664.8||664.8||664.8||664.8||0
1654094890000|2022-06-01 14:48:10|665|664.8|665|664.6|665|664.8|665|664.6|2540
1654094900000|2022-06-01 14:48:20|665.2|664.8|665.2|664.8|665.4|665.2|665.2|664.8|7807
1654094920000|2022-06-01 14:48:40||665||665||665||664.8|0
1654094930000|2022-06-01 14:48:50|665|664.8|664.8|664.4|665|664.8|664.8|664.4|17037
1654094950000|2022-06-01 14:49:10|665|664.6|665|664.8|665|664.8|664.8|664.4|10465
1654094960000|2022-06-01 14:49:20|664.8|664.6|664.8|664.4|665|664.6|664.8|664.4|5680
1654094990000|2022-06-01 14:49:50|664.6|664.2|664.4|664.2|664.8|664.2|664.2|664|27110
1654095000000|2022-06-01 14:50:00|664.2|664|664.2|664|664.2|664|664.2|664|77444
1654095010000|2022-06-01 14:50:10|||||||||946
1654095020000|2022-06-01 14:50:20|664.4|664.2|664.4|664|664.6|664.4|664.2|664|32006
1654095040000|2022-06-01 14:50:40|664.2||664.2||664.4||664.2||3721
1654095060000|2022-06-01 14:51:00|664.4|664.2|664.4|664.2|664.6|664.4|664.4|664.2|7334
1654095070000|2022-06-01 14:51:10|664.2|664|664.4|664|664.4|664|664.2|664|4066
1654095080000|2022-06-01 14:51:20|664.2|664.2|664.4|664.2|664.4|664.2|664.2|664.2|0
1654095090000|2022-06-01 14:51:30|||||||||2507
1654095100000|2022-06-01 14:51:40|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|3747
1654095110000|2022-06-01 14:51:50|664.8||664.8||664.8||664.8||4772
1654095120000|2022-06-01 14:52:00|665|664.6|665.2|665|665.4|665|665|664.4|14575
1654095130000|2022-06-01 14:52:10|665.4|665.2|665.2|665|665.4|665.2|665.2|665|4452
1654095140000|2022-06-01 14:52:20|665.4|665.2|665.4|665.2|665.4|665.2|665.2|665|7790
1654095150000|2022-06-01 14:52:30|665.2|665|665.2|665|665.4|665|665.2|665|1893
1654095160000|2022-06-01 14:52:40|665.4|665.2|665.4|665.2|665.4|665.2|665.2|665|1562
1654095170000|2022-06-01 14:52:50|||||||||2290
1654095180000|2022-06-01 14:53:00|665.2|665|665.4|665.2|665.4|665.2|665.2|665|3251
1654095190000|2022-06-01 14:53:10||665||665||665.2||665|929
1654095200000|2022-06-01 14:53:20|665.2|664.8|665.2|665|665.2|665|665|664.8|1994
1654095220000|2022-06-01 14:53:40|665.4|665.2|665.4|665|665.4|665.2|665.2|665|6230
1654095230000|2022-06-01 14:53:50||665.2||665.2||665.2||665.2|0
1654095240000|2022-06-01 14:54:00|665.6|665.4|666|665.8|666|665.8|665.6|665.4|16870
1654095250000|2022-06-01 14:54:10|666.2|666|666.2|666|666.2|666|666.2|666|1751
1654095260000|2022-06-01 14:54:20|666|665.8|666|665.8|666|665.8|666|665.8|5400
1654095270000|2022-06-01 14:54:30|666.2|666|666.4|666|666.4|666|666.2|666|1973
1654095280000|2022-06-01 14:54:40|666.6|666.2|666.6|666.2|666.6|666.4|666.4|666.2|22580
1654095290000|2022-06-01 14:54:50|666.4|666.4|666.6|666.4|666.6|666.4|666.4|666.2|8568
1654095300000|2022-06-01 14:55:00|666.8|666.2|667|666.6|667|666.6|666.8|666.2|8538
1654095310000|2022-06-01 14:55:10|666.8||666.8||666.8||666.8||0
1654095320000|2022-06-01 14:55:20|667|666.8|667.2|666.8|667.2|666.8|667|666.8|1770
1654095330000|2022-06-01 14:55:30|667|666.6|667|666.6|667|666.6|667|666.6|5081
1654095340000|2022-06-01 14:55:40|667.2|666.8|667.2|667|667.2|667|667.2|666.8|477
1654095360000|2022-06-01 14:56:00|667.4|667.2|667.2|667|667.4|667.2|667|666.8|25407
1654095370000|2022-06-01 14:56:10|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|1572
1654095380000|2022-06-01 14:56:20||667||667||667||667|0
1654095390000|2022-06-01 14:56:30||667.2||667.2||667.2||667.2|0
1654095400000|2022-06-01 14:56:40|667.6|667.4|667.6|667.4|667.6|667.4|667.6|667.4|3963
1654095410000|2022-06-01 14:56:50|||||||||1352
1654095420000|2022-06-01 14:57:00|667.8||667.8||667.8||667.8||1073
1654095430000|2022-06-01 14:57:10||667.6||667.6||667.6||667.6|0
1654095440000|2022-06-01 14:57:20|||||||||1974
1654095450000|2022-06-01 14:57:30|668|667.8|668.2|668|668.2|668|668|667.8|6601
1654095460000|2022-06-01 14:57:40|668.4|668.2|668.2|668|668.4|668.2|668.2|668|19797
1654095470000|2022-06-01 14:57:50|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668.2|1691
1654095480000|2022-06-01 14:58:00|668.4|668.4|668.8|668.6|668.8|668.6|668.4|668.4|9870
1654095490000|2022-06-01 14:58:10|668.6|668.4|669|668.6|669.2|669|668.6|668.4|63394
1654095500000|2022-06-01 14:58:20|669.2|668.8|669.4|669|669.4|669|669.2|668.8|477
1654095510000|2022-06-01 14:58:30|669.2|668.8|668.8|668.6|669.2|668.8|668.8|668.6|48109
1654095530000|2022-06-01 14:58:50||668.4||668.4||668.4||668.4|1854
1654095560000|2022-06-01 14:59:20||668.6||668.4||668.6||668.4|2357
1654095600000|2022-06-01 15:00:00|668.6||668.6||668.8||668.6||19583
1654095610000|2022-06-01 15:00:10|668.4|668.2|668.6|668.4|668.6|668.4|668.4|668.2|14395
1654095620000|2022-06-01 15:00:20|668.8||668.8||668.8||668.6||3879
1654095630000|2022-06-01 15:00:30|668.6|668.6|668.8|668.4|668.8|668.6|668.6|668.4|29620
1654095660000|2022-06-01 15:01:00|668.6|668.6|669.2|668.8|669.2|669|668.6|668.6|85657
1654095670000|2022-06-01 15:01:10|669||669||669.2||669||12127
1654095680000|2022-06-01 15:01:20|669.2|668.6|669|668.6|669.2|668.8|668.8|668.6|17515
1654095690000|2022-06-01 15:01:30|668.8|668.8|668.8|668.4|668.8|668.8|668.8|668.4|25190
1654095700000|2022-06-01 15:01:40|669|668.6|668.8|668.6|669|668.6|668.8|668.4|18777
1654095710000|2022-06-01 15:01:50||668.4||668.4||668.4||668.4|9753
1654095720000|2022-06-01 15:02:00|668.6||668.8||668.8||668.6||4504
1654095730000|2022-06-01 15:02:10|669|668.6|669|668.6|669|668.6|669|668.4|16586
1654095740000|2022-06-01 15:02:20|668.8|668.4|668.2|667.8|669|668.4|667.6|667.4|130156
1654095750000|2022-06-01 15:02:30||668||668||668||667.8|13291
1654095760000|2022-06-01 15:02:40|||||||||439
1654095770000|2022-06-01 15:02:50|668.4|668.2|668.4|668|668.4|668.2|668.2|667.8|27510
1654095780000|2022-06-01 15:03:00||668.2||668.2||668.2||668.2|0
1654095810000|2022-06-01 15:03:30|668.6|668.4|669.2|668.8|669.2|668.8|668.6|668.4|27519
1654095820000|2022-06-01 15:03:40|669.4|669|669.4|669|669.4|669|669.4|669|0
1654095830000|2022-06-01 15:03:50|669.2|669.2|669.2|669|669.4|669.2|669|668.8|23389
1654095840000|2022-06-01 15:04:00|669.4||669.4||669.4||669.4||5010
1654095850000|2022-06-01 15:04:10|669.6|669.2|669.6|669.2|669.6|669.4|669.6|669.2|4104
1654095860000|2022-06-01 15:04:20|669.4|669.4|669.4|669.2|669.4|669.4|669.4|669.2|2260
1654095870000|2022-06-01 15:04:30|669.6||669.6||669.6||669.4||1095
1654095880000|2022-06-01 15:04:40|669.4|669|669.2|669|669.4|669.2|669.2|669|8483
1654095890000|2022-06-01 15:04:50||668.8||668.8||669||668.8|6313
1654095910000|2022-06-01 15:05:10|669.4|668.8|669.8|669.2|669.8|669.2|669.4|668.8|749
1654095920000|2022-06-01 15:05:20|669.6|669|670|669.4|670|669.4|669.6|669|38
1654095930000|2022-06-01 15:05:30|669.8|669.2|669.8|669.4|670|669.4|669.8|669.2|10
1654095940000|2022-06-01 15:05:40|670|669.6|669.8|669.2|670|669.6|669.8|669.2|47
1654095950000|2022-06-01 15:05:50|670.2|669.4|670.2|669.6|670.2|669.8|670|669.4|4649
1654095960000|2022-06-01 15:06:00|670|669.4|669.8|669.2|670|669.4|669.8|669.2|2108
1654095970000|2022-06-01 15:06:10|669.6|669.4|670|669.4|670|669.4|669.6|669.2|1180
1654095980000|2022-06-01 15:06:20|669.8|669.6|669.6|669.2|670|669.6|669.6|669.2|0
1654095990000|2022-06-01 15:06:30|669.8|669|669.8|669.4|669.8|669.4|669.6|669|83
1654096000000|2022-06-01 15:06:40|669.6|669.2|669.6|669.2|669.6|669.4|669.6|669.2|986
1654096010000|2022-06-01 15:06:50|669.8|669.4|669.4|668.8|669.8|669.4|669.2|668.6|437
1654096020000|2022-06-01 15:07:00|669.2||669.2||669.2||669.2||0
1654096040000|2022-06-01 15:07:20|669|668.4|668.8|668.4|669.2|668.6|668.8|668.4|23
1654096050000|2022-06-01 15:07:30|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1654096060000|2022-06-01 15:07:40|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|87
1654096070000|2022-06-01 15:07:50|668.6|668.2|668.6|668|668.8|668.2|668.6|668|509
1654096080000|2022-06-01 15:08:00|668.4|668.2|668.4|667.8|668.6|668.2|668.4|667.8|98
1654096090000|2022-06-01 15:08:10||668||668||668||668|300
1654096100000|2022-06-01 15:08:20|||||||||193
1654096110000|2022-06-01 15:08:30|668.2|667.8|668.6|668.2|668.8|668.4|668.2|667.8|94
1654096120000|2022-06-01 15:08:40|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654096130000|2022-06-01 15:08:50|668.6|668.2|668.6|668.2|668.8|668.4|668.6|668.2|1587
1654096140000|2022-06-01 15:09:00|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|96
1654096150000|2022-06-01 15:09:10|668.6|668.2|668.8|668.4|668.8|668.4|668.6|668|778
1654096160000|2022-06-01 15:09:20|669|668.6|668.8|668.2|669.2|668.6|668.8|668.2|150
1654096170000|2022-06-01 15:09:30||668.4||668.4||668.4||668.4|0
1654096180000|2022-06-01 15:09:40|668.6|668.2|668.2|667.8|668.6|668.2|668.2|667.8|2750
1654096190000|2022-06-01 15:09:50|668|667.6|668.2|667.6|668.2|667.8|668|667.4|685
1654096200000|2022-06-01 15:10:00|668|667.4|667.8|667.4|668|667.4|667.8|667.4|131
1654096210000|2022-06-01 15:10:10|668|667.2|667.6|667.2|668|667.2|667.6|667.2|521
1654096220000|2022-06-01 15:10:20|667.8|667.4|667.8|667.2|668|667.4|667.8|667.2|57
1654096230000|2022-06-01 15:10:30|668|667.4|668|667.4|668|667.4|668|667.4|338
1654096240000|2022-06-01 15:10:40|||||||||99
1654096250000|2022-06-01 15:10:50|668.2|667.6|668.2|667.6|668.2|667.6|668.2|667.6|900
1654096260000|2022-06-01 15:11:00|668|667.4|668|667.6|668|667.6|668|667.4|367
1654096270000|2022-06-01 15:11:10|668.2|667.8|667.8|667.2|668.2|667.8|667.6|667|428
1654096280000|2022-06-01 15:11:20|||||||||700
1654096290000|2022-06-01 15:11:30|667.6|667|667.2|666.8|667.6|667|667.2|666.6|785
1654096300000|2022-06-01 15:11:40|667|666.4|667|666.4|667.2|666.6|667|666.4|2738
1654096310000|2022-06-01 15:11:50|666.8|666.2|667|666.6|667.2|666.6|666.8|666.2|724
1654096320000|2022-06-01 15:12:00|667.2|666.8|667.4|667|667.4|667|667.2|666.6|560
1654096330000|2022-06-01 15:12:10|667.2|666.8|667|666.6|667.4|667|667|666.6|39
1654096340000|2022-06-01 15:12:20|667.2|666.8|666.8|666.4|667.2|666.8|666.8|666.4|1066
1654096350000|2022-06-01 15:12:30|667|666.6|667.2|666.6|667.2|666.6|667|666.4|1556
1654096360000|2022-06-01 15:12:40|667.4|666.8|667.2|666.6|667.6|667.2|667.2|666.6|2523
1654096370000|2022-06-01 15:12:50|667.4|666.8|666.8|666.4|667.4|666.8|666.8|666.4|76
1654096380000|2022-06-01 15:13:00|667|666.6|667|666.6|667.4|666.8|667|666.6|0
1654096390000|2022-06-01 15:13:10|667.2|666.8|667|666.4|667.2|666.8|667|666.4|0
1654096400000|2022-06-01 15:13:20|667.2|666.6|667|666.4|667.2|666.6|667|666.4|0
1654096420000|2022-06-01 15:13:40|667.2|666.6|667|666.4|667.2|666.6|667|666.4|0
1654096430000|2022-06-01 15:13:50|667.2|666.6|667|666.6|667.2|666.6|666.8|666.4|1430
1654096440000|2022-06-01 15:14:00|666.8|666.4|667|666.4|667.2|666.6|666.8|666.4|1000
1654096450000|2022-06-01 15:14:10|666.8|666.6|667|666.6|667|666.6|666.8|666.4|196
1654096460000|2022-06-01 15:14:20|666.8|666.4|667|666.4|667|666.4|666.8|666.4|1005
1654096480000|2022-06-01 15:14:40|667.2|666.6|667|666.6|667.2|666.6|667|666.6|0
1654096490000|2022-06-01 15:14:50|667.2|666.8|667|666.4|667.2|666.8|667|666.4|0
1654096500000|2022-06-01 15:15:00|667.2|666.6|667.2|666.8|667.2|666.8|667|666.6|1878
1654096510000|2022-06-01 15:15:10|667.4|667|667|666.4|667.4|667|667|666.4|16
1654096530000|2022-06-01 15:15:30|666.8|666.6|666.8|666.4|666.8|666.6|666.8|666.4|28
1654096540000|2022-06-01 15:15:40|667|666.6|667.2|666.8|667.2|666.8|667|666.6|1709
1654096550000|2022-06-01 15:15:50|667.4||667.4||667.4||667.4||285
1654096560000|2022-06-01 15:16:00|667.2|666.6|667.4|667|667.4|667|667.2|666.6|0
1654096580000|2022-06-01 15:16:20|667.6|666.8|667.4|666.8|667.6|667|667.4|666.8|142
1654096590000|2022-06-01 15:16:30|667.6|667|667.4|667|667.6|667|667.2|666.8|96
1654096600000|2022-06-01 15:16:40|667.2|666.8|667.2|666.8|667.6|667|667.2|666.8|2030
1654096610000|2022-06-01 15:16:50|667|666.6|666.8|666.2|667.2|666.6|666.8|666.2|1729
1654096620000|2022-06-01 15:17:00|||||||||1198
1654096640000|2022-06-01 15:17:20|667.2|666.8|667.4|667|667.4|667|667.2|666.8|17
1654096650000|2022-06-01 15:17:30|667.6|666.8|667.4|667|667.6|667.2|667.4|666.8|213
1654096660000|2022-06-01 15:17:40|667.2|666.6|667|666.4|667.2|666.8|667|666.4|577
1654096670000|2022-06-01 15:17:50|667.2|666.6|667|666.6|667.2|666.8|667|666.4|497
1654096680000|2022-06-01 15:18:00|667.2|666.8|667.2|666.6|667.4|667|667.2|666.6|325
1654096690000|2022-06-01 15:18:10|667.4|666.8|667.2|666.8|667.4|666.8|667.2|666.8|953
1654096700000|2022-06-01 15:18:20|667|666.6|667.2|666.6|667.4|666.8|667|666.6|2900
1654096710000|2022-06-01 15:18:30|667.4|666.8|667.4|666.8|667.4|667|667.2|666.8|109
1654096720000|2022-06-01 15:18:40|667.2|667|667.4|666.8|667.4|667|667|666.4|889
1654096730000|2022-06-01 15:18:50|667.2|667|667.2|666.6|667.2|667|667.2|666.6|0
1654096740000|2022-06-01 15:19:00|667.4|666.8|667.4|666.8|667.4|666.8|667.4|666.8|0
1654096750000|2022-06-01 15:19:10|667|666.6|667.2|666.8|667.2|666.8|667|666.6|0
1654096760000|2022-06-01 15:19:20|667|666.6|667.2|666.6|667.4|666.8|667|666.6|0
1654096770000|2022-06-01 15:19:30|667.4|666.8|667.4|666.8|667.4|666.8|667.4|666.8|0
1654096780000|2022-06-01 15:19:40|667|666.6|667.2|666.6|667.4|666.8|667|666.6|980
1654096790000|2022-06-01 15:19:50|667.4|666.8|667.4|666.6|667.4|667|667.2|666.6|130
1654153200000|2022-06-02 07:00:00|670.4|665.6|669.8|667.6|670.4|667.8|668.4|665.6|61261
1654153210000|2022-06-02 07:00:10|669.6|667.8|667.4|666.4|669.6|668|666.8|666.4|22244
1654153220000|2022-06-02 07:00:20|667.6|666.6|669|667.8|669|667.8|667.6|666.6|0
1654153230000|2022-06-02 07:00:30|669.2|668|668.6|667.8|669.4|668.2|668.2|667|0
1654153280000|2022-06-02 07:01:20|668.4|667.4|667.4|666.6|668.4|667.4|667.4|666.6|3327
1654153290000|2022-06-02 07:01:30|||||||||686
1654153300000|2022-06-02 07:01:40|667.6||667.6||667.6||667.6||2815
1654153310000|2022-06-02 07:01:50|667.8|666.8|667.8|667|667.8|667.6|667.6|666.6|4151
1654153320000|2022-06-02 07:02:00|668|667.2|668.4|667.2|668.4|667.2|668|667.2|0
1654153330000|2022-06-02 07:02:10||667.4||667.4||667.4||667.4|0
1654153340000|2022-06-02 07:02:20|668.6|667.6|667.8|667|668.8|667.8|667.8|667|964
1654153350000|2022-06-02 07:02:30|668||667.8||668.2||667.8||0
1654153360000|2022-06-02 07:02:40|667.6||667.6||667.6||667.6||0
1654153380000|2022-06-02 07:03:00|667.8|667.2|669|668.4|669|668.4|667.8|667.2|5489
1654153390000|2022-06-02 07:03:10|668.8|668.2|669|668.2|669|668.2|668.4|668.2|9386
1654153400000|2022-06-02 07:03:20||668.4||668.2||668.4||668.2|0
1654153430000|2022-06-02 07:03:50|668.8||668.8||668.8||668.8||0
1654153440000|2022-06-02 07:04:00|668.6|668|668.2|667.4|668.6|668|668.2|667.4|1403
1654153450000|2022-06-02 07:04:10|668.4|667.2|668.4|667.8|669|668.2|668.4|667.2|5028
1654153470000|2022-06-02 07:04:30|668.2|667.6|668.4|667.8|668.4|667.8|668.2|667.4|0
1654153480000|2022-06-02 07:04:40||667.6||667.8||667.8||667.6|0
1654153490000|2022-06-02 07:04:50||668||668||668||668|0
1654153500000|2022-06-02 07:05:00|668.2|667.8|668.2|667.4|668.2|667.8|668|667.2|750
1654153510000|2022-06-02 07:05:10||667.6||667.6||667.6||667.6|0
1654153520000|2022-06-02 07:05:20|668|667.4|668.2|667.4|668.2|667.6|668|667.4|150
1654153530000|2022-06-02 07:05:30|668|667.2|668|667.6|668|667.6|667.8|667.2|3666
1654153540000|2022-06-02 07:05:40|668.2|667.8|668.8|668|668.8|668.2|668.2|667.6|319
1654153550000|2022-06-02 07:05:50||668.2||668.2||668.2||668.2|0
1654153560000|2022-06-02 07:06:00||668.4||668.2||668.4||668|0
1654153570000|2022-06-02 07:06:10||668||668||668.2||668|0
1654153580000|2022-06-02 07:06:20||668.2||668||668.2||668|0
1654153590000|2022-06-02 07:06:30|668.6|667.8|668.4|667.8|668.6|668|668.2|667.6|3447
1654153600000|2022-06-02 07:06:40|668.2|667.6|668.4|667.8|668.4|667.8|668.2|667.6|0
1654153610000|2022-06-02 07:06:50|668.2|667.6|668.4|667.8|668.4|667.8|668.2|667.6|0
1654153620000|2022-06-02 07:07:00||668||667.8||668||667.8|0
1654153630000|2022-06-02 07:07:10|668.2|667.6|668.4|667.8|668.4|667.8|668.2|667.6|0
1654153650000|2022-06-02 07:07:30|668.2|668|668.6|668|668.8|668.4|668.2|667.6|21090
1654153660000|2022-06-02 07:07:40|668.4|668.2|668.8|668.2|668.8|668.4|668.4|668.2|1200
1654153670000|2022-06-02 07:07:50|668.6|668|668.8|668.2|668.8|668.2|668.6|668|0
1654153680000|2022-06-02 07:08:00|668.6|668|669|668.6|669|668.8|668.6|668|4995
1654153690000|2022-06-02 07:08:10|669.2|668.8|669.4|668.8|669.4|669|669.2|668.6|1131
1654153700000|2022-06-02 07:08:20||669||669||669||669|0
1654153710000|2022-06-02 07:08:30|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|885
1654153720000|2022-06-02 07:08:40|669|669|668.6|668|669|669|668.6|668|4798
1654153730000|2022-06-02 07:08:50|668.4|667.8|668.2|667.6|668.4|667.8|668.2|667.6|0
1654153740000|2022-06-02 07:09:00|668.4|667.8|668.4|668|668.4|668|668.4|667.8|771
1654153750000|2022-06-02 07:09:10|668.2|667.8|668.2|667.8|668.4|668|668.2|667.6|1500
1654153760000|2022-06-02 07:09:20|668.4|668|668.6|668|668.6|668.4|668.4|668|598
1654153770000|2022-06-02 07:09:30|668.8|668.2|669|668.6|669|668.6|668.8|668.2|1850
1654153780000|2022-06-02 07:09:40||668.4||668.4||668.4||668.4|0
1654153800000|2022-06-02 07:10:00|668.8|668.6|668.8|668.2|668.8|668.6|668.6|668.2|1441
1654153810000|2022-06-02 07:10:10|668.6||668.8||668.8||668.6||0
1654153820000|2022-06-02 07:10:20|669|668.4|668.8|668.4|669|668.4|668.8|668.4|0
1654153830000|2022-06-02 07:10:30|669|668.6|669.2|668.8|669.6|669|669|668.6|281
1654153870000|2022-06-02 07:11:10|669.4|669|669.2|668.8|669.6|669|669.2|668.8|0
1654153890000|2022-06-02 07:11:30|669.4|669|669.2|668.8|669.4|669|669.2|668.8|0
1654153900000|2022-06-02 07:11:40|669.4||669.2||669.4||669.2||0
1654153910000|2022-06-02 07:11:50|669|669|669.2|668.8|669.2|669|669|668.8|4402
1654153940000|2022-06-02 07:12:20|669|669|669.2|668.8|669.4|669|669|668.8|942
1654153960000|2022-06-02 07:12:40|669|669.2|669.6|669|669.6|669.2|669|668.8|20677
1654153970000|2022-06-02 07:12:50|669.4||669.6||669.6||669.4||0
1654153980000|2022-06-02 07:13:00|669.4|669.2|669.8|669.4|669.8|669.4|669.4|669.2|722
1654153990000|2022-06-02 07:13:10|669.6|669.2|669.6|669|669.8|669.4|669.4|669|2251
1654154000000|2022-06-02 07:13:20|669.8|669.2|670|669.4|670|669.6|669.8|669.2|5610
1654154010000|2022-06-02 07:13:30|669.8|669.2|669.8|669.2|669.8|669.2|669.6|669|0
1654154020000|2022-06-02 07:13:40|670|669.4|670|669.4|670|669.4|670|669.4|0
1654154030000|2022-06-02 07:13:50|670.2|669.6|670.4|669.8|670.4|670|670.2|669.6|2099
1654154080000|2022-06-02 07:14:40||670||670||670||670|0
1654154090000|2022-06-02 07:14:50|670.6||670.6||670.6||670.6||0
1654154110000|2022-06-02 07:15:10|670.4|670.2|670.8|670.4|670.8|670.4|670.4|670|7281
1654154120000|2022-06-02 07:15:20|671|670.6|671|670.6|671.2|670.8|671|670.6|10506
1654154140000|2022-06-02 07:15:40|670.8|670.4|671|670.4|671|670.4|670.8|670.4|7247
1654154150000|2022-06-02 07:15:50|670.8|670.2|670.2|669.8|670.8|670.2|670.2|669.8|10087
1654154160000|2022-06-02 07:16:00|670|669.6|670|669.6|670.2|669.8|669.8|669.6|6832
1654154170000|2022-06-02 07:16:10|670.2|669.8|670.8|670.2|670.8|670.4|670.2|669.8|11493
1654154180000|2022-06-02 07:16:20|671|670.4|670.8|670.2|671|670.4|670.8|670.2|0
1654154190000|2022-06-02 07:16:30||670.4||670.4||670.4||670.4|0
1654154200000|2022-06-02 07:16:40||670.2||670.2||670.2||670.2|0
1654154220000|2022-06-02 07:17:00|670.6||670.8||670.8||670.6||0
1654154270000|2022-06-02 07:17:50||670.4||670.2||670.4||670.2|0
1654154300000|2022-06-02 07:18:20|670.6||670.8||670.8||670.6||0
1654154310000|2022-06-02 07:18:30||670.4||670.2||670.4||670.2|0
1654154330000|2022-06-02 07:18:50|670.6|670|670.4|670|670.6|670|670.2|670|4753
1654154340000|2022-06-02 07:19:00|670.2|670.2|670.8|670.2|670.8|670.4|670.2|669.8|12209
1654154350000|2022-06-02 07:19:10|671|670.4|671|670.4|671|670.4|671|670.4|0
1654154360000|2022-06-02 07:19:20|670.8|670.2|670.6|670.2|670.8|670.2|670.4|670.2|4947
1654154370000|2022-06-02 07:19:30|670.8|670.4|671.2|670.8|671.2|670.8|670.8|670.4|9366
1654154400000|2022-06-02 07:20:00|671|670.6|671|670.6|671.2|670.8|670.8|670.6|4733
1654154420000|2022-06-02 07:20:20|670.8||671||671||670.8||4778
1654154430000|2022-06-02 07:20:30|671.2|670.4|671|670.4|671.2|670.6|670.8|670.4|14425
1654154440000|2022-06-02 07:20:40|670.8||671||671||670.8||860
1654154450000|2022-06-02 07:20:50|670.8|670.2|670.6|670.2|670.8|670.4|670.4|670.2|4817
1654154460000|2022-06-02 07:21:00|670.4||670.6||670.6||670.4||563
1654154470000|2022-06-02 07:21:10|670.4||670.6||670.6||670.4||681
1654154520000|2022-06-02 07:22:00|670.8|670.4|671|670.6|671|670.6|670.8|670.2|2880
1654154530000|2022-06-02 07:22:10|671.2|670.8|671.2|671|671.2|671|671.2|670.8|1611
1654154540000|2022-06-02 07:22:20|671.4|671.2|671.8|671.2|671.8|671.4|671.4|671.2|6047
1654154620000|2022-06-02 07:23:40|671.6|671|671|670.6|671.6|671|671|670.6|7153
1654154630000|2022-06-02 07:23:50|671.2|670.8|671.4|670.8|671.4|671|671.2|670.8|476
1654154640000|2022-06-02 07:24:00|671.2|670.6|671.2|670.6|671.2|670.6|671|670.6|902
1654154650000|2022-06-02 07:24:10||670.8||670.8||670.8||670.8|0
1654154660000|2022-06-02 07:24:20||670.6||670.6||670.6||670.6|0
1654154700000|2022-06-02 07:25:00|671||671.2||671.2||671||0
1654154710000|2022-06-02 07:25:10||670.8||670.8||670.8||670.8|0
1654154720000|2022-06-02 07:25:20|671|670.6|671|670.6|671|670.6|671|670.6|0
1654154740000|2022-06-02 07:25:40|671.2|670.8|671.4|670.8|671.4|671|671.2|670.8|2021
1654154770000|2022-06-02 07:26:10|671.2||671.2||671.2||671.2||0
1654154790000|2022-06-02 07:26:30|671|670.6|671.2|670.8|671.2|670.8|671|670.6|7930
1654154800000|2022-06-02 07:26:40|671.4|670.6|671.2|670.8|671.4|670.8|671.2|670.6|0
1654154840000|2022-06-02 07:27:20|671|670.6|670.8|670.6|671|670.6|670.8|670.6|12975
1654154860000|2022-06-02 07:27:40|670.6|670.4|670.6|670.2|670.8|670.6|670.6|670.2|6643
1654154880000|2022-06-02 07:28:00|670.8||670.8||670.8||670.6||0
1654154890000|2022-06-02 07:28:10|670.6|670|670.2|670|670.6|670|670.2|670|2590
1654154900000|2022-06-02 07:28:20|670.4|670.2|670.4|670|670.4|670.2|670.4|670|296
1654154930000|2022-06-02 07:28:50|670.2|669.8|670|669.6|670.2|669.8|670|669.6|2079
1654154950000|2022-06-02 07:29:10|669.8||669.8||670||669.8||800
1654154960000|2022-06-02 07:29:20|670||670||670||670||0
1654154980000|2022-06-02 07:29:40|669.8|669.4|669.6|669.2|669.8|669.4|669.6|669.2|316
1654155030000|2022-06-02 07:30:30|669.4|669.4|670|669.6|670|669.6|669.4|669.4|15008
1654155050000|2022-06-02 07:30:50|||||||||1323
1654155060000|2022-06-02 07:31:00|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|1279
1654155090000|2022-06-02 07:31:30|670|669.6|670|669.6|670|669.6|670|669.6|180
1654155110000|2022-06-02 07:31:50|669.8|669.4|670|669.4|670|669.4|669.8|669.4|0
1654155120000|2022-06-02 07:32:00|669.8|669.6|669.8|669.4|670|669.6|669.8|669.4|0
1654155130000|2022-06-02 07:32:10|669.6|669.2|670|669.4|670|669.4|669.4|669|14771
1654155140000|2022-06-02 07:32:20||669.6||669.6||669.6||669.4|0
1654155150000|2022-06-02 07:32:30|670.2|669.8|670.4|670|670.4|670|670.2|669.6|1219
1654155190000|2022-06-02 07:33:10|670.2||670.4||670.4||670.2||1147
1654155200000|2022-06-02 07:33:20|670.6|670.2|670.6|670.2|670.8|670.2|670.4|670|3946
1654155210000|2022-06-02 07:33:30|670.8||670.6||670.8||670.6||0
1654155220000|2022-06-02 07:33:40|670.8||670.8||670.8||670.8||0
1654155230000|2022-06-02 07:33:50|670.6|670.4|670.6|670.4|670.6|670.4|670.6|670.4|1493
1654155240000|2022-06-02 07:34:00|670.4|670.2|670.6|670.2|670.6|670.4|670.4|670.2|6244
1654155250000|2022-06-02 07:34:10|670.4||670.6||670.6||670.4||0
1654155260000|2022-06-02 07:34:20|670.4||670.4||670.6||670.4||29
1654155270000|2022-06-02 07:34:30|670.6||670.6||670.6||670.6||278
1654155280000|2022-06-02 07:34:40|670.4|670|670.4|670|670.4|670|670.4|670|5469
1654155290000|2022-06-02 07:34:50|670.6||670.4||670.6||670.4||0
1654155300000|2022-06-02 07:35:00|670.2|669.8|670.4|670|670.4|670|670.2|669.8|3095
1654155310000|2022-06-02 07:35:10|670.2|670.2|670.2|669.8|670.4|670.2|670.2|669.8|2393
1654155320000|2022-06-02 07:35:20||669.6||669.6||669.6||669.6|0
1654155330000|2022-06-02 07:35:30|670||669.8||670||669.8||0
1654155340000|2022-06-02 07:35:40|||||||||250
1654155370000|2022-06-02 07:36:10|670|669.8|669.8|669.6|670.2|669.8|669.8|669.6|1824
1654155390000|2022-06-02 07:36:30|670||669.8||670||669.8||679
1654155400000|2022-06-02 07:36:40|670|669.8|670.2|669.8|670.2|669.8|670|669.8|525
1654155410000|2022-06-02 07:36:50|670|669.6|669.8|669.6|670.2|669.6|669.8|669.6|1537
1654155450000|2022-06-02 07:37:30|||||||||75
1654155460000|2022-06-02 07:37:40|670|669.8|669.8|669.6|670|669.8|669.8|669.6|1198
1654155470000|2022-06-02 07:37:50|||||||||200
1654155490000|2022-06-02 07:38:10|670|669.8|670|669.6|670|669.8|669.8|669.6|5203
1654155510000|2022-06-02 07:38:30|669.8||669.8||669.8||669.8||0
1654155520000|2022-06-02 07:38:40|670|669.4|669.8|669.4|670|669.6|669.8|669.4|271
1654155530000|2022-06-02 07:38:50|670|669.6|669.8|669.4|670|669.6|669.8|669.4|0
1654155540000|2022-06-02 07:39:00|670|669.6|669.8|669.4|670|669.6|669.8|669.4|0
1654155580000|2022-06-02 07:39:40|670|669.6|670.2|670|670.4|670|670|669.6|2685
1654155600000|2022-06-02 07:40:00|670|669.8|670.2|669.8|670.2|669.8|670|669.8|3391
1654155610000|2022-06-02 07:40:10|670|669.6|670|669.6|670|669.6|670|669.6|0
1654155630000|2022-06-02 07:40:30|669.8|669.4|670|669.4|670|669.4|669.8|669.4|0
1654155640000|2022-06-02 07:40:40||669.6||669.6||669.6||669.6|0
1654155670000|2022-06-02 07:41:10|669.8||669.8||669.8||669.8||0
1654155680000|2022-06-02 07:41:20|670|669.8|670|669.6|670|669.8|670|669.6|1919
1654155700000|2022-06-02 07:41:40|669.8|669.4|669.6|669.4|669.8|669.4|669.6|669.4|908
1654155710000|2022-06-02 07:41:50|669.4|669.2|669.4|669|669.6|669.2|669.4|669|126
1654155720000|2022-06-02 07:42:00|669.2||669.2||669.4||669.2||0
1654155730000|2022-06-02 07:42:10|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669|9802
1654155740000|2022-06-02 07:42:20|669.4|669|669.6|669|669.6|669|669.4|669|0
1654155750000|2022-06-02 07:42:30|669.4||669.4||669.6||669.4||0
1654155770000|2022-06-02 07:42:50|669.2|668.8|669.2|668.8|669.2|668.8|669|668.8|1494
1654155780000|2022-06-02 07:43:00|669|668.6|669|668.6|669|668.6|669|668.6|75
1654155790000|2022-06-02 07:43:10|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|434
1654155810000|2022-06-02 07:43:30|669|668.6|669|668.6|669.2|668.6|669|668.6|1331
1654155820000|2022-06-02 07:43:40|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|0
1654155830000|2022-06-02 07:43:50|669||669.2||669.2||669||0
1654155850000|2022-06-02 07:44:10|669|668.6|668.8|668.6|669|668.6|668.8|668.6|12
1654155860000|2022-06-02 07:44:20|669|668.8|669|668.6|669|668.8|669|668.6|6609
1654155870000|2022-06-02 07:44:30|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|337
1654155880000|2022-06-02 07:44:40|669|668.6|669|668.6|669|668.6|669|668.6|0
1654155890000|2022-06-02 07:44:50|668.8||668.8||668.8||668.8||0
1654155900000|2022-06-02 07:45:00|669.2|668.8|669.2|668.8|669.4|668.8|669.2|668.8|15437
1654155910000|2022-06-02 07:45:10|669|668.6|668.8|668.6|669.2|668.8|668.8|668.6|9968
1654155920000|2022-06-02 07:45:20|668.6|668.4|668.6|668.2|668.8|668.4|668.6|668.2|2408
1654155970000|2022-06-02 07:46:10|668.4||668.6||668.6||668.4||2042
1654156100000|2022-06-02 07:48:20|668.4|668|668.4|668.2|668.4|668.2|668.4|668|2274
1654156110000|2022-06-02 07:48:30|668.6||668.6||668.6||668.6||833
1654156140000|2022-06-02 07:49:00|668.4||668.4||668.4||668.4||0
1654156150000|2022-06-02 07:49:10||668||668||668.2||668|4624
1654156160000|2022-06-02 07:49:20|668.2|667.8|668|667.6|668.2|667.8|668|667.6|9146
1654156190000|2022-06-02 07:49:50|667.8||667.8||667.8||667.8||0
1654156200000|2022-06-02 07:50:00|668||668||668||668||0
1654156210000|2022-06-02 07:50:10|668.2|667.8|668.6|668.2|668.6|668.2|668.2|667.8|5767
1654156220000|2022-06-02 07:50:20|668.4||668.6||668.6||668.4||0
1654156240000|2022-06-02 07:50:40|668.8|668.4|668.8|668.6|668.8|668.6|668.8|668.4|838
1654156250000|2022-06-02 07:50:50|669|668.8|668.8|668.6|669|668.8|668.8|668.6|1962
1654156260000|2022-06-02 07:51:00|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|2135
1654156270000|2022-06-02 07:51:10|668.6|668.2|668.6|668.2|668.8|668.2|668.4|668.2|8823
1654156310000|2022-06-02 07:51:50|||||||||2000
1654156320000|2022-06-02 07:52:00|668.4||668.4||668.4||668.4||0
1654156330000|2022-06-02 07:52:10||668||668||668||668|3
1654156340000|2022-06-02 07:52:20|668.6|668.2|668.4|668|668.6|668.2|668.4|668|802
1654156350000|2022-06-02 07:52:30|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|579
1654156360000|2022-06-02 07:52:40|668.4|668|668.6|668.2|668.6|668.2|668.4|668|0
1654156450000|2022-06-02 07:54:10|668.8|668.4|668.8|668.6|668.8|668.6|668.8|668.2|3007
1654156460000|2022-06-02 07:54:20|669|668.4|669.2|668.8|669.2|668.8|669|668.4|6848
1654156470000|2022-06-02 07:54:30|669|668.6|668.8|668.4|669|668.6|668.6|668.4|1533
1654156480000|2022-06-02 07:54:40|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1654156490000|2022-06-02 07:54:50|668.4|668|668.4|668|668.4|668|668.4|668|4084
1654156500000|2022-06-02 07:55:00||668.2||668.2||668.2||668.2|0
1654156510000|2022-06-02 07:55:10|668.2|668|668.4|668|668.4|668|668.2|668|2651
1654156520000|2022-06-02 07:55:20|668.2|667.8|668.2|667.8|668.4|667.8|668.2|667.8|0
1654156540000|2022-06-02 07:55:40|668|667.6|667.8|667.4|668|667.6|667.8|667.4|650
1654156560000|2022-06-02 07:56:00|667.6||667.6||667.6||667.6||3937
1654156570000|2022-06-02 07:56:10|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|9324
1654156590000|2022-06-02 07:56:30|667.6|667.4|668.2|667.8|668.2|667.8|667.6|667.4|2719
1654156620000|2022-06-02 07:57:00|668.4|668|668.4|668|668.4|668|668.4|668|2847
1654156630000|2022-06-02 07:57:10|668.6|668.2|668.6|668.4|668.8|668.4|668.6|668.2|713
1654156640000|2022-06-02 07:57:20||668.2||668.4||668.4||668.2|0
1654156650000|2022-06-02 07:57:30|668.8|668.2|668.6|668.4|668.8|668.4|668.6|668.2|0
1654156660000|2022-06-02 07:57:40|668.8|668.2|668.8|668.4|668.8|668.4|668.6|668.2|300
1654156670000|2022-06-02 07:57:50|668.6|668.6|668.8|668.4|668.8|668.6|668.6|668.4|0
1654156680000|2022-06-02 07:58:00|669|668.6|669|668.6|669|668.6|669|668.6|1504
1654156690000|2022-06-02 07:58:10|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|2870
1654156700000|2022-06-02 07:58:20|669.4|669|669.4|669|669.4|669|669.4|669|2305
1654156710000|2022-06-02 07:58:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|0
1654156720000|2022-06-02 07:58:40|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|0
1654156730000|2022-06-02 07:58:50|669.6||669.8||669.8||669.6||0
1654156740000|2022-06-02 07:59:00|670|669.6|670.2|670|670.4|670|670|669.6|11901
1654156750000|2022-06-02 07:59:10|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670|480
1654156760000|2022-06-02 07:59:20|670.8|670|670.6|670.2|670.8|670.2|670.6|670|0
1654156780000|2022-06-02 07:59:40|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|162
1654156800000|2022-06-02 08:00:00|671|670.6|670.4|670|671|670.6|670.4|670|4179
1654156810000|2022-06-02 08:00:10|670.6|670.2|670.8|670.2|670.8|670.4|670.6|670|0
1654156820000|2022-06-02 08:00:20|670.6|670.4|670.6|670.2|670.6|670.4|670.6|670.2|0
1654156830000|2022-06-02 08:00:30|670.8|670|670.6|670|670.8|670.2|670.6|670|0
1654156840000|2022-06-02 08:00:40|670.8|670.2|670.8|670.4|670.8|670.4|670.8|670.2|0
1654156850000|2022-06-02 08:00:50||670.2||670.4||670.4||670.2|0
1654156860000|2022-06-02 08:01:00|670.6|670.6|670.6|670.2|670.6|670.6|670.4|670|54
1654156870000|2022-06-02 08:01:10|670.8|670|670.6|670.2|670.8|670.4|670.6|670|0
1654156880000|2022-06-02 08:01:20|670.4|670|670.2|669.8|670.4|670|670.2|669.8|3389
1654156890000|2022-06-02 08:01:30|670.4|670|670.2|670|670.4|670|670.2|669.8|0
1654156900000|2022-06-02 08:01:40||669.8||669.8||669.8||669.8|0
1654156930000|2022-06-02 08:02:10||670||669.8||670||669.8|103
1654156940000|2022-06-02 08:02:20|670.4|670|670.8|670.2|670.8|670.4|670.4|669.8|8094
1654156950000|2022-06-02 08:02:30||670.4||670.4||670.4||670.2|0
1654156980000|2022-06-02 08:03:00|||||||||1000
1654157010000|2022-06-02 08:03:30||670.6||670.6||670.6||670.6|611
1654157020000|2022-06-02 08:03:40|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.4|1890
1654157030000|2022-06-02 08:03:50|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670.2|286
1654157050000|2022-06-02 08:04:10|670.6|670.6|670.6|670.2|670.8|670.6|670.6|670.2|2513
1654157060000|2022-06-02 08:04:20||670.4||670.4||670.4||670.4|0
1654157070000|2022-06-02 08:04:30|670.8|670.6|671|670.6|671|670.6|670.8|670.6|300
1654157080000|2022-06-02 08:04:40||670.8||670.6||670.8||670.6|0
1654157100000|2022-06-02 08:05:00|670.8|670.4|670.8|670.4|671|670.4|670.6|670.4|2003
1654157110000|2022-06-02 08:05:10|670.6|670.2|670.6|670.2|670.8|670.4|670.6|670.2|0
1654157120000|2022-06-02 08:05:20|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.4|0
1654157130000|2022-06-02 08:05:30|670.6||670.8||670.8||670.6||0
1654157150000|2022-06-02 08:05:50|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670.2|6198
1654157160000|2022-06-02 08:06:00||670.4||670.4||670.4||670.4|0
1654157170000|2022-06-02 08:06:10|670.8|670.6|671|670.6|671|670.6|670.8|670.6|1820
1654157180000|2022-06-02 08:06:20|670.8|670.4|670.4|670.2|671|670.4|670.4|670.2|11919
1654157190000|2022-06-02 08:06:30|670.6|670.4|670.6|670.2|670.8|670.4|670.6|670.2|2220
1654157200000|2022-06-02 08:06:40||670.4||670.4||670.4||670.4|0
1654157230000|2022-06-02 08:07:10||670.2||670.2||670.2||670.2|0
1654157260000|2022-06-02 08:07:40|670.8|670.4|671.2|670.6|671.2|670.8|670.8|670.2|3580
1654157270000|2022-06-02 08:07:50|671|670.8|671|670.6|671.2|670.8|670.8|670.6|0
1654157280000|2022-06-02 08:08:00|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.8|154
1654157290000|2022-06-02 08:08:10|671.4|671|671|670.8|671.4|671|671|670.8|0
1654157300000|2022-06-02 08:08:20|671.2|671|671.4|671.2|671.6|671.4|671.2|670.8|13083
1654157310000|2022-06-02 08:08:30|671.2|671|671.2|671|671.2|671|671.2|671|1529
1654157320000|2022-06-02 08:08:40|671.4||671.4||671.4||671.2||0
1654157330000|2022-06-02 08:08:50|671.2||671.4||671.4||671.2||0
1654157350000|2022-06-02 08:09:10|671.2||671.2||671.2||671.2||0
1654157360000|2022-06-02 08:09:20|671|670.8|671|670.6|671|670.8|671|670.6|2352
1654157370000|2022-06-02 08:09:30|670.8|670.4|671|670.6|671|670.6|670.8|670.4|2529
1654157380000|2022-06-02 08:09:40|671.2|670.8|671|670.8|671.6|671|671|670.6|16640
1654157390000|2022-06-02 08:09:50|671.2|670.6|671|670.6|671.2|670.8|671|670.6|770
1654157400000|2022-06-02 08:10:00|670.8|670.4|671|670.6|671|670.8|670.6|670.2|5812
1654157420000|2022-06-02 08:10:20|670.8|670.4|671|670.6|671|670.6|670.8|670.4|513
1654157430000|2022-06-02 08:10:30|670.8|670.4|670.8|670.6|671|670.6|670.8|670.4|0
1654157450000|2022-06-02 08:10:50|670.6|670.4|670.4|670|670.8|670.4|670.4|670|404
1654157460000|2022-06-02 08:11:00|670.6|670.2|670.4|670|670.6|670.2|670.4|670|0
1654157470000|2022-06-02 08:11:10|670.6|670.2|670.2|670|670.6|670.2|670.2|670|0
1654157480000|2022-06-02 08:11:20|670.4|670.2|670.4|670|670.6|670.2|670.4|670|5375
1654157490000|2022-06-02 08:11:30|670.6|670.2|670.4|670|670.6|670.2|670.4|670|0
1654157500000|2022-06-02 08:11:40|670.6|670.2|670.6|670|670.6|670.2|670.4|670|1500
1654157510000|2022-06-02 08:11:50||670.2||670.2||670.2||670.2|0
1654157520000|2022-06-02 08:12:00|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.4|8179
1654157530000|2022-06-02 08:12:10|671|670.6|671.2|670.8|671.2|670.8|671|670.6|700
1654157540000|2022-06-02 08:12:20|671||671.2||671.2||671||0
1654157560000|2022-06-02 08:12:40||671||671||671||670.8|0
1654157570000|2022-06-02 08:12:50|671.4|671.2|671.2|670.8|671.4|671.2|671.2|670.8|3394
1654157580000|2022-06-02 08:13:00|671|670.6|671|670.6|671|670.8|670.8|670.6|182
1654157590000|2022-06-02 08:13:10|671.2|670.4|671.2|670.6|671.2|670.6|671.2|670.4|0
1654157600000|2022-06-02 08:13:20|671||671.2||671.2||671||0
1654157610000|2022-06-02 08:13:30|671|670.8|671.2|670.6|671.2|670.8|671|670.6|0
1654157620000|2022-06-02 08:13:40|671|670.8|671.2|670.8|671.2|670.8|671|670.8|0
1654157640000|2022-06-02 08:14:00|||||||||1198
1654157720000|2022-06-02 08:15:20|671||671||671||671||0
1654157740000|2022-06-02 08:15:40|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|90
1654157780000|2022-06-02 08:16:20|670.6|670.4|670.6|670.4|670.8|670.4|670.6|670.4|3
1654157790000|2022-06-02 08:16:30|670.8|670.6|670.6|670.4|670.8|670.6|670.6|670.4|6958
1654157800000|2022-06-02 08:16:40|670.8||670.8||670.8||670.8||244
1654157840000|2022-06-02 08:17:20|671|670.6|673.4|673|673.4|673|670.8|670.6|84578
1654157850000|2022-06-02 08:17:30|673.2|672.8|672|671.4|673.2|672.8|671.8|671.4|7086
1654157860000|2022-06-02 08:17:40|671.8|671.6|671.8|671.4|672|671.6|671.6|671.4|1728
1654157870000|2022-06-02 08:17:50|672|671.6|672|671.6|672.2|671.8|672|671.6|0
1654157880000|2022-06-02 08:18:00|672.2|671.8|672.2|671.6|672.2|671.8|672.2|671.6|0
1654157890000|2022-06-02 08:18:10|672|671.8|671.8|671.6|672|671.8|671.8|671.6|1129
1654157900000|2022-06-02 08:18:20||671.4||671.2||671.4||671.2|708
1654157910000|2022-06-02 08:18:30|671.6||671.8||671.8||671.6||0
1654157930000|2022-06-02 08:18:50||671.4||671.4||671.4||671.4|0
1654157990000|2022-06-02 08:19:50|671.6|671.2|671.4|671|671.6|671.2|671.4|671|1655
1654158000000|2022-06-02 08:20:00|671.6|671.2|671.6|671.2|671.8|671.6|671.4|671|6257
1654158010000|2022-06-02 08:20:10|671.8|671.4|671.8|671.4|671.8|671.4|671.6|671.4|0
1654158020000|2022-06-02 08:20:20||671.6||671.6||671.6||671.6|3061
1654158050000|2022-06-02 08:20:50|671.6|671.4|671.6|671.2|671.6|671.4|671.6|671.2|72
1654158060000|2022-06-02 08:21:00|671.8|671.4|671.8|671.4|671.8|671.6|671.8|671.2|717
1654158070000|2022-06-02 08:21:10||671.6||671.6||671.6||671.6|0
1654158080000|2022-06-02 08:21:20|672|671.4|672|671.6|672.2|671.8|672|671.4|3491
1654158100000|2022-06-02 08:21:40|671.8|671.4|671.8|671.4|672|671.4|671.8|671.4|4950
1654158110000|2022-06-02 08:21:50||671.6||671.6||671.6||671.6|0
1654158130000|2022-06-02 08:22:10|671.6|671.4|671.4|671.2|671.6|671.4|671.4|671.2|1851
1654158140000|2022-06-02 08:22:20||671||671||671.2||671|1820
1654158150000|2022-06-02 08:22:30|671.6|671.2|671.6|671.2|671.8|671.4|671.6|671.2|1304
1654158160000|2022-06-02 08:22:40|671.8|671.4|671.6|671.2|672|671.6|671.6|671.2|1526
1654158180000|2022-06-02 08:23:00|671.4|671|671.2|670.8|671.4|671|671|670.8|28810
1654158210000|2022-06-02 08:23:30|671|670.6|671|670.6|671.2|670.8|671|670.6|396
1654158220000|2022-06-02 08:23:40|671.2||671.2||671.2||671.2||0
1654158230000|2022-06-02 08:23:50|671|670.4|670.8|670.4|671|670.4|670.6|670.4|500
1654158240000|2022-06-02 08:24:00|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670|1914
1654158260000|2022-06-02 08:24:20|670.4|670|670.6|670|670.6|670|670.4|670|0
1654158270000|2022-06-02 08:24:30||670.2||670.2||670.2||670.2|0
1654158310000|2022-06-02 08:25:10|670.4||670.4||670.4||670.4||0
1654158330000|2022-06-02 08:25:30|670.6|670|670.6|670|670.6|670.4|670.4|670|324
1654158340000|2022-06-02 08:25:40|670.4|670.2|670.4|670|670.6|670.2|670.4|670|0
1654158350000|2022-06-02 08:25:50|670.2||670.4||670.4||670.2||445
1654158370000|2022-06-02 08:26:10|||||||||250
1654158380000|2022-06-02 08:26:20|670.6|670.2|671|670.6|671|670.6|670.6|670|5036
1654158390000|2022-06-02 08:26:30|670.8|670.4|671|670.4|671|670.4|670.8|670.4|0
1654158400000|2022-06-02 08:26:40|670.8|670.6|671|670.6|671|670.6|670.8|670.6|0
1654158450000|2022-06-02 08:27:30|670.8||670.8||670.8||670.8||0
1654158460000|2022-06-02 08:27:40|671|670.8|671|670.8|671|670.8|671|670.8|101
1654158470000|2022-06-02 08:27:50|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|599
1654158510000|2022-06-02 08:28:30|670.6|670.4|670.8|670.4|670.8|670.4|670.6|670.4|198
1654158530000|2022-06-02 08:28:50||670.6||670.4||670.6||670.4|0
1654158540000|2022-06-02 08:29:00||670.6||670.4||670.6||670.4|0
1654158550000|2022-06-02 08:29:10|670.6||670.8||670.8||670.6||0
1654158560000|2022-06-02 08:29:20|670.6||670.6||670.6||670.6||0
1654158580000|2022-06-02 08:29:40|670.8|670.6|670.8|670.4|670.8|670.6|670.8|670.4|595
1654158600000|2022-06-02 08:30:00|671|670.6|671.2|670.8|671.2|671|671|670.4|5255
1654158610000|2022-06-02 08:30:10||671||670.8||671||670.8|397
1654158630000|2022-06-02 08:30:30|671|670.6|670.8|670.4|671.2|670.6|670.8|670.4|13624
1654158640000|2022-06-02 08:30:40|670.6|670.2|670.4|670.2|670.6|670.2|670.4|670|35
1654158650000|2022-06-02 08:30:50||670||670||670.2||670|0
1654158660000|2022-06-02 08:31:00||670.2||670.2||670.2||670.2|0
1654158670000|2022-06-02 08:31:10|670.6|670.4|670.6|670.4|670.6|670.4|670.6|670.4|262
1654158680000|2022-06-02 08:31:20|670.4|670.2|670.4|670|670.4|670.2|670.4|670|264
1654158690000|2022-06-02 08:31:30|670.2|669.8|670.4|670|670.4|670|670.2|669.8|0
1654158700000|2022-06-02 08:31:40|670.6|670.2|670.6|670.4|670.6|670.4|670.6|670|3582
1654158710000|2022-06-02 08:31:50|670.8|670.2|670.6|670.2|670.8|670.2|670.4|670|0
1654158720000|2022-06-02 08:32:00|670.4||670.4||670.4||670.4||0
1654158730000|2022-06-02 08:32:10|670.2|670|670.2|669.8|670.4|670|670.2|669.8|2759
1654158740000|2022-06-02 08:32:20|670.4|670|670.4|670|670.6|670.2|670.4|670|0
1654158750000|2022-06-02 08:32:30|670.2|669.8|670.2|669.8|670.4|670|670.2|669.8|327
1654158760000|2022-06-02 08:32:40|670.4|670|670.4|670|670.4|670|670.2|670|0
1654158770000|2022-06-02 08:32:50|670.6|670.2|670.4|670|670.6|670.2|670.4|670|0
1654158780000|2022-06-02 08:33:00|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670.2|0
1654158790000|2022-06-02 08:33:10|670.4|670|670.4|670|670.6|670|670.2|669.8|2516
1654158800000|2022-06-02 08:33:20|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670.2|0
1654158810000|2022-06-02 08:33:30|670.8|670|670.4|670|670.8|670|670.4|670|0
1654158830000|2022-06-02 08:33:50||670.2||670.2||670.2||670.2|0
1654158840000|2022-06-02 08:34:00|670.2|670|670.2|669.8|670.2|670|670.2|669.8|4
1654158850000|2022-06-02 08:34:10|670.6|670|670.8|670.4|670.8|670.4|670.2|669.8|449
1654158860000|2022-06-02 08:34:20|670.6||670.8||670.8||670.6||0
1654158870000|2022-06-02 08:34:30||670.6||670.6||670.6||670.6|0
1654158890000|2022-06-02 08:34:50|670.6|670.4|670.6|670.4|670.6|670.4|670.6|670.4|4625
1654158900000|2022-06-02 08:35:00|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|1421
1654158910000|2022-06-02 08:35:10|670.6|670.4|670.6|670.2|670.6|670.4|670.4|670|5868
1654158920000|2022-06-02 08:35:20|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|0
1654158930000|2022-06-02 08:35:30|671|670.6|671|670.6|671|670.6|671|670.6|0
1654158950000|2022-06-02 08:35:50||670.8||670.6||670.8||670.6|0
1654158970000|2022-06-02 08:36:10|670.8|670.4|670.6|670.2|670.8|670.4|670.4|670|1178
1654158980000|2022-06-02 08:36:20|670.4||670.4||670.4||670.4||0
1654159000000|2022-06-02 08:36:40||670||670.2||670.2||670|849
1654159020000|2022-06-02 08:37:00||670||670||670||670|0
1654159030000|2022-06-02 08:37:10|670.6|670.2|670.6|670.4|670.6|670.4|670.6|670|2383
1654159050000|2022-06-02 08:37:30||670.2||670.4||670.4||670.2|0
1654159060000|2022-06-02 08:37:40||670.2||670.2||670.4||670.2|0
1654159080000|2022-06-02 08:38:00|670.4|670|670.6|670.2|670.6|670.4|670.4|670|746
1654159090000|2022-06-02 08:38:10||670.4||670.2||670.4||670.2|0
1654159120000|2022-06-02 08:38:40||670.4||670.4||670.4||670.4|0
1654159130000|2022-06-02 08:38:50|670.4|670.2|670.4|670|670.6|670.2|670.4|670|4737
1654159150000|2022-06-02 08:39:10||670.2||670||670.2||670|70
1654159190000|2022-06-02 08:39:50|670.2|669.8|670|669.6|670.2|669.8|670|669.6|8147
1654159200000|2022-06-02 08:40:00|669.8||670||670||669.8||0
1654159210000|2022-06-02 08:40:10|670.2|669.8|670|669.8|670.2|670|670|669.6|2456
1654159220000|2022-06-02 08:40:20|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|103
1654159230000|2022-06-02 08:40:30|670|669.8|670|669.8|670|669.8|670|669.8|256
1654159240000|2022-06-02 08:40:40|670.2|670|670.2|669.8|670.4|670|670.2|669.8|2723
1654159250000|2022-06-02 08:40:50|670.4|670|670.4|670|670.6|670.2|670.2|669.8|0
1654159260000|2022-06-02 08:41:00|670.2|669.8|670.4|670|670.4|670|670.2|669.8|0
1654159270000|2022-06-02 08:41:10|670.2||670.2||670.2||670.2||0
1654159280000|2022-06-02 08:41:20|670.4||670.2||670.4||670.2||0
1654159290000|2022-06-02 08:41:30|670.4|670.2|670.4|670|670.6|670.2|670.4|670|0
1654159300000|2022-06-02 08:41:40|670.6|670.2|670.4|670.2|670.8|670.4|670.4|670.2|0
1654159320000|2022-06-02 08:42:00||670||670.2||670.2||670|50
1654159330000|2022-06-02 08:42:10||670||670||670||670|0
1654159340000|2022-06-02 08:42:20|670.2|670.2|670.4|670|670.4|670.2|670.2|670|4461
1654159350000|2022-06-02 08:42:30|670.6|670.2|670.6|670.4|670.6|670.4|670.6|670|2510
1654159360000|2022-06-02 08:42:40||670.2||670.2||670.2||670.2|0
1654159450000|2022-06-02 08:44:10|670.4|670|670.4|670|670.4|670|670.4|670|602
1654159460000|2022-06-02 08:44:20||670.2||670||670.2||670|0
1654159470000|2022-06-02 08:44:30|670.6|670.2|670|669.8|670.6|670.2|670|669.8|0
1654159480000|2022-06-02 08:44:40||669.6||669.8||669.8||669.6|0
1654159490000|2022-06-02 08:44:50||669.6||669.6||669.8||669.6|0
1654159500000|2022-06-02 08:45:00||669.8||669.8||669.8||669.8|0
1654159510000|2022-06-02 08:45:10|670.2|670|670.2|670|670.2|670|670.2|670|329
1654159530000|2022-06-02 08:45:30||669.8||669.8||669.8||669.8|2
1654159550000|2022-06-02 08:45:50|670||670||670||670||0
1654159560000|2022-06-02 08:46:00|670.2||670||670.2||670||0
1654159570000|2022-06-02 08:46:10|670.2|669.6|669.8|669.6|670.2|669.6|669.8|669.6|851
1654159580000|2022-06-02 08:46:20|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|4522
1654159600000|2022-06-02 08:46:40|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|116
1654159620000|2022-06-02 08:47:00|669.2|669|669.2|668.8|669.4|669|669.2|668.8|58
1654159630000|2022-06-02 08:47:10|669.4|669|669.6|669.2|669.8|669.4|669.4|669|8420
1654159640000|2022-06-02 08:47:20|669.8|669.4|669.6|669.2|669.8|669.4|669.6|669.2|0
1654159650000|2022-06-02 08:47:30||669.4||669.4||669.4||669.4|0
1654159660000|2022-06-02 08:47:40|669.8||669.8||669.8||669.6||1728
1654159670000|2022-06-02 08:47:50|669.6|669.6|669.8|669.6|669.8|669.6|669.6|669.4|0
1654159680000|2022-06-02 08:48:00|669.6|669.4|669.6|669.4|669.8|669.4|669.6|669.4|548
1654159690000|2022-06-02 08:48:10|||||||||194
1654159710000|2022-06-02 08:48:30|669.4|669.2|669.4|669|669.4|669.2|669.4|669|67
1654159720000|2022-06-02 08:48:40|669.2||669.4||669.4||669.2||321
1654159760000|2022-06-02 08:49:20|669.2||669.2||669.2||669.2||0
1654159770000|2022-06-02 08:49:30|669|668.8|669.2|668.8|669.2|668.8|669|668.8|7712
1654159780000|2022-06-02 08:49:40||669||669||669||669|0
1654159800000|2022-06-02 08:50:00|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669|259
1654159820000|2022-06-02 08:50:20|669.2|669|669.4|669|669.4|669|669.2|668.8|293
1654159830000|2022-06-02 08:50:30|669.6|669.2|669.6|669.2|669.6|669.4|669.6|669.2|2613
1654159840000|2022-06-02 08:50:40|669.4||669.6||669.6||669.4||0
1654159850000|2022-06-02 08:50:50||669.4||669.4||669.4||669.2|1078
1654159870000|2022-06-02 08:51:10|669.4|669.2|669.4|669|669.6|669.2|669.2|669|9027
1654159880000|2022-06-02 08:51:20|669.2||669.4||669.4||669.2||0
1654159890000|2022-06-02 08:51:30||669.2||669.2||669.2||669|0
1654159900000|2022-06-02 08:51:40||669||669.2||669.2||669|0
1654159910000|2022-06-02 08:51:50||669||669.2||669.2||669|1534
1654159920000|2022-06-02 08:52:00||669||669||669||669|0
1654159930000|2022-06-02 08:52:10||669.2||669||669.2||669|0
1654159950000|2022-06-02 08:52:30|669.2||669.4||669.4||669.2||0
1654159960000|2022-06-02 08:52:40|669.2||669.2||669.4||669.2||0
1654159970000|2022-06-02 08:52:50|669|668.8|669|668.8|669|668.8|669|668.8|1968
1654159980000|2022-06-02 08:53:00|669.2|669|669.2|668.8|669.2|669|669.2|668.8|330
1654159990000|2022-06-02 08:53:10|669|669|669|668.8|669|669|669|668.8|1905
1654160000000|2022-06-02 08:53:20||668.6||668.8||668.8||668.6|0
1654160010000|2022-06-02 08:53:30|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|0
1654160020000|2022-06-02 08:53:40||668.6||668.6||668.6||668.6|0
1654160030000|2022-06-02 08:53:50|668.6|668.4|668.6|668.2|668.8|668.4|668.6|668.2|302
1654160040000|2022-06-02 08:54:00||668.4||668.4||668.4||668.2|300
1654160060000|2022-06-02 08:54:20||668.2||668.4||668.4||668.2|0
1654160070000|2022-06-02 08:54:30||668.2||668.4||668.4||668.2|0
1654160090000|2022-06-02 08:54:50||668.2||668.2||668.2||668.2|430
1654160100000|2022-06-02 08:55:00||668.4||668.2||668.4||668.2|0
1654160120000|2022-06-02 08:55:20||668.4||668.4||668.4||668.4|0
1654160130000|2022-06-02 08:55:30|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|301
1654160160000|2022-06-02 08:56:00|668.2|668|668.2|667.8|668.2|668|668.2|667.8|5738
1654160170000|2022-06-02 08:56:10|668|667.6|668.2|667.8|668.2|667.8|668|667.6|0
1654160190000|2022-06-02 08:56:30|668||668||668||668||0
1654160200000|2022-06-02 08:56:40|668.2|668|668|667.8|668.2|668|668|667.8|2276
1654160210000|2022-06-02 08:56:50|668.2|668|668.2|668|668.2|668|668.2|667.8|2328
1654160250000|2022-06-02 08:57:30|||||||||8958
1654160270000|2022-06-02 08:57:50|668.4|668.2|668.4|668|668.4|668.2|668.2|668|4349
1654160280000|2022-06-02 08:58:00|668.2|667.8|667.8|667.6|668.2|667.8|667.8|667.6|1022
1654160300000|2022-06-02 08:58:20|667.6|667.4|667.6|667.4|667.6|667.4|667.6|667.4|44
1654160310000|2022-06-02 08:58:30||667.2||667.2||667.2||667.2|605
1654160320000|2022-06-02 08:58:40|667.4|667.4|667.4|667.2|667.4|667.4|667.4|667.2|0
1654160340000|2022-06-02 08:59:00||667||667||667||667|39
1654160360000|2022-06-02 08:59:20|667.6|667.2|667.8|667.4|667.8|667.6|667.6|667|29369
1654160380000|2022-06-02 08:59:40||667.6||667.4||667.6||667.4|196
1654160410000|2022-06-02 09:00:10||667.6||667.6||667.6||667.6|0
1654160420000|2022-06-02 09:00:20|668|667.8|668.2|667.8|668.2|667.8|668|667.8|3625
1654160520000|2022-06-02 09:02:00|668||668||668||668||0
1654160530000|2022-06-02 09:02:10|668.2|668|668.2|668|668.2|668|668.2|668|301
1654160570000|2022-06-02 09:02:50|668.4|668.2|668.4|668|668.4|668.2|668.4|668|3971
1654160590000|2022-06-02 09:03:10|668.2|667.8|668.2|668|668.2|668|668|667.8|4459
1654160600000|2022-06-02 09:03:20|||||||||1000
1654160610000|2022-06-02 09:03:30|668|667.8|667.2|666.8|668|667.8|666.8|666.6|12691
1654160620000|2022-06-02 09:03:40|667|666.6|667.6|667.2|667.6|667.2|666.8|666.4|1217
1654160630000|2022-06-02 09:03:50|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.4|679
1654160640000|2022-06-02 09:04:00|667.6|667.2|667.6|667.2|667.6|667.4|667.6|667.2|0
1654160660000|2022-06-02 09:04:20|667.4||667.6||667.6||667.4||1775
1654160670000|2022-06-02 09:04:30|667.8|667.4|668|667.6|668|667.6|667.8|667.4|2678
1654160680000|2022-06-02 09:04:40|667.8|667.8|668|667.6|668|667.8|667.8|667.6|4522
1654160690000|2022-06-02 09:04:50|667.8|667.4|667.8|667.4|668|667.4|667.8|667.4|321
1654160700000|2022-06-02 09:05:00|667.6|667.6|668|667.6|668|667.6|667.6|667.6|0
1654160710000|2022-06-02 09:05:10|667.8|667.4|667.8|667.4|667.8|667.6|667.8|667.4|0
1654160720000|2022-06-02 09:05:20|668|667.6|667.8|667.4|668|667.6|667.8|667.4|0
1654160730000|2022-06-02 09:05:30|668|667.6|667.8|667.6|668|667.6|667.8|667.6|0
1654160740000|2022-06-02 09:05:40|668|667.8|668|667.8|668|667.8|667.8|667.8|0
1654160760000|2022-06-02 09:06:00|668.2|668|668.2|667.8|668.4|668|668.2|667.8|1566
1654160770000|2022-06-02 09:06:10|668.4|668|668.2|667.8|668.4|668|668.2|667.8|0
1654160790000|2022-06-02 09:06:30|668.4|668|668.2|667.8|668.4|668|668.2|667.8|0
1654160800000|2022-06-02 09:06:40|668.4|668|668.4|668|668.4|668|668.2|667.8|6120
1654160810000|2022-06-02 09:06:50|668.2||668.2||668.4||668.2||0
1654160820000|2022-06-02 09:07:00|668.4|668.2|668.4|668|668.4|668.2|668.4|668|0
1654160830000|2022-06-02 09:07:10||668.2||668||668.2||668|0
1654160850000|2022-06-02 09:07:30|668.2||668.2||668.4||668.2||0
1654160860000|2022-06-02 09:07:40|668.4||668.2||668.4||668.2||0
1654160870000|2022-06-02 09:07:50|668|667.8|668|667.8|668|667.8|668|667.6|899
1654160880000|2022-06-02 09:08:00|668.2||668.2||668.2||668.2||1568
1654160890000|2022-06-02 09:08:10||668||668||668||668|0
1654160900000|2022-06-02 09:08:20|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668|593
1654160950000|2022-06-02 09:09:10|668.6|668|668.4|668.2|668.6|668.2|668.2|668|6320
1654160960000|2022-06-02 09:09:20|668.6|668.4|668.6|668.4|668.6|668.4|668.4|668.2|0
1654160970000|2022-06-02 09:09:30|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|0
1654160980000|2022-06-02 09:09:40||668||668.2||668.2||668|0
1654160990000|2022-06-02 09:09:50||668||668||668||668|0
1654161000000|2022-06-02 09:10:00||668.2||668||668.2||668|0
1654161010000|2022-06-02 09:10:10|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|5
1654161020000|2022-06-02 09:10:20|668.4|668|668.6|668.2|668.6|668.2|668.4|668|0
1654161030000|2022-06-02 09:10:30|668.4|668|668.2|668|668.4|668.2|668.2|668|217
1654161040000|2022-06-02 09:10:40|668|667.8|668|667.8|668|667.8|668|667.8|697
1654161050000|2022-06-02 09:10:50|668.2||668||668.2||668||0
1654161060000|2022-06-02 09:11:00|668.2||668.2||668.2||668.2||5941
1654161090000|2022-06-02 09:11:30||668||668||668||668|0
1654161110000|2022-06-02 09:11:50|||||||||1577
1654161170000|2022-06-02 09:12:50|||||||||198
1654161190000|2022-06-02 09:13:10|668.4|668.2|668.4|668|668.6|668.4|668.4|668|6090
1654161200000|2022-06-02 09:13:20|668.6|668.2|668.4|668|668.6|668.2|668.4|668|0
1654161210000|2022-06-02 09:13:30|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|1731
1654161220000|2022-06-02 09:13:40|668.4|668|668.2|668|668.4|668|668.2|668|965
1654161240000|2022-06-02 09:14:00|668|667.8|668|667.8|668|667.8|668|667.8|1124
1654161300000|2022-06-02 09:15:00|667.8|667.6|668|667.6|668|667.6|667.8|667.6|876
1654161320000|2022-06-02 09:15:20||667.8||667.8||667.8||667.8|0
1654161340000|2022-06-02 09:15:40|668.2|668|668.2|667.8|668.2|668|668.2|667.8|541
1654161380000|2022-06-02 09:16:20|668||668||668||668||0
1654161390000|2022-06-02 09:16:30|668.2||668.2||668.2||668.2||261
1654161440000|2022-06-02 09:17:20|668.4|668|668.4|668|668.6|668.2|668.4|668|8059
1654161450000|2022-06-02 09:17:30||668.2||668.2||668.2||668.2|1054
1654161480000|2022-06-02 09:18:00|668.6||668.4||668.6||668.4||259
1654161500000|2022-06-02 09:18:20|668.6||668.6||668.6||668.4||4387
1654161520000|2022-06-02 09:18:40|668.4||668.4||668.4||668.4||0
1654161530000|2022-06-02 09:18:50|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|317
1654161550000|2022-06-02 09:19:10|668.6|668.6|668.6|668.4|668.8|668.6|668.6|668.4|648
1654161560000|2022-06-02 09:19:20|668.8||668.8||668.8||668.8||0
1654161590000|2022-06-02 09:19:50|668.6|668.6|668.8|668.4|668.8|668.6|668.6|668.4|627
1654161600000|2022-06-02 09:20:00|||||||||350
1654161610000|2022-06-02 09:20:10||668.6||668.6||668.6||668.6|0
1654161630000|2022-06-02 09:20:30|||||||||630
1654161640000|2022-06-02 09:20:40|||||||||1535
1654161650000|2022-06-02 09:20:50|||||||||2394
1654161700000|2022-06-02 09:21:40|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|839
1654161710000|2022-06-02 09:21:50||668.2||668.4||668.4||668.2|11
1654161720000|2022-06-02 09:22:00|668.8|668.6|668.8|668.4|668.8|668.6|668.6|668.4|4078
1654161730000|2022-06-02 09:22:10|668.6||668.8||668.8||668.6||0
1654161740000|2022-06-02 09:22:20|668.6|668.2|668.4|668.2|668.6|668.2|668.4|668.2|1541
1654161750000|2022-06-02 09:22:30||668||668||668||668|1545
1654161760000|2022-06-02 09:22:40|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|0
1654161780000|2022-06-02 09:23:00|668.4|668|668.2|668|668.4|668|668.2|667.8|1534
1654161790000|2022-06-02 09:23:10|668.4||668.4||668.4||668.4||1685
1654161810000|2022-06-02 09:23:30|668.2||668.2||668.2||668.2||0
1654161850000|2022-06-02 09:24:10|668|667.8|668|667.6|668|667.8|667.8|667.6|918
1654161870000|2022-06-02 09:24:30||667.8||667.6||667.8||667.6|0
1654161920000|2022-06-02 09:25:20||667.8||667.8||667.8||667.8|0
1654161930000|2022-06-02 09:25:30||667.6||667.6||667.6||667.6|0
1654161940000|2022-06-02 09:25:40||667.8||667.8||667.8||667.8|0
1654162000000|2022-06-02 09:26:40|668.2|668|668.4|668|668.4|668|668.2|668|9913
1654162030000|2022-06-02 09:27:10||668.2||668.2||668.2||668.2|0
1654162050000|2022-06-02 09:27:30|668.6||668.6||668.6||668.6||1364
1654162100000|2022-06-02 09:28:20|668.4|668.4|668.4|668.2|668.4|668.4|668.4|668.2|11888
1654162140000|2022-06-02 09:29:00|||||||||506
1654162160000|2022-06-02 09:29:20|668.2|668|668.2|668|668.2|668|668.2|668|17
1654162170000|2022-06-02 09:29:30|668|667.8|668.2|667.8|668.2|668|668|667.6|4597
1654162180000|2022-06-02 09:29:40||668||668||668||668|0
1654162190000|2022-06-02 09:29:50|668.4|668.2|668.4|668.2|668.6|668.2|668.4|668.2|1203
1654162200000|2022-06-02 09:30:00|668.6||668.6||668.6||668.6||0
1654162230000|2022-06-02 09:30:30|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654162240000|2022-06-02 09:30:40|668.6||668.6||668.6||668.6||0
1654162250000|2022-06-02 09:30:50|668.4|668.2|668.4|668|668.4|668.2|668.4|668|7476
1654162290000|2022-06-02 09:31:30||668.2||668.2||668.2||668.2|0
1654162300000|2022-06-02 09:31:40|668.6|668.4|668.8|668.6|668.8|668.6|668.6|668.4|3660
1654162310000|2022-06-02 09:31:50||668.4||668.4||668.4||668.4|1644
1654162330000|2022-06-02 09:32:10|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|0
1654162360000|2022-06-02 09:32:40|668.8|668.4|668.4|668.2|668.8|668.4|668.4|668.2|4034
1654162400000|2022-06-02 09:33:20|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.2|1854
1654162460000|2022-06-02 09:34:20|||||||||211
1654162470000|2022-06-02 09:34:30|668.4|668.2|668.4|668.2|668.6|668.2|668.4|668.2|953
1654162490000|2022-06-02 09:34:50|668.2|668|668.2|668|668.2|668|668.2|668|69
1654162500000|2022-06-02 09:35:00|668|667.8|668|667.8|668|667.8|668|667.8|1983
1654162540000|2022-06-02 09:35:40|667.8|667.6|668|667.6|668|667.6|667.8|667.6|549
1654162550000|2022-06-02 09:35:50|667.8|667.4|667.8|667.6|668|667.6|667.8|667.4|2460
1654162560000|2022-06-02 09:36:00|668|667.8|667.8|667.4|668|667.8|667.8|667.4|2294
1654162580000|2022-06-02 09:36:20|668|667.6|668|667.8|668|667.8|668|667.6|2285
1654162590000|2022-06-02 09:36:30|667.8|667.6|668|667.6|668|667.6|667.8|667.6|2467
1654162630000|2022-06-02 09:37:10|667.8||667.8||667.8||667.8||0
1654162650000|2022-06-02 09:37:30|668|667.8|668|667.8|668|667.8|668|667.8|112
1654162660000|2022-06-02 09:37:40|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|395
1654162680000|2022-06-02 09:38:00|667.6|667.4|667.8|667.4|667.8|667.6|667.6|667.4|908
1654162710000|2022-06-02 09:38:30|667.6|667.2|667.6|667.2|667.6|667.4|667.4|667|5549
1654162720000|2022-06-02 09:38:40|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|315
1654162750000|2022-06-02 09:39:10|667.6||667.6||667.6||667.6||0
1654162770000|2022-06-02 09:39:30|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667|331
1654162780000|2022-06-02 09:39:40|667.4|667|667.6|667.2|667.6|667.2|667.4|667|0
1654162820000|2022-06-02 09:40:20|667.4||667.4||667.4||667.4||0
1654162830000|2022-06-02 09:40:30|667.6|667.4|667.4|667|667.6|667.4|667.4|667|273
1654162840000|2022-06-02 09:40:40|667.6|667.2|667.4|667|667.6|667.2|667.4|667|0
1654162880000|2022-06-02 09:41:20|667.2|667.2|667.4|667|667.4|667.2|667.2|667|692
1654162900000|2022-06-02 09:41:40|667.6|667.2|667.2|667|667.6|667.2|667.2|667|14189
1654162930000|2022-06-02 09:42:10|667.4||667.2||667.4||667.2||907
1654162990000|2022-06-02 09:43:10|667.4|667.2|667.4|667|667.4|667.2|667.4|667|89
1654163020000|2022-06-02 09:43:40|667.2||667.2||667.2||667.2||0
1654163030000|2022-06-02 09:43:50|667.4||667.4||667.4||667.4||0
1654163040000|2022-06-02 09:44:00|667.2||667.2||667.2||667.2||0
1654163090000|2022-06-02 09:44:50|667.4|667.2|667.6|667.2|667.6|667.2|667.4|667.2|7167
1654163140000|2022-06-02 09:45:40|667.4||667.6||667.6||667.4||10346
1654163150000|2022-06-02 09:45:50|667.4|667.4|667.6|667.2|667.6|667.4|667.4|667.2|342
1654163160000|2022-06-02 09:46:00||667.4||667.4||667.4||667.4|4736
1654163170000|2022-06-02 09:46:10||667.2||667.4||667.4||667.2|128
1654163180000|2022-06-02 09:46:20|667.4|667.2|667.4|667.2|667.6|667.2|667.4|667.2|2407
1654163200000|2022-06-02 09:46:40|667.2|667|667.2|667|667.2|667|667.2|667|1889
1654163230000|2022-06-02 09:47:10|667|666.8|667|666.8|667.2|666.8|667|666.8|52
1654163280000|2022-06-02 09:48:00|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|2
1654163310000|2022-06-02 09:48:30|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|1307
1654163320000|2022-06-02 09:48:40|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.4|1260
1654163330000|2022-06-02 09:48:50|666.6||666.6||666.6||666.6||0
1654163370000|2022-06-02 09:49:30|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|3632
1654163380000|2022-06-02 09:49:40|667|666.8|667|666.8|667|666.8|667|666.8|1717
1654163390000|2022-06-02 09:49:50|||||||||1000
1654163420000|2022-06-02 09:50:20||666.6||666.8||666.8||666.6|1052
1654163430000|2022-06-02 09:50:30|666.8|666.6|667|666.6|667|666.6|666.8|666.6|20
1654163440000|2022-06-02 09:50:40||666.8||666.8||666.8||666.8|0
1654163450000|2022-06-02 09:50:50||666.6||666.6||666.6||666.6|0
1654163460000|2022-06-02 09:51:00||666.8||666.6||666.8||666.6|0
1654163480000|2022-06-02 09:51:20|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|9925
1654163490000|2022-06-02 09:51:30||666.4||666.2||666.4||666.2|0
1654163500000|2022-06-02 09:51:40||666.4||666.4||666.4||666.2|324
1654163510000|2022-06-02 09:51:50|666.4|666.2|666.4|666|666.4|666.2|666.4|666|12539
1654163520000|2022-06-02 09:52:00|666.6|666.2|666.6|666.2|666.6|666.4|666.6|666|9331
1654163530000|2022-06-02 09:52:10|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|0
1654163540000|2022-06-02 09:52:20|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|0
1654163550000|2022-06-02 09:52:30|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654163570000|2022-06-02 09:52:50|666.4|666|666.4|666|666.4|666|666.4|666|0
1654163580000|2022-06-02 09:53:00||666.2||666.2||666.2||666.2|0
1654163590000|2022-06-02 09:53:10|666.6|666.4|666.6|666.4|666.8|666.4|666.6|666.4|2032
1654163650000|2022-06-02 09:54:10|666.4|666.2|666.4|666|666.4|666.2|666.4|666|2276
1654163670000|2022-06-02 09:54:30||666.2||666.2||666.2||666.2|0
1654163680000|2022-06-02 09:54:40|||||||||36
1654163690000|2022-06-02 09:54:50||666||666.2||666.2||666|0
1654163700000|2022-06-02 09:55:00|666.6|666|666.6|666.2|666.6|666.4|666.6|666|5090
1654163720000|2022-06-02 09:55:20|666.4||666.4||666.4||666.4||12
1654163730000|2022-06-02 09:55:30|666.2|666|666.2|665.8|666.2|666|666|665.8|5769
1654163740000|2022-06-02 09:55:40||666||666||666||666|0
1654163770000|2022-06-02 09:56:10|666.4|666.2|666.4|666|666.4|666.2|666.4|666|8092
1654163780000|2022-06-02 09:56:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|83
1654163790000|2022-06-02 09:56:30||666||666||666||666|0
1654163810000|2022-06-02 09:56:50|||||||||137
1654163830000|2022-06-02 09:57:10|666.4|666.2|666.6|666.4|666.6|666.4|666.4|666.2|7439
1654163840000|2022-06-02 09:57:20|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|1522
1654163930000|2022-06-02 09:58:50|||||||||2804
1654163940000|2022-06-02 09:59:00|666.4|666|666.2|665.8|666.6|666|666|665.8|12731
1654164000000|2022-06-02 10:00:00|666.4|666|666.2|665.8|666.4|666|666.2|665.8|324
1654164010000|2022-06-02 10:00:10|666.4|666|666.4|666.2|666.4|666.2|666.4|666|669
1654164060000|2022-06-02 10:01:00||666||666||666||666|94
1654164070000|2022-06-02 10:01:10|666.2|665.8|666.4|666|666.4|666|666.2|665.8|0
1654164080000|2022-06-02 10:01:20||666.2||666.2||666.2||666.2|0
1654164100000|2022-06-02 10:01:40|666.6||666.6||666.6||666.6||2251
1654164120000|2022-06-02 10:02:00|666.4|666.4|666.6|666.2|666.6|666.4|666.4|666.2|1008
1654164140000|2022-06-02 10:02:20|666.4||666.4||666.4||666.4||0
1654164150000|2022-06-02 10:02:30|666.6||666.6||666.6||666.6||0
1654164260000|2022-06-02 10:04:20|666.8|666.4|666.8|666.4|667|666.6|666.8|666.2|20896
1654164270000|2022-06-02 10:04:30|666.6||666.6||666.6||666.6||2281
1654164290000|2022-06-02 10:04:50|||||||||400
1654164300000|2022-06-02 10:05:00|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|162
1654164310000|2022-06-02 10:05:10||666.4||666.6||666.6||666.4|0
1654164320000|2022-06-02 10:05:20||666.4||666.4||666.6||666.4|0
1654164370000|2022-06-02 10:06:10|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654164400000|2022-06-02 10:06:40|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|661
1654164450000|2022-06-02 10:07:30||666||666||666||666|0
1654164460000|2022-06-02 10:07:40||665.8||665.8||665.8||665.8|139
1654164480000|2022-06-02 10:08:00||666||666||666||666|0
1654164490000|2022-06-02 10:08:10||665.8||665.8||666||665.8|6026
1654164510000|2022-06-02 10:08:30||666||666||666||665.8|329
1654164540000|2022-06-02 10:09:00|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|9977
1654164550000|2022-06-02 10:09:10|||||||||3891
1654164590000|2022-06-02 10:09:50|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|2278
1654164640000|2022-06-02 10:10:40|666.4||666.6||666.6||666.4||0
1654164680000|2022-06-02 10:11:20|666.4||666.6||666.6||666.4||0
1654164760000|2022-06-02 10:12:40|666.4|666|666.4|666.2|666.6|666.2|666.2|666|3875
1654164770000|2022-06-02 10:12:50||666||666||666||666|0
1654164810000|2022-06-02 10:13:30||666.2||666.2||666.2||666|0
1654164980000|2022-06-02 10:16:20|666.2|666|666.4|666|666.4|666.2|666.2|666|5752
1654164990000|2022-06-02 10:16:30|666.6|666.2|666.8|666.4|666.8|666.6|666.6|666|14736
1654165000000|2022-06-02 10:16:40||666.6||666.6||666.6||666.6|0
1654165010000|2022-06-02 10:16:50|667|666.8|667|666.8|667|666.8|667|666.8|100
1654165030000|2022-06-02 10:17:10||666.6||666.6||666.6||666.6|3927
1654165070000|2022-06-02 10:17:50|666.8||666.8||666.8||666.8||18
1654165080000|2022-06-02 10:18:00||666.4||666.4||666.4||666.4|0
1654165110000|2022-06-02 10:18:30|666.6|666.2|666.6|666.4|666.6|666.4|666.6|666.2|0
1654165120000|2022-06-02 10:18:40||666.2||666.2||666.2||666.2|11
1654165130000|2022-06-02 10:18:50||666.4||666.2||666.4||666.2|0
1654165160000|2022-06-02 10:19:20||666.4||666.4||666.4||666.4|0
1654165170000|2022-06-02 10:19:30||666.2||666.2||666.4||666.2|0
1654165190000|2022-06-02 10:19:50|666.4|666.4|666.4|666|666.4|666.4|666.4|666|1441
1654165200000|2022-06-02 10:20:00||666.2||666.2||666.2||666.2|0
1654165210000|2022-06-02 10:20:10||666||666||666.2||666|0
1654165230000|2022-06-02 10:20:30||666.2||666.2||666.2||666.2|0
1654165250000|2022-06-02 10:20:50|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|1674
1654165340000|2022-06-02 10:22:20|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|5887
1654165350000|2022-06-02 10:22:30||666.4||666.4||666.4||666.4|2894
1654165360000|2022-06-02 10:22:40||666.2||666.2||666.4||666.2|244
1654165380000|2022-06-02 10:23:00|666.4||666.6||666.6||666.4||0
1654165440000|2022-06-02 10:24:00|666.4|666|666.4|666|666.4|666|666.2|666|1010
1654165450000|2022-06-02 10:24:10||666.2||666||666.2||666|0
1654165520000|2022-06-02 10:25:20|666.2|665.8|666|665.8|666.4|665.8|666|665.8|5926
1654165530000|2022-06-02 10:25:30|||||||||597
1654165560000|2022-06-02 10:26:00|665.8|665.6|665.8|665.4|666|665.6|665.8|665.4|48614
1654165570000|2022-06-02 10:26:10||665.6||665.6||665.6||665.6|0
1654165580000|2022-06-02 10:26:20|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|3672
1654165600000|2022-06-02 10:26:40|666|665.6|666|665.6|666|665.8|666|665.4|8326
1654165620000|2022-06-02 10:27:00|665.8||666||666||665.8||0
1654165630000|2022-06-02 10:27:10|665.8|665.8|666|665.8|666|665.8|665.8|665.8|1405
1654165650000|2022-06-02 10:27:30|665.8|665.6|666|665.8|666|665.8|665.8|665.6|0
1654165670000|2022-06-02 10:27:50|666.2|665.6|666.2|665.8|666.2|666|666.2|665.6|8504
1654165680000|2022-06-02 10:28:00|666||666||666||666||0
1654165700000|2022-06-02 10:28:20|666.2||666.2||666.2||666.2||0
1654165710000|2022-06-02 10:28:30|666||666||666||666||0
1654165720000|2022-06-02 10:28:40|665.8|665.6|666|665.8|666|665.8|665.8|665.6|889
1654165730000|2022-06-02 10:28:50|665.8|665.6|666|665.8|666|665.8|665.8|665.6|2238
1654165740000|2022-06-02 10:29:00|666.2|666|666.4|666|666.4|666|666.2|666|6692
1654165780000|2022-06-02 10:29:40|666.8|666.2|666.6|666.2|666.8|666.4|666.6|666|2621
1654165790000|2022-06-02 10:29:50|666.8|666.4|666.8|666.4|666.8|666.6|666.8|666.4|2081
1654165800000|2022-06-02 10:30:00|667|666.6|666.8|666.6|667|666.6|666.8|666.6|0
1654165810000|2022-06-02 10:30:10|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|199
1654165830000|2022-06-02 10:30:30|667|666.6|666.8|666.6|667|666.6|666.8|666.6|3202
1654165840000|2022-06-02 10:30:40|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|3301
1654165880000|2022-06-02 10:31:20||666.6||666.6||666.6||666.6|0
1654165890000|2022-06-02 10:31:30||666.4||666.4||666.4||666.4|0
1654165920000|2022-06-02 10:32:00|666.6||666.8||666.8||666.6||1
1654165930000|2022-06-02 10:32:10|666.6||666.6||666.8||666.6||3116
1654165950000|2022-06-02 10:32:30|666.8||666.8||666.8||666.8||0
1654165970000|2022-06-02 10:32:50|667|666.6|667|666.8|667|666.8|667|666.6|1551
1654165980000|2022-06-02 10:33:00|666.8|666.6|666.8|666.4|666.8|666.6|666.8|666.4|757
1654166000000|2022-06-02 10:33:20||666.6||666.4||666.6||666.4|0
1654166050000|2022-06-02 10:34:10|666.6||666.6||666.6||666.6||0
1654166100000|2022-06-02 10:35:00|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.4|281
1654166120000|2022-06-02 10:35:20|667|666.8|667|666.8|667|666.8|667|666.8|1521
1654166180000|2022-06-02 10:36:20|666.8|666.6|667|666.6|667|666.6|666.8|666.6|261
1654166190000|2022-06-02 10:36:30|667.2|666.8|667.4|667|667.4|667|667.2|666.6|4817
1654166200000|2022-06-02 10:36:40|667.2||667.2||667.2||667.2||0
1654166220000|2022-06-02 10:37:00|667.4||667.4||667.4||667.4||0
1654166230000|2022-06-02 10:37:10||667.2||667.2||667.2||667.2|0
1654166240000|2022-06-02 10:37:20||667||667||667.2||667|2
1654166250000|2022-06-02 10:37:30||667.2||667||667.2||667|0
1654166260000|2022-06-02 10:37:40||667.2||667||667.2||667|0
1654166270000|2022-06-02 10:37:50||667.2||667||667.2||667|0
1654166280000|2022-06-02 10:38:00||667.2||667||667.2||667|0
1654166290000|2022-06-02 10:38:10||667.2||667||667.2||667|0
1654166340000|2022-06-02 10:39:00||667.2||667||667.2||667|0
1654166350000|2022-06-02 10:39:10||667.2||667.2||667.2||667.2|0
1654166380000|2022-06-02 10:39:40||667||667.2||667.2||667|0
1654166390000|2022-06-02 10:39:50|667.6|667.4|667.8|667.4|667.8|667.6|667.6|667.4|1836
1654166400000|2022-06-02 10:40:00|668|667.6|667.8|667.4|668|667.6|667.8|667.4|0
1654166420000|2022-06-02 10:40:20|668|667.6|668|667.6|668|667.6|668|667.4|0
1654166460000|2022-06-02 10:41:00|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1654166480000|2022-06-02 10:41:20|668|667.6|668|667.6|668|667.6|668|667.6|0
1654166500000|2022-06-02 10:41:40||667.8||667.8||667.8||667.8|0
1654166510000|2022-06-02 10:41:50|668.2|667.6|668|667.6|668.2|667.6|667.8|667.6|3379
1654166530000|2022-06-02 10:42:10|667.8|667.4|667.6|667.4|668|667.4|667.6|667.4|3129
1654166550000|2022-06-02 10:42:30|667.8|667.6|667.8|667.4|667.8|667.6|667.8|667.4|213
1654166560000|2022-06-02 10:42:40||667.6||667.6||667.6||667.6|0
1654166570000|2022-06-02 10:42:50|668||668||668||668||3181
1654166640000|2022-06-02 10:44:00||667.8||667.8||667.8||667.8|0
1654166650000|2022-06-02 10:44:10||667.6||667.6||667.6||667.6|31
1654166660000|2022-06-02 10:44:20||667.8||667.8||667.8||667.8|0
1654166670000|2022-06-02 10:44:30|668.2|668|668.2|668|668.2|668|668.2|668|1318
1654166680000|2022-06-02 10:44:40|||||||||2707
1654166690000|2022-06-02 10:44:50|668.4|668.2|668.4|668|668.4|668.2|668.4|668|3983
1654166700000|2022-06-02 10:45:00|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668|5128
1654166710000|2022-06-02 10:45:10|668.8|668.4|668.6|668.2|668.8|668.4|668.6|668.2|0
1654166720000|2022-06-02 10:45:20|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654166730000|2022-06-02 10:45:30||668.6||668.6||668.6||668.6|0
1654166820000|2022-06-02 10:47:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|2268
1654166830000|2022-06-02 10:47:10||668.2||668.2||668.2||668.2|2799
1654166840000|2022-06-02 10:47:20||668.4||668.2||668.4||668.2|0
1654166850000|2022-06-02 10:47:30||668.4||668.4||668.4||668.4|0
1654166860000|2022-06-02 10:47:40||668.2||668.2||668.4||668.2|0
1654166870000|2022-06-02 10:47:50||668.4||668.2||668.4||668.2|0
1654166880000|2022-06-02 10:48:00||668.4||668.4||668.4||668.4|0
1654166900000|2022-06-02 10:48:20|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.4|972
1654166910000|2022-06-02 10:48:30||668.4||668.4||668.4||668.4|0
1654166920000|2022-06-02 10:48:40||668.6||668.4||668.6||668.4|0
1654166930000|2022-06-02 10:48:50||668.6||668.4||668.6||668.4|0
1654166940000|2022-06-02 10:49:00||668.6||668.4||668.6||668.4|0
1654166950000|2022-06-02 10:49:10||668.6||668.6||668.6||668.6|0
1654166970000|2022-06-02 10:49:30|669|668.8|669|668.8|669|668.8|669|668.8|1844
1654167000000|2022-06-02 10:50:00||668.6||668.6||668.6||668.6|1332
1654167050000|2022-06-02 10:50:50||668.8||668.8||668.8||668.8|0
1654167060000|2022-06-02 10:51:00|668.8|668.6|668.6|668.4|668.8|668.6|668.6|668.4|5055
1654167080000|2022-06-02 10:51:20|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|3960
1654167120000|2022-06-02 10:52:00|668.6|668.4|668.6|668.2|668.8|668.4|668.4|668.2|4425
1654167130000|2022-06-02 10:52:10||668.4||668.4||668.4||668.4|0
1654167140000|2022-06-02 10:52:20||668.2||668.2||668.2||668.2|0
1654167160000|2022-06-02 10:52:40|668.4|668|668.4|668.2|668.4|668.2|668.4|668|2166
1654167170000|2022-06-02 10:52:50|668.6||668.6||668.6||668.6||0
1654167200000|2022-06-02 10:53:20|668.8|668.4|668.8|668.4|668.8|668.6|668.8|668.2|11938
1654167210000|2022-06-02 10:53:30||668.6||668.6||668.6||668.6|0
1654167220000|2022-06-02 10:53:40||668.4||668.4||668.4||668.4|0
1654167240000|2022-06-02 10:54:00||668.6||668.6||668.6||668.6|0
1654167250000|2022-06-02 10:54:10||668.4||668.4||668.4||668.4|0
1654167260000|2022-06-02 10:54:20||668.6||668.6||668.6||668.6|0
1654167280000|2022-06-02 10:54:40||668.4||668.4||668.4||668.4|0
1654167300000|2022-06-02 10:55:00||668.6||668.4||668.6||668.4|0
1654167340000|2022-06-02 10:55:40|668.6||668.6||668.6||668.6||0
1654167360000|2022-06-02 10:56:00|668.8||668.8||668.8||668.8||0
1654167380000|2022-06-02 10:56:20||668.6||668.4||668.6||668.4|0
1654167430000|2022-06-02 10:57:10||668.6||668.4||668.6||668.4|0
1654167440000|2022-06-02 10:57:20||668.6||668.6||668.6||668.6|0
1654167460000|2022-06-02 10:57:40||668.4||668.4||668.4||668.4|0
1654167470000|2022-06-02 10:57:50||668.6||668.6||668.6||668.6|0
1654167490000|2022-06-02 10:58:10||668.4||668.4||668.4||668.4|0
1654167500000|2022-06-02 10:58:20||668.6||668.4||668.6||668.4|0
1654167510000|2022-06-02 10:58:30||668.6||668.6||668.6||668.6|0
1654167520000|2022-06-02 10:58:40||668.4||668.4||668.4||668.4|0
1654167540000|2022-06-02 10:59:00|669|668.6|669.2|668.8|669.2|669|669|668.6|4195
1654167580000|2022-06-02 10:59:40|669|669|669|668.6|669|669|669|668.6|8162
1654167590000|2022-06-02 10:59:50|669.2|668.8|669|668.8|669.2|668.8|669|668.8|703
1654167600000|2022-06-02 11:00:00||668.6||668.6||668.8||668.6|648
1654167610000|2022-06-02 11:00:10|668.8|668.4|668.8|668.4|669|668.6|668.8|668.4|3138
1654167620000|2022-06-02 11:00:20|669|668.6|668.8|668.4|669|668.6|668.8|668.4|0
1654167630000|2022-06-02 11:00:30|669|668.6|669|668.6|669|668.6|669|668.6|1728
1654167650000|2022-06-02 11:00:50|668.8||668.8||668.8||668.8||0
1654167660000|2022-06-02 11:01:00|669||669||669||669||0
1654167670000|2022-06-02 11:01:10|668.8||668.8||668.8||668.8||0
1654167720000|2022-06-02 11:02:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|3
1654167730000|2022-06-02 11:02:10|||||||||816
1654167750000|2022-06-02 11:02:30|||||||||134
1654167770000|2022-06-02 11:02:50|668.8||668.8||668.8||668.8||492
1654167790000|2022-06-02 11:03:10|668.6||668.6||668.6||668.6||0
1654167850000|2022-06-02 11:04:10|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668|473
1654167860000|2022-06-02 11:04:20||668||668.2||668.2||668|0
1654167880000|2022-06-02 11:04:40||668||668||668.2||668|2846
1654167890000|2022-06-02 11:04:50||668.2||668||668.2||668|0
1654167910000|2022-06-02 11:05:10||668.2||668||668.2||668|0
1654167930000|2022-06-02 11:05:30||668.2||668||668.2||668|2407
1654167940000|2022-06-02 11:05:40||668.2||668.2||668.2||668|0
1654167950000|2022-06-02 11:05:50||668||668||668||668|0
1654167960000|2022-06-02 11:06:00||668.2||668.2||668.2||668|0
1654167970000|2022-06-02 11:06:10||668||668||668||668|0
1654167980000|2022-06-02 11:06:20||668.2||668.2||668.2||668|0
1654167990000|2022-06-02 11:06:30||668||668||668.2||668|0
1654168080000|2022-06-02 11:08:00|||||||||1300
1654168100000|2022-06-02 11:08:20||668.2||668.2||668.2||668.2|0
1654168110000|2022-06-02 11:08:30||668||668.2||668.2||668|903
1654168130000|2022-06-02 11:08:50|668.2|668|668.4|668|668.4|668.2|668.2|668|2308
1654168140000|2022-06-02 11:09:00||668.2||668.2||668.2||668|0
1654168150000|2022-06-02 11:09:10||668||668||668.2||668|0
1654168190000|2022-06-02 11:09:50||668.2||668.2||668.2||668.2|0
1654168200000|2022-06-02 11:10:00|668.6||668.6||668.6||668.6||2681
1654168220000|2022-06-02 11:10:20||668.4||668.4||668.4||668.4|0
1654168270000|2022-06-02 11:11:10|668.4|668.2|668.2|668|668.4|668.2|668.2|668|4561
1654168280000|2022-06-02 11:11:20|668.4|668.2|668.4|668.2|668.6|668.2|668.4|668|0
1654168320000|2022-06-02 11:12:00|||||||||100
1654168350000|2022-06-02 11:12:30||668||668||668.2||668|374
1654168370000|2022-06-02 11:12:50||668.2||668.2||668.2||668.2|0
1654168410000|2022-06-02 11:13:30|668.6|668.4|668.8|668.6|668.8|668.6|668.6|668.4|8345
1654168440000|2022-06-02 11:14:00|668.6|668.4|668.6|668.2|668.8|668.4|668.6|668.2|8123
1654168450000|2022-06-02 11:14:10|668.4||668.4||668.6||668.4||0
1654168460000|2022-06-02 11:14:20|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.2|819
1654168470000|2022-06-02 11:14:30||668.6||668.6||668.6||668.6|900
1654168520000|2022-06-02 11:15:20|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|2
1654168550000|2022-06-02 11:15:50|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|2506
1654168560000|2022-06-02 11:16:00|668.6|668.4|668.6|668.4|668.6|668.4|668.6|668.4|2
1654168570000|2022-06-02 11:16:10|668.8||668.8||668.8||668.8||100
1654168590000|2022-06-02 11:16:30||668.6||668.4||668.6||668.4|0
1654168600000|2022-06-02 11:16:40||668.6||668.6||668.6||668.6|0
1654168620000|2022-06-02 11:17:00|668.6|668.4|668.6|668.4|668.8|668.4|668.6|668.4|3
1654168630000|2022-06-02 11:17:10|668.8||668.8||668.8||668.8||0
1654168670000|2022-06-02 11:17:50|668.6|668.6|668.8|668.4|668.8|668.6|668.6|668.4|500
1654168680000|2022-06-02 11:18:00||668.6||668.6||668.6||668.4|0
1654168690000|2022-06-02 11:18:10||668.4||668.6||668.6||668.4|0
1654168700000|2022-06-02 11:18:20|||||||||4
1654168750000|2022-06-02 11:19:10|669|668.8|669.2|668.8|669.2|668.8|669|668.8|3869
1654168760000|2022-06-02 11:19:20|669||669||669||669||0
1654168770000|2022-06-02 11:19:30|668.8|668.6|668.8|668.6|669|668.6|668.8|668.6|1728
1654168800000|2022-06-02 11:20:00|669|668.8|669|668.6|669|668.8|669|668.6|4781
1654168820000|2022-06-02 11:20:20||668.8||668.6||668.8||668.6|0
1654168840000|2022-06-02 11:20:40||668.8||668.6||668.8||668.6|2000
1654168850000|2022-06-02 11:20:50|668.8|668.4|668.6|668.4|669|668.4|668.6|668.4|3
1654168900000|2022-06-02 11:21:40|668.8||668.8||668.8||668.8||3776
1654168910000|2022-06-02 11:21:50|668.6|668.6|668.8|668.4|668.8|668.6|668.6|668.4|991
1654168920000|2022-06-02 11:22:00||668.6||668.6||668.6||668.6|0
1654168930000|2022-06-02 11:22:10||668.4||668.4||668.6||668.4|0
1654168940000|2022-06-02 11:22:20|669|668.6|669|668.6|669|668.8|669|668.6|997
1654168950000|2022-06-02 11:22:30||668.8||668.8||668.8||668.8|0
1654168960000|2022-06-02 11:22:40|669.2|668.6|668.8|668.4|669.2|668.6|668.8|668.4|2066
1654169020000|2022-06-02 11:23:40|669|668.6|668.8|668.6|669|668.6|668.8|668.6|0
1654169030000|2022-06-02 11:23:50|669||668.8||669||668.8||0
1654169050000|2022-06-02 11:24:10||668.4||668.4||668.4||668.4|0
1654169100000|2022-06-02 11:25:00|668.6||668.6||668.8||668.6||0
1654169190000|2022-06-02 11:26:30|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|319
1654169240000|2022-06-02 11:27:20||668.6||668.6||668.6||668.6|0
1654169250000|2022-06-02 11:27:30||668.4||668.4||668.4||668.4|0
1654169270000|2022-06-02 11:27:50||668.6||668.6||668.6||668.6|0
1654169280000|2022-06-02 11:28:00||668.4||668.4||668.6||668.4|2000
1654169390000|2022-06-02 11:29:50|668.6|668.6|668.8|668.4|668.8|668.6|668.6|668.4|628
1654169410000|2022-06-02 11:30:10|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668.2|492
1654169480000|2022-06-02 11:31:20||668.4||668.2||668.4||668.2|377
1654169490000|2022-06-02 11:31:30||668.4||668.2||668.4||668.2|3900
1654169610000|2022-06-02 11:33:30|668.4|668|668.4|668|668.6|668|668.2|668|3
1654169650000|2022-06-02 11:34:10||668.2||668||668.2||668|1278
1654169740000|2022-06-02 11:35:40|668.2|668.2|667.6|667.2|668.4|668.2|667.2|667|89596
1654169750000|2022-06-02 11:35:50|667.8|667.4|667.8|667.6|667.8|667.6|667.8|667.2|4200
1654169760000|2022-06-02 11:36:00||667.4||667.4||667.4||667.4|4268
1654169770000|2022-06-02 11:36:10|668|667.6|668|667.8|668|667.8|668|667.6|11276
1654169780000|2022-06-02 11:36:20|668.2|667.6|668.2|667.8|668.2|668|668|667.6|6778
1654169790000|2022-06-02 11:36:30||667.6||667.6||667.8||667.6|0
1654169810000|2022-06-02 11:36:50|668||667.8||668||667.8||0
1654169820000|2022-06-02 11:37:00||667.4||667.4||667.6||667.4|960
1654169850000|2022-06-02 11:37:30|667.6||667.6||667.6||667.6||0
1654169860000|2022-06-02 11:37:40|667.8||667.8||667.8||667.8||0
1654169870000|2022-06-02 11:37:50|667.6|667.2|667.6|667.2|667.8|667.2|667.6|667.2|1662
1654169880000|2022-06-02 11:38:00|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.2|986
1654169890000|2022-06-02 11:38:10|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|0
1654169910000|2022-06-02 11:38:30|667.8|667.4|667.6|667.4|667.8|667.4|667.6|667.4|500
1654169950000|2022-06-02 11:39:10||667.2||667.2||667.2||667.2|3
1654169970000|2022-06-02 11:39:30|667.4|667|667|666.6|667.6|667|666.8|666.4|38169
1654169980000|2022-06-02 11:39:40|667.2|666.8|667.2|666.8|667.2|666.8|667|666.6|26545
1654169990000|2022-06-02 11:39:50||667||666.8||667||666.8|2388
1654170020000|2022-06-02 11:40:20|||||||||700
1654170050000|2022-06-02 11:40:50||667||667||667||667|0
1654170090000|2022-06-02 11:41:30|667.4|667.2|667.4|667|667.4|667.2|667.4|667|2925
1654170100000|2022-06-02 11:41:40|667.2||667.4||667.4||667.2||0
1654170110000|2022-06-02 11:41:50|667.2||667.4||667.4||667.2||0
1654170130000|2022-06-02 11:42:10|667.2||667.2||667.4||667.2||0
1654170160000|2022-06-02 11:42:40|667|666.8|667|666.8|667|666.8|667|666.8|2
1654170170000|2022-06-02 11:42:50|||||||||229
1654170190000|2022-06-02 11:43:10|666.8|666.6|666.8|666.4|666.8|666.6|666.8|666.4|657
1654170200000|2022-06-02 11:43:20|666.6||666.8||666.8||666.6||40
1654170210000|2022-06-02 11:43:30|666.6||666.8||666.8||666.6||0
1654170270000|2022-06-02 11:44:30|667|666.6|667|666.6|667|666.6|667|666.6|12909
1654170300000|2022-06-02 11:45:00|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|0
1654170320000|2022-06-02 11:45:20||666.6||666.6||666.6||666.6|0
1654170410000|2022-06-02 11:46:50||666.4||666.4||666.4||666.4|0
1654170420000|2022-06-02 11:47:00||666.6||666.6||666.6||666.6|0
1654170430000|2022-06-02 11:47:10|667||667||667||667||169
1654170440000|2022-06-02 11:47:20|666.8||666.8||667||666.8||1147
1654170470000|2022-06-02 11:47:50|667||667||667||667||0
1654170500000|2022-06-02 11:48:20|666.8||666.8||666.8||666.8||0
1654170530000|2022-06-02 11:48:50|||||||||1032
1654170560000|2022-06-02 11:49:20||666.4||666.4||666.4||666.4|736
1654170590000|2022-06-02 11:49:50|666.6|666.6|666.6|666.4|666.8|666.6|666.6|666.4|1108
1654170600000|2022-06-02 11:50:00||666.2||666.2||666.2||666.2|370
1654170610000|2022-06-02 11:50:10|666.4|666|666.4|666|666.4|666|666.4|666|1
1654170620000|2022-06-02 11:50:20|666.6|666.2|666.4|666|666.6|666.2|666.4|666|1321
1654170680000|2022-06-02 11:51:20||666.2||666.2||666.2||666.2|0
1654170700000|2022-06-02 11:51:40|||||||||5041
1654170720000|2022-06-02 11:52:00|666.2|666|666.6|666.2|666.6|666.2|666.2|666|4300
1654170740000|2022-06-02 11:52:20||666.4||666.4||666.4||666.4|0
1654170750000|2022-06-02 11:52:30||666.2||666.2||666.2||666.2|0
1654170790000|2022-06-02 11:53:10|666.4||666.4||666.4||666.4||0
1654170800000|2022-06-02 11:53:20||666||666.2||666.2||666|5003
1654170810000|2022-06-02 11:53:30||666||666||666||666|0
1654170840000|2022-06-02 11:54:00|666.2|665.8|666|665.6|666.2|665.8|666|665.6|2166
1654170860000|2022-06-02 11:54:20|665.8|665.8|666|665.8|666|665.8|665.8|665.8|1517
1654170870000|2022-06-02 11:54:30|666.2||666.2||666.2||666.2||2795
1654170900000|2022-06-02 11:55:00|666.4|666|666.4|666|666.4|666.2|666.4|666|4440
1654170990000|2022-06-02 11:56:30|666.2||666.2||666.2||666.2||0
1654171000000|2022-06-02 11:56:40|666|665.8|666|665.8|666|665.8|666|665.8|419
1654171010000|2022-06-02 11:56:50|666.2|666|666|665.6|666.2|666|666|665.6|1020
1654171030000|2022-06-02 11:57:10|666.2|665.8|666|665.6|666.2|665.8|666|665.6|0
1654171070000|2022-06-02 11:57:50|666.2|665.8|666.2|665.8|666.2|666|666.2|665.6|1961
1654171130000|2022-06-02 11:58:50|666||666||666||666||0
1654171150000|2022-06-02 11:59:10|666.2|666|666.2|665.8|666.2|666|666.2|665.8|1600
1654171190000|2022-06-02 11:59:50|666.4|666|666.4|666|666.4|666.2|666.4|666|8203
1654171230000|2022-06-02 12:00:30|||||||||500
1654171340000|2022-06-02 12:02:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|2828
1654171350000|2022-06-02 12:02:30||666.4||666.4||666.4||666.4|5527
1654171360000|2022-06-02 12:02:40||666.2||666.2||666.2||666.2|587
1654171370000|2022-06-02 12:02:50|||||||||800
1654171400000|2022-06-02 12:03:20||666.4||666.4||666.4||666.4|4432
1654171410000|2022-06-02 12:03:30|666.4|666.2|666.4|666.2|666.6|666.2|666.4|666.2|340
1654171420000|2022-06-02 12:03:40|||||||||753
1654171430000|2022-06-02 12:03:50|666.6||666.6||666.6||666.6||0
1654171450000|2022-06-02 12:04:10|666.4||666.4||666.4||666.4||455
1654171460000|2022-06-02 12:04:20|666.2|666|666.2|665.8|666.2|666|666.2|665.8|3
1654171470000|2022-06-02 12:04:30||666||666||666||666|0
1654171510000|2022-06-02 12:05:10|666|665.8|666|665.6|666|665.8|666|665.6|5
1654171520000|2022-06-02 12:05:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|740
1654171530000|2022-06-02 12:05:30||666||666||666||666|0
1654171540000|2022-06-02 12:05:40||665.8||665.8||665.8||665.8|5
1654171560000|2022-06-02 12:06:00|666|665.6|666|665.6|666|665.6|666|665.6|238
1654171630000|2022-06-02 12:07:10|665.8||665.8||666||665.8||0
1654171640000|2022-06-02 12:07:20|666|665.8|666.2|665.8|666.2|665.8|666|665.8|3837
1654171690000|2022-06-02 12:08:10|666|665.6|666|665.8|666|665.8|666|665.6|2331
1654171700000|2022-06-02 12:08:20|666.2|666|666.2|665.8|666.2|666|666.2|665.8|0
1654171730000|2022-06-02 12:08:50|666||666.2||666.2||666||99
1654171740000|2022-06-02 12:09:00|666|665.6|666|665.6|666|665.6|666|665.6|1542
1654171770000|2022-06-02 12:09:30|665.8|665.4|665.8|665.6|665.8|665.6|665.8|665.4|4427
1654171780000|2022-06-02 12:09:40|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|2320
1654171790000|2022-06-02 12:09:50||665.6||665.6||665.6||665.4|1123
1654171800000|2022-06-02 12:10:00|666|665.4|666|665.6|666|665.8|665.8|665.4|5077
1654171850000|2022-06-02 12:10:50||665.8||665.8||665.8||665.8|842
1654171890000|2022-06-02 12:11:30||665.6||665.6||665.6||665.6|242
1654171900000|2022-06-02 12:11:40||665.8||665.8||665.8||665.8|0
1654171920000|2022-06-02 12:12:00||665.6||665.6||665.6||665.6|0
1654171930000|2022-06-02 12:12:10|665.8||665.8||666||665.8||0
1654172060000|2022-06-02 12:14:20|666|665.8|665.8|665.6|666|665.8|665.8|665.6|5624
1654172090000|2022-06-02 12:14:50|666|665.8|666|665.6|666|665.8|666|665.6|572
1654172100000|2022-06-02 12:15:00|666.2|665.8|667.2|666.4|667.2|666.6|666.2|665.6|18247
1654172110000|2022-06-02 12:15:10|667|666.2|666.8|666.4|667|666.4|666.6|666.2|37
1654172120000|2022-06-02 12:15:20|666.6|666.6|666.6|666.2|666.6|666.6|666.4|666|1924
1654172130000|2022-06-02 12:15:30|666.4|666|666.2|665.8|666.6|666|666.2|665.8|0
1654172140000|2022-06-02 12:15:40|666.4|666|666.2|665.8|666.4|666|666.2|665.8|100
1654172150000|2022-06-02 12:15:50|666|666|666.2|665.8|666.4|666|666|665.8|0
1654172170000|2022-06-02 12:16:10|666|665.6|666|665.6|666|665.6|665.8|665.6|2672
1654172180000|2022-06-02 12:16:20|665.8||666||666||665.8||0
1654172190000|2022-06-02 12:16:30||665.8||665.6||665.8||665.6|0
1654172200000|2022-06-02 12:16:40|||||||||350
1654172210000|2022-06-02 12:16:50|665.8||665.8||665.8||665.8||0
1654172220000|2022-06-02 12:17:00|665.6|665.4|665.6|665.4|665.8|665.4|665.6|665.4|881
1654172230000|2022-06-02 12:17:10|665.4|665.2|665.8|665.4|665.8|665.6|665.4|665.2|2930
1654172240000|2022-06-02 12:17:20|665.6|665.2|665.6|665.4|665.6|665.4|665.6|665.2|0
1654172250000|2022-06-02 12:17:30|665.8||665.8||665.8||665.8||0
1654172260000|2022-06-02 12:17:40|665.6|665.2|665.4|665|665.6|665.2|665.2|665|372
1654172280000|2022-06-02 12:18:00|665.2||665.4||665.4||665.2||0
1654172300000|2022-06-02 12:18:20||665.2||665||665.2||665|0
1654172310000|2022-06-02 12:18:30||665.2||665.2||665.2||665|0
1654172320000|2022-06-02 12:18:40|665.6|665|665.6|665.4|665.6|665.4|665.6|665|2051
1654172330000|2022-06-02 12:18:50|665.4|665.2|665.4|665|665.4|665.2|665.4|665|0
1654172340000|2022-06-02 12:19:00|665.2||665.2||665.2||665.2||0
1654172360000|2022-06-02 12:19:20|665.4||665.4||665.4||665.4||261
1654172370000|2022-06-02 12:19:30|665.6|665.2|665.6|665.2|665.8|665.4|665.6|665.2|2446
1654172390000|2022-06-02 12:19:50||665.4||665.4||665.4||665.4|0
1654172400000|2022-06-02 12:20:00||665.2||665.2||665.2||665.2|2561
1654172410000|2022-06-02 12:20:10|665.4|665|665.4|665.2|665.4|665.2|665.4|665|0
1654172420000|2022-06-02 12:20:20|665.6|665.4|665.6|665.4|665.6|665.4|665.4|665.4|0
1654172430000|2022-06-02 12:20:30|665.8|665.6|665.8|665.4|666|665.6|665.8|665.4|99
1654172450000|2022-06-02 12:20:50|665.6||665.6||665.6||665.6||0
1654172470000|2022-06-02 12:21:10|665.4|665.2|665.6|665.2|665.6|665.2|665.4|665.2|989
1654172480000|2022-06-02 12:21:20|665.4|665.4|665.4|665|665.6|665.4|665.4|665|0
1654172500000|2022-06-02 12:21:40|665.2||665.4||665.4||665.2||0
1654172520000|2022-06-02 12:22:00|665.2|664.8|665.4|665|665.4|665|665|664.8|2568
1654172530000|2022-06-02 12:22:10|665.2|664.8|665.2|664.8|665.2|665|665.2|664.8|0
1654172540000|2022-06-02 12:22:20|665||665.2||665.2||665||0
1654172580000|2022-06-02 12:23:00|665|664.6|665.2|665|665.2|665|665|664.6|4471
1654172590000|2022-06-02 12:23:10||664.8||664.8||664.8||664.8|0
1654172600000|2022-06-02 12:23:20||665||664.8||665||664.8|1500
1654172620000|2022-06-02 12:23:40||665||665||665||665|0
1654172630000|2022-06-02 12:23:50|665.4||665.4||665.4||665.4||0
1654172640000|2022-06-02 12:24:00|665.2||665.2||665.4||665.2||0
1654172650000|2022-06-02 12:24:10|665.4||665.4||665.4||665.4||0
1654172670000|2022-06-02 12:24:30|665.2|664.8|665|664.8|665.4|665|665|664.8|22373
1654172680000|2022-06-02 12:24:40|665.2|664.6|665.2|664.8|665.2|664.8|665|664.6|377
1654172690000|2022-06-02 12:24:50|665|664.6|665|664.6|665|664.6|665|664.6|0
1654172700000|2022-06-02 12:25:00|665.2|664.8|665|664.6|665.2|664.8|665|664.6|3271
1654172710000|2022-06-02 12:25:10|664.8|664.8|665|664.8|665|664.8|664.8|664.8|2508
1654172730000|2022-06-02 12:25:30|665.2|664.6|665|664.6|665.2|664.6|665|664.6|212
1654172830000|2022-06-02 12:27:10|664.8|664.8|665|664.6|665|664.8|664.8|664.6|1706
1654172850000|2022-06-02 12:27:30|664.8||664.8||664.8||664.8||0
1654172860000|2022-06-02 12:27:40|664.6|664.4|664.8|664.6|664.8|664.6|664.6|664.4|4241
1654172910000|2022-06-02 12:28:30|664.6|664.4|664.6|664.2|664.6|664.4|664.6|664.2|188
1654172920000|2022-06-02 12:28:40|664.4|664|664.4|664.2|664.4|664.2|664.4|664|0
1654172930000|2022-06-02 12:28:50|664.2|664|664.4|664|664.4|664|664|663.8|10972
1654172940000|2022-06-02 12:29:00|664.2|664.2|664.4|664|664.4|664.2|664.2|664|1272
1654172960000|2022-06-02 12:29:20|664.2|664.2|664.4|664|664.4|664.2|664.2|664|900
1654172970000|2022-06-02 12:29:30|664.2|664.2|664.4|664|664.4|664.2|664.2|664|242
1654172980000|2022-06-02 12:29:40|664.2|663.8|664.2|663.8|664.4|663.8|664.2|663.8|0
1654172990000|2022-06-02 12:29:50|664.4|664|664.6|664.2|664.6|664.2|664.4|663.8|6085
1654173000000|2022-06-02 12:30:00||664||664||664||664|0
1654173010000|2022-06-02 12:30:10||664.2||664.2||664.2||664.2|0
1654173020000|2022-06-02 12:30:20|664.4|664.4|664.6|664.2|664.6|664.4|664.4|664.2|3164
1654173030000|2022-06-02 12:30:30|664.8|664.4|664.8|664.4|664.8|664.6|664.8|664.4|7183
1654173040000|2022-06-02 12:30:40|664.6|664.2|664.8|664.4|664.8|664.4|664.6|664.2|0
1654173050000|2022-06-02 12:30:50|664.6|664.2|664.8|664.4|664.8|664.4|664.6|664.2|0
1654173060000|2022-06-02 12:31:00||664.6||664.6||664.6||664.6|0
1654173070000|2022-06-02 12:31:10|||||||||195
1654173080000|2022-06-02 12:31:20|665||665||665||664.8||1504
1654173100000|2022-06-02 12:31:40|664.8||664.8||664.8||664.8||0
1654173120000|2022-06-02 12:32:00|665||664.8||665||664.8||0
1654173130000|2022-06-02 12:32:10|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|207
1654173140000|2022-06-02 12:32:20||664.6||664.6||664.6||664.6|0
1654173150000|2022-06-02 12:32:30|665|664.8|665|664.6|665.2|664.8|665|664.6|1608
1654173160000|2022-06-02 12:32:40|665.2|664.8|665.4|665|665.4|665|665.2|664.8|982
1654173170000|2022-06-02 12:32:50|665.2|664.8|665.4|665|665.4|665|665.2|664.8|0
1654173180000|2022-06-02 12:33:00||665.2||665.2||665.2||665.2|0
1654173190000|2022-06-02 12:33:10|665.2|665|665.4|665|665.4|665.2|665.2|665|0
1654173240000|2022-06-02 12:34:00|665.2||665.4||665.4||665.2||0
1654173250000|2022-06-02 12:34:10||665.2||665||665.2||665|2487
1654173260000|2022-06-02 12:34:20|665.2||665.2||665.2||665.2||3379
1654173270000|2022-06-02 12:34:30|665|664.8|665|664.8|665|664.8|665|664.6|215
1654173280000|2022-06-02 12:34:40||664.6||664.8||664.8||664.6|0
1654173290000|2022-06-02 12:34:50||664.6||664.6||664.6||664.6|0
1654173330000|2022-06-02 12:35:30||664.8||664.6||664.8||664.6|4238
1654173350000|2022-06-02 12:35:50||664.8||664.6||664.8||664.6|0
1654173370000|2022-06-02 12:36:10|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|600
1654173450000|2022-06-02 12:37:30|665|664.6|665|664.6|665|664.8|665|664.6|2286
1654173470000|2022-06-02 12:37:50|664.8|664.4|665|664.6|665|664.6|664.8|664.4|0
1654173510000|2022-06-02 12:38:30|664.8||665||665||664.8||0
1654173520000|2022-06-02 12:38:40|664.8||665||665||664.8||0
1654173530000|2022-06-02 12:38:50|664.8||665||665||664.8||0
1654173540000|2022-06-02 12:39:00|664.8||665||665||664.8||200
1654173550000|2022-06-02 12:39:10|664.8||665||665||664.8||0
1654173560000|2022-06-02 12:39:20|||||||||200
1654173570000|2022-06-02 12:39:30|664.8||664.8||664.8||664.8||0
1654173580000|2022-06-02 12:39:40|665|664.8|665|664.6|665|664.8|664.8|664.6|1543
1654173590000|2022-06-02 12:39:50|664.8||664.8||664.8||664.8||200
1654173600000|2022-06-02 12:40:00|665||665||665||665||0
1654173630000|2022-06-02 12:40:30|665.2|664.8|665|664.8|665.2|664.8|665|664.8|16547
1654173640000|2022-06-02 12:40:40|||||||||1
1654173650000|2022-06-02 12:40:50|664.8|664.6|664.8|664.4|665|664.6|664.6|664.4|7959
1654173660000|2022-06-02 12:41:00|664.6||664.6||664.6||664.6||0
1654173680000|2022-06-02 12:41:20|664.8|664.6|665|664.8|665|664.8|664.8|664.6|2518
1654173690000|2022-06-02 12:41:30|664.8|664.6|664.8|664.4|665|664.6|664.8|664.4|203
1654173700000|2022-06-02 12:41:40|665|664.6|665|664.6|665|664.6|665|664.6|600
1654173710000|2022-06-02 12:41:50|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654173740000|2022-06-02 12:42:20|664.6||664.8||664.8||664.6||0
1654173750000|2022-06-02 12:42:30|664.6||664.8||664.8||664.6||0
1654173770000|2022-06-02 12:42:50|664.6||664.6||664.6||664.6||0
1654173780000|2022-06-02 12:43:00||664.2||664.4||664.4||664.2|4716
1654173820000|2022-06-02 12:43:40|664.8|664.6|664.8|664.4|664.8|664.6|664.6|664.4|6368
1654173850000|2022-06-02 12:44:10||664.6||664.6||664.6||664.6|0
1654173880000|2022-06-02 12:44:40||664.4||664.4||664.4||664.4|146
1654173890000|2022-06-02 12:44:50|664.6||664.6||664.6||664.6||0
1654173900000|2022-06-02 12:45:00|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664.2|954
1654173910000|2022-06-02 12:45:10||664.2||664.2||664.2||664.2|0
1654173960000|2022-06-02 12:46:00|664.4|664|664.2|664|664.4|664|664.2|664|4702
1654173990000|2022-06-02 12:46:30|664|663.8|664|663.6|664.2|663.8|664|663.6|2317
1654174010000|2022-06-02 12:46:50|663.8|663.4|664|663.6|664|663.6|663.8|663.4|540
1654174020000|2022-06-02 12:47:00|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|0
1654174040000|2022-06-02 12:47:20|664|663.6|664|663.6|664|663.8|664|663.4|5205
1654174060000|2022-06-02 12:47:40|664.2|663.8|664.2|663.8|664.2|664|664|663.6|37711
1654174070000|2022-06-02 12:47:50|||||||||200
1654174110000|2022-06-02 12:48:30|664||664||664||664||0
1654174140000|2022-06-02 12:49:00|663.8|663.6|663.6|663.2|664|663.6|663.6|663.2|3101
1654174170000|2022-06-02 12:49:30|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|2951
1654174190000|2022-06-02 12:49:50||663.6||663.4||663.6||663.4|1120
1654174240000|2022-06-02 12:50:40||663.6||663.6||663.6||663.6|0
1654174250000|2022-06-02 12:50:50||663.4||663.4||663.6||663.4|200
1654174260000|2022-06-02 12:51:00|664|663.6|664|663.8|664|663.8|664|663.4|2344
1654174290000|2022-06-02 12:51:30|663.8|663.6|663.8|663.4|663.8|663.6|663.8|663.4|2588
1654174370000|2022-06-02 12:52:50||663.6||663.6||663.6||663.6|0
1654174380000|2022-06-02 12:53:00|664|663.4|664.2|664|664.2|664|664|663.4|3702
1654174390000|2022-06-02 12:53:10||663.8||663.8||663.8||663.8|0
1654174400000|2022-06-02 12:53:20|664.4|664|664.4|664|664.4|664.2|664.4|663.8|5401
1654174410000|2022-06-02 12:53:30|664.6|664.2|664.4|664|664.6|664.2|664.4|664|0
1654174430000|2022-06-02 12:53:50|664.6|664.2|664.4|664|664.6|664.2|664.4|664|0
1654174470000|2022-06-02 12:54:30|664.2||664.2||664.2||664.2||0
1654174510000|2022-06-02 12:55:10|664.4||664.4||664.4||664.4||0
1654174520000|2022-06-02 12:55:20||664.2||664.2||664.2||664|0
1654174530000|2022-06-02 12:55:30|664.6||664.4||664.6||664.4||2490
1654174570000|2022-06-02 12:56:10|664.2|664|664.2|664|664.2|664|664.2|664|201
1654174590000|2022-06-02 12:56:30|664|663.8|664|663.6|664|663.8|664|663.6|3800
1654174600000|2022-06-02 12:56:40|664.2|663.8|664.2|664|664.2|664|664.2|663.8|0
1654174610000|2022-06-02 12:56:50||663.8||663.8||664||663.8|0
1654174650000|2022-06-02 12:57:30||664||663.8||664||663.8|0
1654174660000|2022-06-02 12:57:40||664||663.8||664||663.8|0
1654174670000|2022-06-02 12:57:50||664||663.8||664||663.8|0
1654174680000|2022-06-02 12:58:00|664.4|664|664.4|664|664.4|664|664.4|663.8|4089
1654174710000|2022-06-02 12:58:30|664.2||664.2||664.2||664.2||0
1654174730000|2022-06-02 12:58:50||663.8||664||664||663.8|0
1654174740000|2022-06-02 12:59:00|664|663.8|664|663.6|664|663.8|664|663.6|4284
1654174760000|2022-06-02 12:59:20|663.8|663.4|663.8|663.6|663.8|663.6|663.8|663.4|16
1654174780000|2022-06-02 12:59:40|||||||||16
1654174790000|2022-06-02 12:59:50|||||||||200
1654174820000|2022-06-02 13:00:20|664||664||664||664||3915
1654174830000|2022-06-02 13:00:30|||||||||15
1654174840000|2022-06-02 13:00:40||663.8||663.8||663.8||663.8|0
1654174850000|2022-06-02 13:00:50|664.2|664|664.2|663.8|664.4|664|664.2|663.8|1423
1654174860000|2022-06-02 13:01:00|664.4|664|664.4|664|664.4|664|664.4|664|0
1654174870000|2022-06-02 13:01:10||664.2||664.2||664.2||664.2|0
1654174880000|2022-06-02 13:01:20|||||||||424
1654174900000|2022-06-02 13:01:40|664.2|664|664.2|664|664.2|664|664.2|664|2594
1654174930000|2022-06-02 13:02:10|664.4||664.4||664.4||664.4||209
1654174940000|2022-06-02 13:02:20|664.2||664.2||664.2||664.2||601
1654174950000|2022-06-02 13:02:30|||||||||153
1654174960000|2022-06-02 13:02:40|664|663.8|663.8|663.4|664|663.8|663.8|663.4|7159
1654174980000|2022-06-02 13:03:00|663.6|663.2|663.4|663.2|663.6|663.2|663.4|663.2|0
1654174990000|2022-06-02 13:03:10||663||663||663||663|25
1654175000000|2022-06-02 13:03:20|663.6|663.2|663.6|663.4|664|663.6|663.6|663|15476
1654175010000|2022-06-02 13:03:30|663.8|663.6|663.8|663.4|664|663.6|663.8|663.4|5
1654175020000|2022-06-02 13:03:40|663.6|663.2|663.6|663.2|663.6|663.4|663.6|663.2|2224
1654175030000|2022-06-02 13:03:50|663.8|663.4|664|663.6|664|663.6|663.8|663.4|4285
1654175040000|2022-06-02 13:04:00||663.8||663.8||663.8||663.6|0
1654175050000|2022-06-02 13:04:10||663.6||663.6||663.8||663.6|1728
1654175060000|2022-06-02 13:04:20|663.8|663.4|663.6|663.2|664|663.4|663.6|663.2|29775
1654175070000|2022-06-02 13:04:30|663.4||663.6||663.6||663.4||0
1654175090000|2022-06-02 13:04:50||663.4||663.2||663.4||663.2|4831
1654175100000|2022-06-02 13:05:00|663.4|663|663.4|663|663.6|663.2|663.2|663|9718
1654175110000|2022-06-02 13:05:10|663.6|663.2|663.4|663.2|663.6|663.4|663.4|663|5965
1654175120000|2022-06-02 13:05:20||663||663.2||663.2||663|0
1654175130000|2022-06-02 13:05:30||663||663||663.2||663|0
1654175140000|2022-06-02 13:05:40|663.2|662.8|663.2|662.8|663.2|662.8|663|662.8|2126
1654175150000|2022-06-02 13:05:50|663|662.6|662.8|662.4|663|662.6|662.8|662.4|3118
1654175160000|2022-06-02 13:06:00|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662.2|0
1654175170000|2022-06-02 13:06:10||662.4||662.4||662.4||662.4|16875
1654175180000|2022-06-02 13:06:20||662.2||662.2||662.2||662.2|1043
1654175190000|2022-06-02 13:06:30||662.4||662.2||662.4||662.2|0
1654175200000|2022-06-02 13:06:40||662.4||662.2||662.4||662.2|0
1654175210000|2022-06-02 13:06:50|662.4|662.4|662.4|662.2|662.4|662.4|662.4|662.2|1476
1654175220000|2022-06-02 13:07:00|662.2|662|661.8|661.6|662.2|662|661.6|661.4|112453
1654175230000|2022-06-02 13:07:10||661.4||661.4||661.4||661.4|0
1654175240000|2022-06-02 13:07:20|661.6||661.6||661.6||661.6||0
1654175250000|2022-06-02 13:07:30|661.8||661.8||661.8||661.8||1299
1654175300000|2022-06-02 13:08:20|662|661.6|662.2|661.8|662.2|662|662|661.4|43049
1654175310000|2022-06-02 13:08:30|662|661.6|661.8|661.6|662.2|661.6|661.8|661.4|1607
1654175320000|2022-06-02 13:08:40|||||||||198
1654175340000|2022-06-02 13:09:00|661.6|661.4|661.6|661.2|661.6|661.4|661.6|661.2|5360
1654175350000|2022-06-02 13:09:10|661.4||661.4||661.6||661.4||123
1654175360000|2022-06-02 13:09:20|661.6|661|661.4|661|661.6|661|661.2|661|4621
1654175370000|2022-06-02 13:09:30|661.2||661.2||661.4||661.2||0
1654175380000|2022-06-02 13:09:40|||||||||249
1654175390000|2022-06-02 13:09:50|||||||||626
1654175400000|2022-06-02 13:10:00|661.4|661.2|661.4|661.2|661.4|661.2|661.4|661.2|6942
1654175450000|2022-06-02 13:10:50|661.6|661.4|661.8|661.4|661.8|661.4|661.6|661.4|7874
1654175470000|2022-06-02 13:11:10|662|661.6|661.8|661.6|662|661.8|661.8|661.4|1212
1654175480000|2022-06-02 13:11:20|662||661.8||662||661.8||282
1654175490000|2022-06-02 13:11:30|||||||||200
1654175520000|2022-06-02 13:12:00|662|661.8|662|661.8|662|661.8|661.8|661.6|10403
1654175530000|2022-06-02 13:12:10||661.6||661.6||661.6||661.6|0
1654175540000|2022-06-02 13:12:20||661.8||661.6||661.8||661.6|0
1654175550000|2022-06-02 13:12:30||661.8||661.8||661.8||661.8|0
1654175580000|2022-06-02 13:13:00|662.2|662|662.2|662|662.2|662|662.2|662|2019
1654175590000|2022-06-02 13:13:10|662|661.8|662|661.8|662|661.8|662|661.8|91
1654175600000|2022-06-02 13:13:20|662.2||662.2||662.2||662.2||724
1654175610000|2022-06-02 13:13:30|662.4|662|662.4|662|662.4|662.2|662.4|661.8|3240
1654175640000|2022-06-02 13:14:00|662.6|662.2|662.6|662.2|662.6|662.4|662.6|662|6484
1654175670000|2022-06-02 13:14:30|662.4||662.4||662.4||662.4||0
1654175680000|2022-06-02 13:14:40|662.6||662.4||662.6||662.4||0
1654175690000|2022-06-02 13:14:50|662.6||662.4||662.6||662.4||1500
1654175720000|2022-06-02 13:15:20|||||||||200
1654175730000|2022-06-02 13:15:30|662.2|662|662.2|661.8|662.2|662|662.2|661.8|244
1654175740000|2022-06-02 13:15:40|662.4|662|662.4|662|662.4|662.2|662.4|661.8|3514
1654175760000|2022-06-02 13:16:00|662.6|662.2|662.6|662.4|662.6|662.4|662.6|662.2|355
1654175780000|2022-06-02 13:16:20|662.8||662.6||662.8||662.6||0
1654175790000|2022-06-02 13:16:30|662.8||662.8||662.8||662.8||0
1654175800000|2022-06-02 13:16:40|663|662.6|663|662.6|663|662.6|663|662.4|0
1654175810000|2022-06-02 13:16:50|662.8||663||663||662.8||0
1654175820000|2022-06-02 13:17:00||662.8||662.6||662.8||662.6|0
1654175840000|2022-06-02 13:17:20|663.2|662.8|663.2|662.8|663.2|662.8|663|662.8|0
1654175850000|2022-06-02 13:17:30|663||663.2||663.2||663||0
1654175860000|2022-06-02 13:17:40|663||663||663||663||786
1654175880000|2022-06-02 13:18:00|662.8|662.6|662.8|662.4|662.8|662.6|662.8|662.4|1905
1654175900000|2022-06-02 13:18:20|662.6|662.6|662.4|662|662.8|662.6|662.4|662|2090
1654175920000|2022-06-02 13:18:40||662.2||662||662.2||662|1728
1654175930000|2022-06-02 13:18:50||662.2||662.2||662.2||662.2|0
1654175950000|2022-06-02 13:19:10|662.2|662|662.2|662|662.2|662|662.2|661.8|4
1654175960000|2022-06-02 13:19:20|662.4|661.8|662.4|662|662.4|662|662.2|661.8|0
1654175970000|2022-06-02 13:19:30|662.2|661.8|662.2|662|662.4|662|662.2|661.8|0
1654175980000|2022-06-02 13:19:40|662|661.8|662|661.6|662.2|661.8|662|661.6|1172
1654175990000|2022-06-02 13:19:50|662.2|661.8|662.2|661.8|662.2|662|662.2|661.8|0
1654176000000|2022-06-02 13:20:00|||||||||1834
1654176040000|2022-06-02 13:20:40|662|661.6|662|661.8|662.2|661.8|662|661.6|0
1654176050000|2022-06-02 13:20:50|||||||||201
1654176060000|2022-06-02 13:21:00|||||||||194
1654176070000|2022-06-02 13:21:10|661.8|661.6|661.8|661.4|661.8|661.6|661.6|661.4|3002
1654176080000|2022-06-02 13:21:20|661.6|661.2|661.6|661.2|661.8|661.2|661.6|661.2|0
1654176090000|2022-06-02 13:21:30|661.8|661.4|661.6|661.4|661.8|661.4|661.6|661.4|1568
1654176100000|2022-06-02 13:21:40||661.2||661.2||661.4||661.2|2109
1654176120000|2022-06-02 13:22:00||661.4||661.2||661.4||661.2|0
1654176170000|2022-06-02 13:22:50|||||||||150
1654176180000|2022-06-02 13:23:00|||||||||1835
1654176200000|2022-06-02 13:23:20|661.4|661|661.4|661|661.6|661|661.4|661|1984
1654176220000|2022-06-02 13:23:40|661.2||661.4||661.4||661.2||0
1654176250000|2022-06-02 13:24:10|661.6|661.2|661.6|661.2|661.6|661.2|661.6|661.2|7364
1654176260000|2022-06-02 13:24:20|661.4|661|661.4|661|661.4|661|661.4|661|0
1654176270000|2022-06-02 13:24:30|661.6|661.2|661.8|661.4|661.8|661.4|661.6|661.2|10451
1654176280000|2022-06-02 13:24:40|661.6|661.2|661.6|661.2|661.8|661.2|661.6|661.2|644
1654176290000|2022-06-02 13:24:50|||||||||627
1654176300000|2022-06-02 13:25:00|661.4||661.6||661.6||661.4||100
1654176310000|2022-06-02 13:25:10|661.4||661.6||661.6||661.4||0
1654176320000|2022-06-02 13:25:20|661.4|661.4|661.6|661.2|661.6|661.4|661.4|661.2|0
1654176350000|2022-06-02 13:25:50|661.4||661.6||661.6||661.4||0
1654176360000|2022-06-02 13:26:00||661.4||661.2||661.4||661.2|0
1654176370000|2022-06-02 13:26:10|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|3245
1654176390000|2022-06-02 13:26:30|661.6||661.8||661.8||661.6||0
1654176410000|2022-06-02 13:26:50|||||||||768
1654176420000|2022-06-02 13:27:00|||||||||2239
1654176430000|2022-06-02 13:27:10|661.6||661.6||661.6||661.6||100
1654176440000|2022-06-02 13:27:20|661.8||661.8||661.8||661.8||244
1654176450000|2022-06-02 13:27:30||661.6||661.6||661.6||661.6|0
1654176460000|2022-06-02 13:27:40|662|661.8|662|661.8|662|661.8|662|661.8|2958
1654176470000|2022-06-02 13:27:50|||||||||560
1654176480000|2022-06-02 13:28:00|661.8|661.6|661.6|661.2|661.8|661.6|661.6|661.2|6313
1654176490000|2022-06-02 13:28:10|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1654176540000|2022-06-02 13:29:00|662|661.6|662|661.6|662|661.6|662|661.6|3069
1654176560000|2022-06-02 13:29:20|661.8||662||662||661.8||0
1654176570000|2022-06-02 13:29:30|662.2|661.8|662.2|662|662.4|662|662.2|661.8|13413
1654176580000|2022-06-02 13:29:40|662|661.8|662|661.6|662|661.8|662|661.6|3185
1654176590000|2022-06-02 13:29:50|661.8|661.4|661.8|661.4|662|661.4|661.6|661.2|5887
1654176600000|2022-06-02 13:30:00|662|661.6|662.4|662|662.6|662.2|661.8|661.6|92763
1654176610000|2022-06-02 13:30:10|662.2|661.8|662.2|661.8|662.4|661.8|662|661.6|5749
1654176620000|2022-06-02 13:30:20|662|662|662.2|661.8|662.2|662|661.8|661.6|4966
1654176630000|2022-06-02 13:30:30|662||662.2||662.2||662||0
1654176650000|2022-06-02 13:30:50|662|661.6|661.8|661.4|662|661.6|661.6|661.2|34417
1654176660000|2022-06-02 13:31:00|662|661.6|661.6|661.2|662.2|662|661.6|661.2|28331
1654176670000|2022-06-02 13:31:10|661.8|661.4|661.8|661.4|661.8|661.6|661.6|661.2|3582
1654176680000|2022-06-02 13:31:20|662|661.6|662|661.8|662|661.8|661.8|661.4|5062
1654176690000|2022-06-02 13:31:30|661.8|661.6|661.6|661.2|661.8|661.6|661.6|661.2|3802
1654176700000|2022-06-02 13:31:40|661.4|661|661.6|661.2|661.6|661.2|661.4|661|0
1654176710000|2022-06-02 13:31:50|661.4|661|661.6|661.2|661.6|661.2|661.4|661|1250
1654176720000|2022-06-02 13:32:00|661.4|661.4|661.6|661.2|661.6|661.4|661.4|661.2|6528
1654176730000|2022-06-02 13:32:10||661.4||661.4||661.4||661.4|1360
1654176740000|2022-06-02 13:32:20|661.4|661.2|661.2|660.8|661.4|661.2|661.2|660.8|3836
1654176750000|2022-06-02 13:32:30|661|660.6|661|660.6|661|660.6|660.8|660.6|1726
1654176770000|2022-06-02 13:32:50|661.2|660.8|661.4|661|661.6|661.4|661.2|660.6|15710
1654176780000|2022-06-02 13:33:00|661.6|661.2|661.6|661.2|662|661.8|661.6|661.2|8923
1654176790000|2022-06-02 13:33:10|661.8|661.4|662.6|662.2|662.6|662.4|661.8|661.4|36148
1654176800000|2022-06-02 13:33:20|662.4|662|662.2|661.8|662.6|662|662|661.8|7958
1654176810000|2022-06-02 13:33:30|662|661.6|661.6|661.2|662|661.6|661.6|661.2|2066
1654176820000|2022-06-02 13:33:40|661.8|661.4|662|661.8|662|661.8|661.8|661.4|6284
1654176830000|2022-06-02 13:33:50|662.2|661.6|662.4|662|662.4|662|662.2|661.6|303
1654176840000|2022-06-02 13:34:00|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|0
1654176860000|2022-06-02 13:34:20|662|661.6|662|661.6|662.2|661.6|661.6|661.4|10621
1654176870000|2022-06-02 13:34:30|661.8|661.4|662|661.6|662|661.6|661.6|661.4|822
1654176880000|2022-06-02 13:34:40|662.2|661.8|662.8|662.4|662.8|662.4|662.2|661.8|11927
1654176890000|2022-06-02 13:34:50|662.6|662.6|662.8|662.6|662.8|662.6|662.6|662.4|7442
1654176900000|2022-06-02 13:35:00|662.6|662.4|662.6|662.2|662.6|662.6|662.6|662.2|12355
1654176910000|2022-06-02 13:35:10|662.4|662|662|661.6|662.4|662|661.8|661.4|32063
1654176920000|2022-06-02 13:35:20||661.8||661.8||661.8||661.8|4885
1654176930000|2022-06-02 13:35:30|661.8|661.6|662|661.6|662|661.6|661.6|661.4|6947
1654176940000|2022-06-02 13:35:40|661.8|661.8|662|661.6|662|661.8|661.8|661.4|572
1654176950000|2022-06-02 13:35:50|661.8|661.4|662|661.6|662|661.8|661.8|661.4|1597
1654176960000|2022-06-02 13:36:00|662.2|661.8|662.6|662.2|662.6|662.2|662.2|661.6|7515
1654176970000|2022-06-02 13:36:10|662.4|662|662.2|661.8|662.6|662.2|662.2|661.8|0
1654176980000|2022-06-02 13:36:20|662|661.6|662.4|662|662.4|662|662|661.6|500
1654176990000|2022-06-02 13:36:30|662.2|661.8|662|661.6|662.2|661.8|661.8|661.4|100
1654177000000|2022-06-02 13:36:40|661.8|661.4|661.8|661.4|662|661.8|661.6|661.4|2592
1654177010000|2022-06-02 13:36:50|661.6|661.2|661.8|661.4|661.8|661.6|661.2|661|8014
1654177020000|2022-06-02 13:37:00|662|661.6|662|661.6|662|661.6|662|661.6|346
1654177030000|2022-06-02 13:37:10||661.8||661.8||661.8||661.8|296
1654177040000|2022-06-02 13:37:20|662.2|662|662.2|661.8|662.2|662|662|661.8|1785
1654177050000|2022-06-02 13:37:30|662.4|662|662|661.6|662.4|662|661.8|661.6|1877
1654177060000|2022-06-02 13:37:40|661.8||661.8||661.8||661.8||518
1654177070000|2022-06-02 13:37:50|662|661.8|662.4|662|662.4|662|662|661.8|2126
1654177080000|2022-06-02 13:38:00|662.6|662.2|662.4|662.2|662.8|662.4|662.4|662.2|0
1654177090000|2022-06-02 13:38:10|662.6||662.6||662.6||662.4||2191
1654177100000|2022-06-02 13:38:20||662.4||662.4||662.4||662.4|1406
1654177110000|2022-06-02 13:38:30|662.8|662.6|662.8|662.4|663|662.6|662.6|662.2|1220
1654177120000|2022-06-02 13:38:40|662.6|662.2|662.8|662.4|662.8|662.4|662.6|662.2|4272
1654177130000|2022-06-02 13:38:50|663|662.6|662.8|662.4|663|662.6|662.8|662.4|0
1654177140000|2022-06-02 13:39:00|663|662.6|663|662.6|663|662.6|663|662.6|25
1654177150000|2022-06-02 13:39:10||662.8||662.6||662.8||662.6|0
1654177170000|2022-06-02 13:39:30||662.8||662.6||662.8||662.6|0
1654177180000|2022-06-02 13:39:40|663.2|662.8|663.8|663.4|664|663.8|663.2|662.8|52273
1654177190000|2022-06-02 13:39:50|663.6|663.2|663.4|663|663.6|663.2|663.2|662.8|17877
1654177200000|2022-06-02 13:40:00|663.2|662.8|663|662.6|663.2|663|663|662.6|7708
1654177220000|2022-06-02 13:40:20||662.8||662.6||662.8||662.6|0
1654177230000|2022-06-02 13:40:30|662.8|662.8|662.6|662.2|662.8|662.8|662.6|662.2|3652
1654177240000|2022-06-02 13:40:40||662.4||662.2||662.4||662.2|0
1654177260000|2022-06-02 13:41:00|662.4|662|662.4|662|662.4|662|662.4|662|0
1654177270000|2022-06-02 13:41:10|662.2|661.8|662.2|661.8|662.2|662|662|661.8|1878
1654177290000|2022-06-02 13:41:30|662||662||662||662||250
1654177300000|2022-06-02 13:41:40|661.8|661.6|662|661.6|662|661.8|661.8|661.4|2000
1654177320000|2022-06-02 13:42:00|661.8|661.4|661.6|661.2|662|661.4|661.6|661.2|55
1654177330000|2022-06-02 13:42:10|661.4|661|661.8|661.4|661.8|661.4|661.4|661|2410
1654177340000|2022-06-02 13:42:20|662|661.6|662.2|661.8|662.2|661.8|662|661.6|4491
1654177350000|2022-06-02 13:42:30|662.4|662|662.4|662|662.4|662.2|662.2|662|4718
1654177360000|2022-06-02 13:42:40|662.6|662.2|662.4|662|662.6|662.4|662.4|662|20806
1654177370000|2022-06-02 13:42:50|662.6|662.2|662.4|662|662.6|662.4|662.4|662|1000
1654177380000|2022-06-02 13:43:00|662.6|662.2|662.8|662.4|663|662.8|662.4|662.2|24594
1654177390000|2022-06-02 13:43:10|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662|1700
1654177400000|2022-06-02 13:43:20||662||662.2||662.2||662|0
1654177410000|2022-06-02 13:43:30||662||662.2||662.2||662|0
1654177420000|2022-06-02 13:43:40|662.4|662|662.2|661.8|662.6|662|662.2|661.8|28713
1654177430000|2022-06-02 13:43:50|662|662|662.2|661.8|662.2|662|662|661.8|10000
1654177440000|2022-06-02 13:44:00|662|661.6|662.2|661.8|662.2|661.8|662|661.6|7207
1654177450000|2022-06-02 13:44:10|662|661.6|662|661.6|662.2|661.8|661.8|661.6|3569
1654177460000|2022-06-02 13:44:20|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|18965
1654177480000|2022-06-02 13:44:40|661.6||661.8||661.8||661.6||0
1654177490000|2022-06-02 13:44:50|662|661.6|662|661.6|662.2|661.8|662|661.6|6650
1654177500000|2022-06-02 13:45:00|662.2|661.8|662.2|661.8|662.2|662|662|661.8|3400
1654177510000|2022-06-02 13:45:10|662||662.2||662.2||662||0
1654177520000|2022-06-02 13:45:20|662|661.6|662|661.6|662.2|661.8|661.8|661.6|5675
1654177530000|2022-06-02 13:45:30||661.8||661.6||661.8||661.6|1121
1654177540000|2022-06-02 13:45:40|661.8|661.8|661.8|661.4|662|661.8|661.8|661.4|3503
1654177550000|2022-06-02 13:45:50|661.6||661.8||661.8||661.6||619
1654177560000|2022-06-02 13:46:00||661.6||661.6||661.6||661.6|0
1654177570000|2022-06-02 13:46:10|661.6|661.4|661.4|661|661.6|661.4|661.2|661|2833
1654177590000|2022-06-02 13:46:30|661.2|660.8|661.2|660.8|661.2|660.8|661|660.8|5033
1654177630000|2022-06-02 13:47:10|661|660.6|661|660.6|661|660.6|661|660.6|4138
1654177640000|2022-06-02 13:47:20|660.8|660.4|661|660.6|661|660.8|660.6|660.4|13383
1654177660000|2022-06-02 13:47:40|660.8|660.4|661|660.6|661|660.8|660.8|660.4|958
1654177670000|2022-06-02 13:47:50|660.8||661||661||660.8||0
1654177690000|2022-06-02 13:48:10|661.2|660.8|660.6|660.4|661.2|661|660.6|660.2|26141
1654177700000|2022-06-02 13:48:20|660.8|660.6|661.4|661|661.4|661.2|660.8|660.6|19765
1654177710000|2022-06-02 13:48:30|661.6|661.2|661.6|661.2|661.8|661.4|661.4|661.2|6861
1654177720000|2022-06-02 13:48:40|661.8|661.4|662|661.8|662.2|661.8|661.8|661.4|6938
1654177730000|2022-06-02 13:48:50|662.2|661.6|662|661.6|662.2|661.6|662|661.6|25
1654177740000|2022-06-02 13:49:00|662.2|661.8|662.4|662|662.6|662.4|662|661.8|12681
1654177750000|2022-06-02 13:49:10|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662.2|0
1654177770000|2022-06-02 13:49:30|662.8|662.4|663.6|663.2|663.6|663.4|662.8|662.4|43831
1654177780000|2022-06-02 13:49:40|663.8|663.4|663.6|663.2|663.8|663.4|663.2|663|22917
1654177800000|2022-06-02 13:50:00|663.4|663|663.8|663.4|663.8|663.4|663.2|662.8|17385
1654177820000|2022-06-02 13:50:20|663.6|663|663.4|663|663.6|663|663.2|663|4152
1654177830000|2022-06-02 13:50:30|663.2|662.8|663.4|663|663.4|663.2|663.2|662.8|24600
1654177840000|2022-06-02 13:50:40|663.6|663.2|663.6|663.2|663.6|663.4|663.4|663.2|4183
1654177850000|2022-06-02 13:50:50|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|1412
1654177860000|2022-06-02 13:51:00|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|1830
1654177870000|2022-06-02 13:51:10|663.4||663.4||663.4||663.4||0
1654177880000|2022-06-02 13:51:20|663.6|663.4|663.6|663.2|663.8|663.4|663.6|663.2|314
1654177890000|2022-06-02 13:51:30|||||||||1000
1654177910000|2022-06-02 13:51:50|663.4|663|663.2|662.8|663.4|663|663.2|662.8|2371
1654177920000|2022-06-02 13:52:00|663|663|663|662.6|663.2|663|663|662.6|9729
1654177930000|2022-06-02 13:52:10|663.2|662.8|663|662.8|663.2|662.8|663|662.6|0
1654177940000|2022-06-02 13:52:20|662.8|662.6|662.8|662.4|662.8|662.8|662.8|662.4|89
1654177950000|2022-06-02 13:52:30|663|662.6|663|662.6|663|662.8|663|662.6|17564
1654177960000|2022-06-02 13:52:40|662.8|662.4|662.8|662.4|662.8|662.6|662.6|662.2|2449
1654177970000|2022-06-02 13:52:50|662.6||662.6||662.8||662.6||923
1654177980000|2022-06-02 13:53:00|662.8|662.6|663|662.6|663|662.6|662.8|662.4|4075
1654177990000|2022-06-02 13:53:10|662.8|662.4|663|662.6|663|662.6|662.8|662.4|0
1654178000000|2022-06-02 13:53:20|662.8|662.4|663|662.6|663|662.6|662.8|662.4|0
1654178010000|2022-06-02 13:53:30|663.2|662.8|663.2|663|663.6|663.4|663.2|662.6|29587
1654178020000|2022-06-02 13:53:40|663.4|662.8|663.2|662.8|663.4|663|663.2|662.6|2933
1654178030000|2022-06-02 13:53:50|663|663|663.2|662.8|663.2|663|663|662.6|300
1654178040000|2022-06-02 13:54:00||663||662.8||663||662.8|0
1654178060000|2022-06-02 13:54:20|663.4|663|663.4|663.2|663.6|663.2|663.2|663|6118
1654178070000|2022-06-02 13:54:30|663.2|663|663.4|663.2|663.6|663.4|663.2|663|28416
1654178080000|2022-06-02 13:54:40|663.6|663|663.6|663.2|663.6|663.2|663.4|663|0
1654178090000|2022-06-02 13:54:50|663.4|663|663.4|663|663.4|663|663.2|663|2783
1654178100000|2022-06-02 13:55:00|663.2|662.8|663|662.6|663.2|662.8|663|662.6|1021
1654178120000|2022-06-02 13:55:20|662.8|662.4|662.8|662.4|662.8|662.4|662.6|662.4|809
1654178130000|2022-06-02 13:55:30||662.6||662.4||662.6||662.4|0
1654178140000|2022-06-02 13:55:40|662.6|662.2|662|661.6|662.8|662.2|661.8|661.6|5935
1654178150000|2022-06-02 13:55:50|661.8|661.4|661.6|661.2|661.8|661.4|661.6|661.2|3222
1654178180000|2022-06-02 13:56:20|661.4|661.4|662|661.6|662|661.6|661.4|661.2|9774
1654178190000|2022-06-02 13:56:30|662.2|661.8|662|661.6|662.2|661.8|661.8|661.4|550
1654178200000|2022-06-02 13:56:40|661.8|661.4|661.6|661.2|661.8|661.4|661.4|661.2|907
1654178210000|2022-06-02 13:56:50|||||||||700
1654178220000|2022-06-02 13:57:00|661.8|661.4|661.6|661.2|662|661.6|661.4|661.2|6433
1654178230000|2022-06-02 13:57:10|661.4|661|661.4|661|661.6|661.4|661.2|661|11968
1654178240000|2022-06-02 13:57:20|661.2|660.8|661.2|660.8|661.4|660.8|661.2|660.8|0
1654178250000|2022-06-02 13:57:30|661||661||661||661||4519
1654178260000|2022-06-02 13:57:40|660.8|660.6|661|660.8|661|660.8|660.6|660.4|10543
1654178270000|2022-06-02 13:57:50||660.6||660.6||660.6||660.6|0
1654178280000|2022-06-02 13:58:00|661.2|660.8|661.2|660.8|661.2|661|661.2|660.8|1963
1654178300000|2022-06-02 13:58:20|661.4|661|661.4|661|661.4|661|661.4|661|9670
1654178310000|2022-06-02 13:58:30|661.6|661.2|661.8|661.4|661.8|661.4|661.6|661.2|13596
1654178320000|2022-06-02 13:58:40|661.6|661.6|661.6|661.4|661.8|661.6|661.6|661.4|3604
1654178330000|2022-06-02 13:58:50||661.2||661.2||661.2||661.2|525
1654178340000|2022-06-02 13:59:00|661.4|661|661.6|661.2|661.8|661.4|661|660.6|18085
1654178350000|2022-06-02 13:59:10|661.8|661.4|661.6|661.4|661.8|661.4|661.6|661.2|0
1654178360000|2022-06-02 13:59:20|661.8|661.2|661.6|661.2|661.8|661.4|661.6|661.2|0
1654178370000|2022-06-02 13:59:30|661.4||661.6||661.6||661.4||0
1654178380000|2022-06-02 13:59:40|661.4||661.4||661.6||661.4||0
1654178390000|2022-06-02 13:59:50|661.6||661.8||661.8||661.6||0
1654178400000|2022-06-02 14:00:00|661.6|661|661.4|661|661.6|661|661.2|661|1373
1654178430000|2022-06-02 14:00:30|661.6|661.2|661.8|661.4|661.8|661.4|661.6|661.2|5696
1654178440000|2022-06-02 14:00:40|662|661.2|662.2|661.8|662.2|661.8|662|661.2|6759
1654178450000|2022-06-02 14:00:50|662.4|662|662.6|662|662.6|662|662.4|661.8|0
1654178460000|2022-06-02 14:01:00|662.8|662.2|662.8|662.4|662.8|662.4|662.8|662.2|2257
1654178470000|2022-06-02 14:01:10|662.6|662.2|662.4|661.8|662.6|662.2|662.4|661.8|292
1654178480000|2022-06-02 14:01:20||662||662||662||662|0
1654178490000|2022-06-02 14:01:30|662.6||662.6||662.6||662.6||0
1654178500000|2022-06-02 14:01:40|662.8|662.2|663|662.6|663.2|663|662.8|662|35378
1654178510000|2022-06-02 14:01:50|662.8||662.8||662.8||662.8||380
1654178550000|2022-06-02 14:02:30|662.6|662.2|663.2|662.8|663.2|662.8|662.4|662.2|5625
1654178560000|2022-06-02 14:02:40|663|662.6|663|662.6|663|662.8|663|662.6|0
1654178570000|2022-06-02 14:02:50|662.8|662.4|663|662.4|663|662.4|662.6|662.4|3157
1654178580000|2022-06-02 14:03:00|662.8|662.2|662.8|662.2|662.8|662.2|662.6|662.2|1360
1654178590000|2022-06-02 14:03:10|662.6|662|662.6|662|662.6|662|662.4|662|1768
1654178600000|2022-06-02 14:03:20|662.8|662.2|662.6|662.2|662.8|662.4|662.4|662.2|0
1654178610000|2022-06-02 14:03:30|662.4|662|662.4|662|662.6|662.2|662.4|662|0
1654178620000|2022-06-02 14:03:40|662.2|661.8|662|661.6|662.4|661.8|662|661.6|124
1654178630000|2022-06-02 14:03:50|662.2|661.8|662.4|662|662.4|662|662.2|661.8|3572
1654178640000|2022-06-02 14:04:00|662.2|662.2|662.2|661.8|662.4|662.2|662.2|661.8|0
1654178650000|2022-06-02 14:04:10|662.4|662|662.4|662|662.4|662|662.2|661.8|0
1654178660000|2022-06-02 14:04:20|662.2|661.8|662.2|661.8|662.2|662|662|661.6|862
1654178670000|2022-06-02 14:04:30|662.4|662|662.4|662|662.4|662|662.4|662|99
1654178680000|2022-06-02 14:04:40|662.6|662.2|662.6|662.4|662.6|662.4|662.6|662|3924
1654178690000|2022-06-02 14:04:50|662.4|662.2|662.6|662.2|662.6|662.2|662.4|662.2|0
1654178700000|2022-06-02 14:05:00|662.4|662|662.2|662|662.4|662|662|661.8|2533
1654178710000|2022-06-02 14:05:10|662|661.8|662|661.6|662.2|662|662|661.6|0
1654178720000|2022-06-02 14:05:20|661.8|661.4|661.8|661.4|661.8|661.6|661.8|661.4|486
1654178730000|2022-06-02 14:05:30|661.6|661.2|661.6|661.4|661.6|661.4|661.4|661.2|1935
1654178740000|2022-06-02 14:05:40||661.2||661.2||661.2||661.2|0
1654178750000|2022-06-02 14:05:50||661.4||661.4||661.4||661.2|950
1654178760000|2022-06-02 14:06:00||661.2||661.2||661.2||661.2|0
1654178780000|2022-06-02 14:06:20|661.4|661|661.6|661.2|661.6|661.2|661.4|661|3624
1654178790000|2022-06-02 14:06:30|661.8|661.4|661.8|661.6|661.8|661.6|661.8|661.4|1636
1654178800000|2022-06-02 14:06:40|662|661.8|662.4|662|662.4|662.2|662|661.6|37025
1654178810000|2022-06-02 14:06:50||662.2||662||662.2||662|0
1654178820000|2022-06-02 14:07:00|662.6|662.2|662.2|662|662.6|662.4|662.2|662|5602
1654178830000|2022-06-02 14:07:10|662.4|662.2|662.4|662|662.4|662.2|662.2|662|1071
1654178840000|2022-06-02 14:07:20||662.2||662||662.2||662|0
1654178850000|2022-06-02 14:07:30|662.2|662.2|662.4|662|662.6|662.2|662.2|662|5405
1654178860000|2022-06-02 14:07:40||662.2||662.2||662.2||662.2|0
1654178870000|2022-06-02 14:07:50|662.6||662.6||662.6||662.4||0
1654178880000|2022-06-02 14:08:00||662.4||662.2||662.4||662.2|0
1654178890000|2022-06-02 14:08:10|662.4|662|662.4|662|662.4|662.2|662.4|662|14042
1654178900000|2022-06-02 14:08:20|662.2|661.8|662|661.6|662.4|662|662|661.6|6153
1654178910000|2022-06-02 14:08:30|662.2|661.8|662.2|661.8|662.2|661.8|662|661.6|0
1654178920000|2022-06-02 14:08:40|662|661.6|662|661.6|662.2|661.8|662|661.6|0
1654178930000|2022-06-02 14:08:50|661.8||662||662||661.8||0
1654178940000|2022-06-02 14:09:00|661.8|661.4|661.6|661.2|661.8|661.4|661.4|661|3957
1654178950000|2022-06-02 14:09:10|661.8|661.4|661.8|661.6|661.8|661.6|661.8|661.4|855
1654178960000|2022-06-02 14:09:20|662|661.8|662.2|662|662.2|662|662|661.8|539
1654178970000|2022-06-02 14:09:30|662|661.8|662.4|662|662.4|662.2|662|661.8|221
1654178990000|2022-06-02 14:09:50|662.2|661.8|662|661.6|662.4|661.8|662|661.6|3683
1654179000000|2022-06-02 14:10:00|661.8|661.4|661.8|661.4|662|661.4|661.8|661.4|0
1654179010000|2022-06-02 14:10:10|662|661.6|662|661.6|662|661.6|661.8|661.6|815
1654179020000|2022-06-02 14:10:20|661.8||661.8||662||661.8||1431
1654179030000|2022-06-02 14:10:30|661.6|661.4|662|661.6|662|661.6|661.6|661.2|151
1654179040000|2022-06-02 14:10:40|662.2|661.8|662.2|662|662.4|662.2|662.2|661.8|13984
1654179050000|2022-06-02 14:10:50|662|661.8|662.2|661.8|662.2|661.8|662|661.8|1116
1654179060000|2022-06-02 14:11:00||662||662||662||662|0
1654179070000|2022-06-02 14:11:10|662.4|662.2|662.6|662.2|662.6|662.4|662.2|662|5911
1654179080000|2022-06-02 14:11:20||662.4||662.4||662.4||662.4|401
1654179090000|2022-06-02 14:11:30|662.4|662.2|662.4|662.2|662.6|662.2|662.4|662|2348
1654179100000|2022-06-02 14:11:40|662.6|662.4|663|662.6|663|662.6|662.6|662.2|24584
1654179110000|2022-06-02 14:11:50||662.8||662.6||662.8||662.6|1521
1654179130000|2022-06-02 14:12:10||662.8||662.6||662.8||662.6|0
1654179140000|2022-06-02 14:12:20||662.8||662.6||662.8||662.6|0
1654179150000|2022-06-02 14:12:30||662.8||662.8||662.8||662.6|1665
1654179160000|2022-06-02 14:12:40||662.6||662.6||662.8||662.6|924
1654179170000|2022-06-02 14:12:50|663.2|662.8|663.4|663|663.4|663.2|663.2|662.6|10917
1654179180000|2022-06-02 14:13:00|663.6|663.2|663.8|663.4|663.8|663.6|663.6|663.2|15449
1654179190000|2022-06-02 14:13:10||663.6||663.4||663.6||663.4|511
1654179200000|2022-06-02 14:13:20|664|663.6|664|663.6|664|663.6|664|663.4|3877
1654179210000|2022-06-02 14:13:30||663.8||663.6||663.8||663.6|1300
1654179220000|2022-06-02 14:13:40|664.2|663.8|664.4|664|664.4|664.2|664|663.8|43117
1654179230000|2022-06-02 14:13:50|664.2|664.2|664.4|664|664.6|664.2|664.2|664|1024
1654179240000|2022-06-02 14:14:00|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|2162
1654179250000|2022-06-02 14:14:10|664|663.6|663.8|663.4|664|663.6|663.6|663.2|1763
1654179260000|2022-06-02 14:14:20|663.6|663.6|663.8|663.4|664|663.8|663.6|663.4|9157
1654179280000|2022-06-02 14:14:40|663.6||663.8||663.8||663.6||0
1654179290000|2022-06-02 14:14:50||663.6||663.6||663.6||663.6|0
1654179300000|2022-06-02 14:15:00|663.6|663.4|664|663.6|664|663.8|663.6|663.2|6468
1654179310000|2022-06-02 14:15:10|663.8||664||664||663.8||0
1654179320000|2022-06-02 14:15:20|663.8|663.8|664|663.6|664|663.8|663.8|663.6|2443
1654179330000|2022-06-02 14:15:30|663.8||663.8||664||663.8||1000
1654179340000|2022-06-02 14:15:40|664||663.8||664||663.8||0
1654179350000|2022-06-02 14:15:50|||||||||630
1654179370000|2022-06-02 14:16:10|663.6|663.4|663.8|663.4|663.8|663.6|663.6|663.4|10969
1654179380000|2022-06-02 14:16:20||663.6||663.6||663.6||663.4|0
1654179390000|2022-06-02 14:16:30||663.4||663.4||663.6||663.4|0
1654179400000|2022-06-02 14:16:40||663.6||663.4||663.6||663.4|5
1654179410000|2022-06-02 14:16:50|663.6||663.6||663.6||663.6||906
1654179420000|2022-06-02 14:17:00|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|29
1654179430000|2022-06-02 14:17:10|||||||||261
1654179450000|2022-06-02 14:17:30|663.2|663|663|662.6|663.2|663|663|662.6|2689
1654179460000|2022-06-02 14:17:40|663.2|662.8|663.2|663|663.4|663|663.2|662.8|4406
1654179470000|2022-06-02 14:17:50||662.8||663||663||662.8|1265
1654179480000|2022-06-02 14:18:00|663|662.8|663|662.6|663.2|662.8|662.8|662.6|2818
1654179500000|2022-06-02 14:18:20|662.8|662.4|662.8|662.6|662.8|662.6|662.6|662.4|7462
1654179510000|2022-06-02 14:18:30|663|662.4|663|662.6|663|662.8|663|662.4|2215
1654179540000|2022-06-02 14:19:00|663.2|662.8|663.2|662.8|663.2|663|663.2|662.8|5989
1654179560000|2022-06-02 14:19:20|663|662.6|663|662.6|663|662.6|662.8|662.6|3074
1654179570000|2022-06-02 14:19:30||662.8||662.6||662.8||662.6|0
1654179580000|2022-06-02 14:19:40|662.8|662.4|662.4|662|662.8|662.4|662.4|662|1015
1654179590000|2022-06-02 14:19:50|662.2|661.8|662.2|661.8|662.2|661.8|662|661.6|4341
1654179600000|2022-06-02 14:20:00|662|662|662.2|661.8|662.2|662|662|661.8|23171
1654179610000|2022-06-02 14:20:10|662.4|662|662.4|662|662.6|662.2|662.2|662|2473
1654179620000|2022-06-02 14:20:20|662.2||662.4||662.4||662.2||0
1654179630000|2022-06-02 14:20:30|662.2||662.4||662.4||662.2||0
1654179640000|2022-06-02 14:20:40|662.2|661.8|662.8|662.4|662.8|662.6|662|661.8|56279
1654179650000|2022-06-02 14:20:50|662.6|662.2|662.2|661.8|662.6|662.4|662.2|661.8|4938
1654179660000|2022-06-02 14:21:00|662|661.6|661.6|661.2|662|661.6|661.4|661.2|5253
1654179670000|2022-06-02 14:21:10|661.4|661|661.4|661|661.4|661.2|661.4|661|3731
1654179680000|2022-06-02 14:21:20|661.2|660.8|661|660.6|661.2|661|660.8|660.6|5904
1654179690000|2022-06-02 14:21:30|660.8||661||661||660.8||0
1654179700000|2022-06-02 14:21:40|661.2|660.8|661.4|661|661.4|661|661.2|660.8|1136
1654179710000|2022-06-02 14:21:50|661.2|660.8|661.2|660.8|661.2|660.8|661|660.8|2500
1654179720000|2022-06-02 14:22:00|661|660.6|661|660.8|661|660.8|661|660.6|2770
1654179730000|2022-06-02 14:22:10|661.2|661|661.2|660.8|661.2|661|661|660.6|735
1654179740000|2022-06-02 14:22:20|661.4|661|661.4|661|661.4|661|661.2|661|4704
1654179750000|2022-06-02 14:22:30|661.2|661.2|661.2|661|661.4|661.2|661.2|661|0
1654179760000|2022-06-02 14:22:40|661.4|660.8|661.2|661|661.4|661|661|660.8|11146
1654179770000|2022-06-02 14:22:50|661.4|660.8|661.2|660.8|661.4|661|661.2|660.8|0
1654179780000|2022-06-02 14:23:00||661||660.8||661||660.8|0
1654179790000|2022-06-02 14:23:10|661.4|661|661.4|661|661.4|661|661.4|661|1711
1654179800000|2022-06-02 14:23:20|661.2|660.8|660.8|660.4|661.2|660.8|660.8|660.4|309
1654179810000|2022-06-02 14:23:30||660.6||660.4||660.6||660.4|0
1654179820000|2022-06-02 14:23:40||660.6||660.6||660.6||660.4|0
1654179830000|2022-06-02 14:23:50|660.6|660.4|660.4|660|660.6|660.4|660.2|660|4857
1654179840000|2022-06-02 14:24:00|660.2|660.2|660|659.8|660.4|660.2|660|659.6|189307
1654179850000|2022-06-02 14:24:10|660.2|660|660.4|660.2|660.4|660.2|660.2|660|4388
1654179860000|2022-06-02 14:24:20|660.6|660.4|660.6|660.4|660.6|660.4|660.6|660.4|3699
1654179870000|2022-06-02 14:24:30||660.2||660.2||660.2||660.2|0
1654179890000|2022-06-02 14:24:50|660.4|660|660.2|659.8|660.6|660|660.2|659.8|5024
1654179900000|2022-06-02 14:25:00|660.4|660|660.6|660.2|660.6|660.2|660.4|660|4096
1654179920000|2022-06-02 14:25:20||660.4||660.2||660.4||660.2|0
1654179930000|2022-06-02 14:25:30|660.4|660|660.6|660.2|660.6|660.2|660.4|660|655
1654179940000|2022-06-02 14:25:40|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.4|0
1654179950000|2022-06-02 14:25:50|661|660.6|660.8|660.4|661|660.6|660.8|660.4|1701
1654179960000|2022-06-02 14:26:00|660.6|660.2|660.8|660.4|660.8|660.4|660.4|660|1150
1654179970000|2022-06-02 14:26:10|661|660.6|661|660.6|661|660.6|661|660.6|800
1654179980000|2022-06-02 14:26:20|660.8||661||661||660.8||0
1654179990000|2022-06-02 14:26:30|660.8||661||661||660.8||12
1654180000000|2022-06-02 14:26:40|660.8||660.8||660.8||660.8||0
1654180010000|2022-06-02 14:26:50||660.4||660.6||660.6||660.4|475
1654180020000|2022-06-02 14:27:00|660.6|660.4|660.4|660.2|660.6|660.4|660.4|660|395
1654180030000|2022-06-02 14:27:10||660||660||660||660|113
1654180050000|2022-06-02 14:27:30|660.2|659.8|660.2|659.8|660.2|659.8|660.2|659.8|2049
1654180060000|2022-06-02 14:27:40|660|659.6|659.8|659.4|660.2|659.8|659.6|659.2|11875
1654180070000|2022-06-02 14:27:50|660|659.6|660.2|659.8|660.2|659.8|660|659.6|3012
1654180080000|2022-06-02 14:28:00|660|659.6|660|659.6|660.2|659.6|660|659.6|574
1654180090000|2022-06-02 14:28:10|659.8|659.4|660|659.8|660|659.8|659.8|659.4|1892
1654180100000|2022-06-02 14:28:20|660.2|660|660.2|659.8|660.2|660|660.2|659.8|1426
1654180110000|2022-06-02 14:28:30|660.4|660|660.4|660|660.4|660|660.2|659.8|6200
1654180130000|2022-06-02 14:28:50|660.2||660.2||660.2||660.2||0
1654180140000|2022-06-02 14:29:00|660.4||660.4||660.4||660.4||565
1654180150000|2022-06-02 14:29:10|660.6|660.2|660.6|660.2|660.6|660.2|660.6|660.2|2579
1654180160000|2022-06-02 14:29:20|660.4|660|660.6|660.2|660.6|660.2|660.4|660|847
1654180170000|2022-06-02 14:29:30|660.4|660|660.6|660.2|660.6|660.2|660.4|660|0
1654180190000|2022-06-02 14:29:50|660.8|660.4|661|660.6|661|660.6|660.8|660.4|8980
1654180200000|2022-06-02 14:30:00|661.2|660.8|661.2|660.8|661.2|661|661|660.6|11048
1654180210000|2022-06-02 14:30:10|661|660.6|660.8|660.4|661|660.6|660.6|660.4|6957
1654180220000|2022-06-02 14:30:20|661|660.6|661|660.6|661|660.6|661|660.6|869
1654180230000|2022-06-02 14:30:30|661.2|660.8|661.6|661.2|662|661.6|661.2|660.8|26226
1654180240000|2022-06-02 14:30:40|661.4||661.6||661.6||661.4||0
1654180260000|2022-06-02 14:31:00|661.4|661|661.4|661|661.4|661|661.4|661|4315
1654180270000|2022-06-02 14:31:10|661.2|661.2|661.6|661.2|661.6|661.4|661.2|661.2|7494
1654180280000|2022-06-02 14:31:20|661.8|661.4|662|661.6|662|661.8|661.6|661.4|13845
1654180290000|2022-06-02 14:31:30|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|0
1654180300000|2022-06-02 14:31:40|661.6|661.2|661.6|661.2|661.6|661.2|661.6|661.2|77480
1654180320000|2022-06-02 14:32:00|661.4|661|661.4|661.2|661.4|661.2|661.4|661|3000
1654180330000|2022-06-02 14:32:10|661.2|661|661.6|661.2|661.6|661.2|661.2|661|2482
1654180340000|2022-06-02 14:32:20|661.4||661.4||661.6||661.4||1000
1654180350000|2022-06-02 14:32:30|661.2|661|661.4|661|661.4|661|661.2|661|500
1654180370000|2022-06-02 14:32:50|661.2||661.2||661.2||661.2||0
1654180380000|2022-06-02 14:33:00|661|660.8|661.2|661|661.2|661|661|660.6|2074
1654180390000|2022-06-02 14:33:10|661.4|661.2|661.4|661.2|661.4|661.2|661.4|661|1454
1654180400000|2022-06-02 14:33:20|661.2|661|661.4|661|661.4|661|661.2|660.8|0
1654180410000|2022-06-02 14:33:30|661.2||661.2||661.2||661.2||0
1654180420000|2022-06-02 14:33:40|||||||||191
1654180440000|2022-06-02 14:34:00|661.4|661.2|662|661.6|662.2|662|661.4|661.2|23588
1654180460000|2022-06-02 14:34:20|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.6|7180
1654180480000|2022-06-02 14:34:40|662|661.6|662|661.6|662.2|661.8|661.8|661.6|5605
1654180490000|2022-06-02 14:34:50|661.8|661.4|661|660.8|662|661.4|661|660.8|25300
1654180500000|2022-06-02 14:35:00|660.8|660.6|660.8|660.6|661|660.6|660.4|660.2|26489
1654180510000|2022-06-02 14:35:10|661|660.4|661|660.6|661|660.6|661|660.4|549
1654180520000|2022-06-02 14:35:20|661.2|660.8|661.2|660.8|661.2|661|661.2|660.8|803
1654180530000|2022-06-02 14:35:30|661|660.6|661.4|661|661.4|661|661|660.6|3549
1654180540000|2022-06-02 14:35:40|661.2|661.2|661.2|660.8|661.4|661.2|661.2|660.8|7117
1654180550000|2022-06-02 14:35:50|661|660.6|661|660.6|661|660.6|661|660.6|0
1654180560000|2022-06-02 14:36:00|660.8|660.4|660.8|660.4|661|660.4|660.6|660.4|5023
1654180570000|2022-06-02 14:36:10|660.6|660.6|660.4|660|660.8|660.6|660.2|659.8|8694
1654180590000|2022-06-02 14:36:30|660.6|660.2|660.8|660.4|660.8|660.4|660.6|660|2173
1654180620000|2022-06-02 14:37:00|660.6|660.2|660.4|660|660.6|660.2|660.2|659.8|5025
1654180630000|2022-06-02 14:37:10|660.2|659.8|660.2|659.8|660.2|659.8|660.2|659.8|10000
1654180640000|2022-06-02 14:37:20|660.4|660|660.4|660|660.4|660|660.2|659.8|1466
1654180650000|2022-06-02 14:37:30|660.2||660.2||660.2||660.2||0
1654180670000|2022-06-02 14:37:50|660.4|660.2|660.4|660|660.4|660.2|660.2|660|5299
1654180690000|2022-06-02 14:38:10|660.2|660.2|660.4|660|660.4|660.2|660.2|660|3399
1654180700000|2022-06-02 14:38:20|660.2|660.2|660.4|660.2|660.6|660.4|660.2|660.2|33715
1654180710000|2022-06-02 14:38:30|660.6|660.4|660.8|660.6|660.8|660.6|660.6|660.4|3991
1654180720000|2022-06-02 14:38:40||660.4||660.6||660.6||660.4|877
1654180730000|2022-06-02 14:38:50|661|660.8|660.8|660.6|661|660.8|660.8|660.6|1365
1654180740000|2022-06-02 14:39:00|660.6|660.4|660.6|660.4|660.8|660.4|660.6|660.2|20
1654180750000|2022-06-02 14:39:10||660.2||660.2||660.4||660.2|0
1654180760000|2022-06-02 14:39:20||660.4||660.2||660.4||660.2|0
1654180770000|2022-06-02 14:39:30|660.8|660.4|660.8|660.4|660.8|660.6|660.8|660.4|1192
1654180790000|2022-06-02 14:39:50||660.6||660.4||660.6||660.4|0
1654180810000|2022-06-02 14:40:10|661|660.6|660.8|660.4|661|660.8|660.8|660.4|6711
1654180830000|2022-06-02 14:40:30|660.6|660.2|660.6|660.2|660.6|660.2|660.4|660.2|3098
1654180840000|2022-06-02 14:40:40|660.4|660|660.4|660|660.4|660|660.2|660|1065
1654180850000|2022-06-02 14:40:50|660.2|659.8|660|659.6|660.2|659.8|660|659.6|4942
1654180860000|2022-06-02 14:41:00|660.2|659.8|660|659.6|660.2|659.8|660|659.6|2314
1654180870000|2022-06-02 14:41:10|660.2|659.8|660.2|659.8|660.2|659.8|660.2|659.8|519
1654180880000|2022-06-02 14:41:20|660.4|660|660.4|660|660.4|660|660.4|660|35
1654180890000|2022-06-02 14:41:30||660.2||660.2||660.2||660.2|0
1654180900000|2022-06-02 14:41:40|660.2|660|660.4|660|660.4|660.2|660.2|660|3
1654180910000|2022-06-02 14:41:50||660.2||660||660.2||660|0
1654180920000|2022-06-02 14:42:00|660.6|660.2|660.6|660.2|660.6|660.4|660.6|660.2|4802
1654180930000|2022-06-02 14:42:10||660.4||660.2||660.4||660.2|0
1654180940000|2022-06-02 14:42:20|660.8|660.4|660.6|660.4|660.8|660.4|660.6|660.4|2381
1654180950000|2022-06-02 14:42:30|660.8||660.8||660.8||660.6||829
1654180960000|2022-06-02 14:42:40|660.6|660.2|660.6|660.2|660.6|660.2|660.4|660.2|367
1654180970000|2022-06-02 14:42:50|660.4||660.4||660.4||660.4||242
1654180980000|2022-06-02 14:43:00|660.2|660|660.2|659.8|660.4|660|660|659.8|78204
1654180990000|2022-06-02 14:43:10|660.4|660|660.4|660|660.4|660|660.4|659.8|1629
1654181000000|2022-06-02 14:43:20|660.2|660.2|659.8|659.4|660.4|660.2|659.8|659.4|57103
1654181030000|2022-06-02 14:43:50|659.6|659.2|659.6|659.2|659.6|659.2|659.6|659.2|250
1654181040000|2022-06-02 14:44:00|||||||||100
1654181050000|2022-06-02 14:44:10|659.8|659.4|659.8|659.6|659.8|659.6|659.8|659.2|7031
1654181060000|2022-06-02 14:44:20|660|659.8|660|659.6|660|659.8|659.8|659.6|1242
1654181070000|2022-06-02 14:44:30|659.8|659.8|660|659.6|660|659.8|659.8|659.6|4846
1654181080000|2022-06-02 14:44:40|659.8||659.8||659.8||659.8||0
1654181090000|2022-06-02 14:44:50|659.6|659.4|659.6|659.4|659.8|659.4|659.4|659.2|2606
1654181100000|2022-06-02 14:45:00|659.8|659.6|659.8|659.6|659.8|659.6|659.8|659.6|1537
1654181110000|2022-06-02 14:45:10|659.6|659.4|659.8|659.4|659.8|659.6|659.6|659.4|454
1654181130000|2022-06-02 14:45:30|659.6|659.6|659.8|659.4|659.8|659.6|659.4|659.2|24390
1654181160000|2022-06-02 14:46:00|659.6|659.2|659.4|659.2|659.6|659.4|659.4|659|31057
1654181170000|2022-06-02 14:46:10|659.2|659|659.2|658.8|659.4|659|659.2|658.8|3326
1654181180000|2022-06-02 14:46:20|659.4|659|659.8|659.4|660|659.8|659.4|658.8|101887
1654181200000|2022-06-02 14:46:40|660|659.6|660|659.6|660|659.8|659.8|659.6|2045
1654181210000|2022-06-02 14:46:50||659.8||659.6||659.8||659.6|2158
1654181220000|2022-06-02 14:47:00|659.8|659.8|659.8|659.4|660|659.8|659.8|659.4|404
1654181240000|2022-06-02 14:47:20|659.6||659.6||659.6||659.6||3000
1654181260000|2022-06-02 14:47:40|659.4|659.2|659.6|659.4|659.6|659.4|659.4|659.2|0
1654181280000|2022-06-02 14:48:00|659.8|659.6|659.8|659.4|659.8|659.6|659.8|659.4|2087
1654181290000|2022-06-02 14:48:10|659.6||659.8||659.8||659.6||1100
1654181300000|2022-06-02 14:48:20|660|659.6|660.2|659.8|660.2|660|660|659.4|16284
1654181310000|2022-06-02 14:48:30||660||660||660||660|100
1654181320000|2022-06-02 14:48:40||659.8||659.8||660||659.8|300
1654181330000|2022-06-02 14:48:50||660||660||660||659.8|1000
1654181350000|2022-06-02 14:49:10|660|659.8|659.8|659.4|660.2|659.8|659.6|659.4|3081
1654181380000|2022-06-02 14:49:40|659.6||659.6||659.6||659.6||3334
1654181390000|2022-06-02 14:49:50|659.8||659.8||659.8||659.8||1640
1654181410000|2022-06-02 14:50:10|660|659.6|660|659.6|660|659.6|660|659.6|0
1654181420000|2022-06-02 14:50:20|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.4|120
1654181440000|2022-06-02 14:50:40|660|659.6|660|659.8|660|659.8|660|659.6|0
1654181450000|2022-06-02 14:50:50|659.8|659.6|659.8|659.4|659.8|659.6|659.6|659.4|8405
1654181460000|2022-06-02 14:51:00|660|659.6|660|659.8|660|659.8|660|659.6|3752
1654181470000|2022-06-02 14:51:10|660.2||660.2||660.2||660.2||4195
1654181480000|2022-06-02 14:51:20|660.4|660|660.4|660|660.4|660|660.4|660|1211
1654181490000|2022-06-02 14:51:30|660.6|660.2|660.4|660|660.6|660.2|660.4|660|2170
1654181510000|2022-06-02 14:51:50|660.6|660.2|660.6|660.4|660.8|660.6|660.6|660.2|11154
1654181520000|2022-06-02 14:52:00|660.8||660.8||660.8||660.8||0
1654181540000|2022-06-02 14:52:20|661|660.6|661|660.6|661|660.6|661|660.6|0
1654181550000|2022-06-02 14:52:30|660.8|660.8|661|660.6|661|660.8|660.8|660.6|13666
1654181560000|2022-06-02 14:52:40|660.8||661||661||660.8||0
1654181570000|2022-06-02 14:52:50|660.8|660.8|660.2|660|661|660.8|660.2|660|67430
1654181580000|2022-06-02 14:53:00|660.4|660.2|661|660.6|661|660.6|660.4|660|21308
1654181590000|2022-06-02 14:53:10|||||||||95
1654181610000|2022-06-02 14:53:30||660.8||660.8||660.8||660.8|0
1654181620000|2022-06-02 14:53:40|661.2|661|661.2|660.8|661.2|661|661.2|660.8|559
1654181630000|2022-06-02 14:53:50|||||||||2261
1654181640000|2022-06-02 14:54:00|661|661|661.2|660.8|661.2|661|661|660.8|13506
1654181650000|2022-06-02 14:54:10|661|660.6|661.2|660.8|661.2|660.8|661|660.6|530
1654181660000|2022-06-02 14:54:20|661|660.6|661|660.6|661|660.8|661|660.6|872
1654181670000|2022-06-02 14:54:30|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.6|466
1654181690000|2022-06-02 14:54:50||661||660.8||661||660.8|0
1654181700000|2022-06-02 14:55:00|661|660.6|661.2|661|661.4|661.2|660.8|660.6|31377
1654181710000|2022-06-02 14:55:10|661|660.8|661|660.8|661.2|660.8|661|660.8|6209
1654181720000|2022-06-02 14:55:20|661.2||661.2||661.2||661.2||0
1654181740000|2022-06-02 14:55:40||661||660.8||661||660.8|0
1654181750000|2022-06-02 14:55:50|661.4|661|661.4|661|661.4|661.2|661.4|661|6666
1654181760000|2022-06-02 14:56:00|661.6|661.2|661.4|661.2|661.6|661.2|661.4|661|0
1654181770000|2022-06-02 14:56:10|661.2|661|661.2|660.8|661.2|661|661.2|660.8|3
1654181780000|2022-06-02 14:56:20|661||661||661||661||4560
1654181830000|2022-06-02 14:57:10|660.8|660.6|661|660.6|661|660.6|660.8|660.6|2
1654181840000|2022-06-02 14:57:20|660.8|660.8|660.8|660.6|660.8|660.8|660.8|660.6|6424
1654181850000|2022-06-02 14:57:30|661|660.4|661|660.6|661|660.8|661|660.4|2282
1654181860000|2022-06-02 14:57:40||660.8||660.6||660.8||660.6|2891
1654181870000|2022-06-02 14:57:50||660.8||660.8||660.8||660.8|1375
1654181880000|2022-06-02 14:58:00||660.6||660.6||660.6||660.6|158
1654181900000|2022-06-02 14:58:20||660.8||660.6||660.8||660.6|151
1654181910000|2022-06-02 14:58:30||660.8||660.8||660.8||660.8|0
1654181920000|2022-06-02 14:58:40|661.2||661.2||661.2||661.2||95
1654181930000|2022-06-02 14:58:50|661.4|661|661.4|661|661.4|661|661.2|661|31
1654181940000|2022-06-02 14:59:00|661.2|660.8|661.2|660.8|661.2|660.8|661|660.8|1931
1654181950000|2022-06-02 14:59:10|661.4|661|661.4|661|661.4|661.2|661.4|660.8|1461
1654181960000|2022-06-02 14:59:20||661.2||661.2||661.2||661|511
1654181970000|2022-06-02 14:59:30|||||||||500
1654181980000|2022-06-02 14:59:40||661||661||661.2||661|1993
1654181990000|2022-06-02 14:59:50||661.2||661||661.2||661|129
1654182000000|2022-06-02 15:00:00|661.2|661.2|661.2|661|661.4|661.2|661|660.8|11683
1654182020000|2022-06-02 15:00:20|||||||||563
1654182030000|2022-06-02 15:00:30|661.4|661.2|661.4|661.2|661.4|661.2|661.2|661|2019
1654182040000|2022-06-02 15:00:40|||||||||10
1654182050000|2022-06-02 15:00:50|661.2|661|661.2|661|661.4|661|661|660.8|20044
1654182060000|2022-06-02 15:01:00||660.8||660.8||660.8||660.8|330
1654182070000|2022-06-02 15:01:10|||||||||568
1654182080000|2022-06-02 15:01:20||661||660.8||661||660.8|1330
1654182100000|2022-06-02 15:01:40||661||660.8||661||660.8|0
1654182110000|2022-06-02 15:01:50||661||661||661||661|201
1654182120000|2022-06-02 15:02:00|661.4|661.2|662|661.8|662.2|662|661.2|661|92966
1654182130000|2022-06-02 15:02:10|662.2|662|662.2|661.8|662.2|662|662|661.8|1845
1654182140000|2022-06-02 15:02:20||662||661.8||662||661.8|0
1654182150000|2022-06-02 15:02:30|662.4|662|662.4|662.2|662.4|662.2|662.2|662|3513
1654182160000|2022-06-02 15:02:40|662.6|662.4|662.6|662.2|662.6|662.4|662.6|662.2|2192
1654182170000|2022-06-02 15:02:50|662.8|662.4|663|662.6|663.2|662.8|662.8|662.4|10785
1654182180000|2022-06-02 15:03:00|662.8||663||663||662.8||880
1654182190000|2022-06-02 15:03:10|663.2|662.8|663.2|662.8|663.2|662.8|663|662.6|6507
1654182220000|2022-06-02 15:03:40|663||663.2||663.2||663||16504
1654182240000|2022-06-02 15:04:00|663|662.6|663|662.6|663.2|662.8|663|662.6|13858
1654182250000|2022-06-02 15:04:10|662.8||662.8||662.8||662.8||7325
1654182260000|2022-06-02 15:04:20||662.4||662.6||662.6||662.4|4053
1654182280000|2022-06-02 15:04:40|663|662.8|663|662.8|663|662.8|663|662.6|8404
1654182290000|2022-06-02 15:04:50|662.8|662.6|662.8|662.4|662.8|662.6|662.8|662.4|2639
1654182300000|2022-06-02 15:05:00||662.6||662.4||662.6||662.4|0
1654182310000|2022-06-02 15:05:10||662.6||662.4||662.6||662.4|0
1654182330000|2022-06-02 15:05:30|662.6||662.6||662.6||662.6||0
1654182340000|2022-06-02 15:05:40|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662.2|4440
1654182350000|2022-06-02 15:05:50|662.6||662.6||662.6||662.4||3827
1654182360000|2022-06-02 15:06:00||662.4||662.4||662.4||662.4|281
1654182410000|2022-06-02 15:06:50|662.8|662.6|663|662.6|663|662.6|662.8|662.6|5691
1654182420000|2022-06-02 15:07:00|663.2|662.8|663.4|663|663.4|663.2|663.2|662.8|3177
1654182450000|2022-06-02 15:07:30|663.6|663.2|663.4|663|663.6|663.2|663.4|663|1584
1654182460000|2022-06-02 15:07:40|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|0
1654182480000|2022-06-02 15:08:00|663.4|663.4|663.4|663.2|663.4|663.4|663.2|663|12793
1654182490000|2022-06-02 15:08:10|||||||||4958
1654182500000|2022-06-02 15:08:20|||||||||1042
1654182510000|2022-06-02 15:08:30||663||663||663||663|38
1654182540000|2022-06-02 15:09:00|663.2|662.8|663.2|663|663.2|663|663.2|662.8|3220
1654182550000|2022-06-02 15:09:10|663.4||663.4||663.4||663.4||1854
1654182560000|2022-06-02 15:09:20|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663|8559
1654182570000|2022-06-02 15:09:30|663.8|663.4|663.4|663|663.8|663.6|663.4|663|28977
1654182580000|2022-06-02 15:09:40|663.6|663.2|663.4|663|663.6|663.2|663.4|663|2320
1654182590000|2022-06-02 15:09:50|663.6|663.2|663.8|663.4|663.8|663.4|663.6|663.2|1178
1654182600000|2022-06-02 15:10:00|663.6||663.8||663.8||663.6||0
1654182610000|2022-06-02 15:10:10|664|663.6|664.2|663.8|664.2|664|664|663.4|12928
1654182620000|2022-06-02 15:10:20|664|664|663.8|663.4|664|664|663.8|663.4|1000
1654182630000|2022-06-02 15:10:30|||||||||1450
1654182640000|2022-06-02 15:10:40|663.6|663.6|663.6|663.4|664|663.6|663.6|663.4|32695
1654182660000|2022-06-02 15:11:00|663.4|663.2|663.4|663|663.4|663.2|663.4|663|7396
1654182730000|2022-06-02 15:12:10||663.2||663||663.2||663|0
1654182740000|2022-06-02 15:12:20|663.2||663.2||663.2||663.2||10000
1654182760000|2022-06-02 15:12:40|||||||||200
1654182770000|2022-06-02 15:12:50|663.4|663.2|663.2|663|663.4|663.2|663.2|663|6091
1654182780000|2022-06-02 15:13:00|663.4||663.4||663.4||663.4||0
1654182790000|2022-06-02 15:13:10|663.2||663.4||663.4||663.2||0
1654182800000|2022-06-02 15:13:20||663.2||663||663.2||663|2522
1654182810000|2022-06-02 15:13:30|663.2|662.8|663|662.8|663.2|662.8|663|662.6|11375
1654182820000|2022-06-02 15:13:40||662.6||662.6||662.6||662.6|1042
1654182830000|2022-06-02 15:13:50|662.8||662.8||663||662.8||2
1654182840000|2022-06-02 15:14:00|662.6|662.4|662.8|662.4|662.8|662.6|662.6|662.4|26683
1654182850000|2022-06-02 15:14:10||662.6||662.4||662.6||662.4|344
1654182860000|2022-06-02 15:14:20|662.6|662.2|662.6|662.2|662.8|662.4|662.4|662.2|12043
1654182870000|2022-06-02 15:14:30|662.8|662.4|662.8|662.4|662.8|662.6|662.8|662.2|2329
1654182880000|2022-06-02 15:14:40||662.6||662.6||662.6||662.4|6063
1654182890000|2022-06-02 15:14:50|662.6|662.4|662.6|662.2|662.6|662.4|662.6|662.2|2502
1654182900000|2022-06-02 15:15:00|||||||||400
1654182910000|2022-06-02 15:15:10|||||||||100
1654182920000|2022-06-02 15:15:20|||||||||100
1654182930000|2022-06-02 15:15:30|662.4|662.4|662.8|662.4|662.8|662.6|662.4|662.4|4045
1654182950000|2022-06-02 15:15:50||662.6||662.4||662.6||662.4|2407
1654182960000|2022-06-02 15:16:00|663|662.6|663|662.6|663|662.6|663|662.6|153
1654182970000|2022-06-02 15:16:10|662.8|662.8|662.6|662.4|662.8|662.8|662.6|662.4|3248
1654182980000|2022-06-02 15:16:20|||||||||86
1654182990000|2022-06-02 15:16:30|||||||||3475
1654183000000|2022-06-02 15:16:40|||||||||1442
1654183010000|2022-06-02 15:16:50||662.2||662.4||662.4||662.2|6251
1654183020000|2022-06-02 15:17:00|662.4|662.2|662.4|662|662.4|662.2|662.2|662|3400
1654183030000|2022-06-02 15:17:10||662.2||662||662.2||662|0
1654183050000|2022-06-02 15:17:30|||||||||10
1654183060000|2022-06-02 15:17:40|662.2||662.2||662.2||662.2||12000
1654183070000|2022-06-02 15:17:50|||||||||1536
1654183080000|2022-06-02 15:18:00|||||||||15259
1654183090000|2022-06-02 15:18:10|||||||||18
1654183110000|2022-06-02 15:18:30|||||||||223
1654183120000|2022-06-02 15:18:40|662.4||662.4||662.4||662.4||2233
1654183140000|2022-06-02 15:19:00||662.2||662.2||662.2||662|2095
1654183160000|2022-06-02 15:19:20|662.6||662.6||662.6||662.6||248
1654183170000|2022-06-02 15:19:30|662.4||662.4||662.4||662.4||0
1654183180000|2022-06-02 15:19:40|662.2|662|662.2|661.8|662.2|662|662|661.8|4752
1654183190000|2022-06-02 15:19:50|662.4|662|662.4|662|662.4|662|662.4|662|0
1654239630000|2022-06-03 07:00:30|671.8|669.6|671.2|670|671.8|670|670|669.6|82726
1654239640000|2022-06-03 07:00:40|671|669.8|671|669.6|671|669.8|671|669.6|0
1654239650000|2022-06-03 07:00:50|670.8||670.8||670.8||670.8||0
1654239670000|2022-06-03 07:01:10|670.6|669|670.4|669.2|670.6|669.2|669.8|668.2|2093
1654239690000|2022-06-03 07:01:30|||||||||857
1654239720000|2022-06-03 07:02:00|670|669|670|669|670|669|670|668.8|0
1654239740000|2022-06-03 07:02:20|669.8|668.8|669.8|668.8|670|669|669.8|668.8|0
1654239750000|2022-06-03 07:02:30|670|669|669.8|668.8|670|669.2|669.8|668.8|0
1654239760000|2022-06-03 07:02:40|669.6|668.6|669.6|668.6|669.6|668.6|669.4|668.4|0
1654239770000|2022-06-03 07:02:50|669.4|668.8|669.6|668.8|669.6|668.8|669.4|668.8|0
1654239780000|2022-06-03 07:03:00|669.8|669|670|669.6|670|669.6|669.8|669|3543
1654239790000|2022-06-03 07:03:10|670.2|669.8|670.8|669.8|671.2|670.4|670.2|669.6|9532
1654239800000|2022-06-03 07:03:20|670.6|669.6|670.6|669.6|670.6|669.8|670.6|669.6|0
1654239810000|2022-06-03 07:03:30|||||||||10
1654239820000|2022-06-03 07:03:40|670.4|669.4|670|669.2|670.6|669.8|669.4|669|42682
1654239830000|2022-06-03 07:03:50|669.8|669|669|668.2|670|669.2|668.8|668.2|9889
1654239840000|2022-06-03 07:04:00|668.8|668|669|668.2|669|668.4|668.8|668|8886
1654239850000|2022-06-03 07:04:10|669.2|668.4|669.4|668.8|669.4|668.8|669.2|668.4|1588
1654239860000|2022-06-03 07:04:20|669.6|669|670|669.2|670.2|669.2|669.4|668.8|940
1654239870000|2022-06-03 07:04:30|669.8|669|670.6|670|670.6|670|669.4|668.6|2096
1654239890000|2022-06-03 07:04:50|670.8|670.2|670.8|670|671|670.2|670.8|670|2650
1654239900000|2022-06-03 07:05:00|670.6||670.6||670.6||670.6||0
1654239910000|2022-06-03 07:05:10|670.4|669.8|670.4|669.6|670.6|670|670.2|669.4|7357
1654239920000|2022-06-03 07:05:20|670.2|669.4|670.2|669.4|670.4|669.6|670.2|669.4|0
1654239930000|2022-06-03 07:05:30|670|669.2|670.2|669.4|670.2|669.6|669.4|669.2|12012
1654239940000|2022-06-03 07:05:40|670.4|669.6|670.4|669.8|670.4|670|670|669.4|25478
1654239950000|2022-06-03 07:05:50|670.6|670|670.8|670|670.8|670.2|670.6|670|2179
1654239960000|2022-06-03 07:06:00||670.2||670||670.2||670|2500
1654239970000|2022-06-03 07:06:10|671|670.2|671.2|670.6|671.2|670.6|671|670.2|1200
1654239990000|2022-06-03 07:06:30|671||671.2||671.2||671||0
1654240000000|2022-06-03 07:06:40|671.4|670.8|671.2|670.6|671.4|670.8|671.2|670.6|0
1654240010000|2022-06-03 07:06:50|671||671.2||671.2||671||0
1654240030000|2022-06-03 07:07:10|671|670.8|671.8|671|671.8|671|671|670.8|7522
1654240050000|2022-06-03 07:07:30||671.2||671||671.2||671|0
1654240060000|2022-06-03 07:07:40|671.6|671.2|671.6|671|671.6|671.2|671.6|671|0
1654240070000|2022-06-03 07:07:50|671.4|670.8|671.4|670.8|671.4|670.8|671.4|670.8|1359
1654240080000|2022-06-03 07:08:00|671.2|670.6|671.2|670.6|671.2|670.6|671|670.6|2356
1654240090000|2022-06-03 07:08:10|671.4|670.8|671.6|670.8|671.6|671|671.4|670.8|0
1654240100000|2022-06-03 07:08:20|671.4|670.6|671.6|670.8|671.6|671|670.8|670.6|10792
1654240110000|2022-06-03 07:08:30|671.4|671|671.6|671|671.6|671.2|671.4|671|0
1654240130000|2022-06-03 07:08:50|671.4|670.8|671.4|670.8|671.4|670.8|671.4|670.8|0
1654240140000|2022-06-03 07:09:00|671.2|670.6|671|670.6|671.2|670.6|671|670.6|2430
1654240150000|2022-06-03 07:09:10|671.2|670.8|671.4|670.8|671.4|670.8|671.2|670.8|0
1654240160000|2022-06-03 07:09:20|671.2|670.6|671.4|670.8|671.4|670.8|671|670.6|540
1654240170000|2022-06-03 07:09:30|671.2|670.6|671|670.6|671.4|670.8|671|670.6|0
1654240180000|2022-06-03 07:09:40|671.2|670.8|671.2|670.6|671.4|670.8|671.2|670.6|0
1654240190000|2022-06-03 07:09:50||670.8||670.6||670.8||670.6|0
1654240200000|2022-06-03 07:10:00|671|670.8|670.8|670.2|671|670.8|670.8|670.2|3132
1654240210000|2022-06-03 07:10:10|671|670.4|671.2|670.6|671.2|670.6|671|670.4|3961
1654240230000|2022-06-03 07:10:30|671|670.4|671|670.4|671|670.4|671|670.4|0
1654240240000|2022-06-03 07:10:40|670.8|669.8|671.6|671|671.6|671|670|669.8|40841
1654240250000|2022-06-03 07:10:50|671.4||671.4||671.4||671.4||0
1654240260000|2022-06-03 07:11:00|671.2||671.4||671.4||671.2||0
1654240270000|2022-06-03 07:11:10|671.2|670.8|671|670.4|671.2|670.8|670.8|670.4|2254
1654240280000|2022-06-03 07:11:20|670.8|670.2|670.2|669.6|670.8|670.2|670|669.6|13905
1654240300000|2022-06-03 07:11:40||669.8||669.6||669.8||669.6|500
1654240310000|2022-06-03 07:11:50|670|669.4|669.8|669.2|670|669.4|669.6|669.2|1999
1654240320000|2022-06-03 07:12:00|669.6|669|669.2|668.6|669.6|669.2|669.2|668.6|8529
1654240330000|2022-06-03 07:12:10|669.4|668.8|669.2|668.6|669.4|669|669.2|668.6|8721
1654240340000|2022-06-03 07:12:20|669|668.8|669.4|668.8|669.4|668.8|669|668.8|2680
1654240350000|2022-06-03 07:12:30|669.6|669|669.6|669|669.6|669.2|669.4|669|1357
1654240360000|2022-06-03 07:12:40|669.8|669.2|669.6|669|669.8|669.2|669.6|669|0
1654240370000|2022-06-03 07:12:50|669.8|669.2|669.6|669|669.8|669.2|669.6|669|0
1654240380000|2022-06-03 07:13:00|669.8|669.2|669.8|669.2|670.2|669.6|669.8|669.2|3138
1654240390000|2022-06-03 07:13:10|670|669.4|670|669.4|670|669.6|670|669.4|0
1654240400000|2022-06-03 07:13:20|670.2|669.6|670.4|669.8|670.4|669.8|670.2|669.6|353
1654240410000|2022-06-03 07:13:30|670.2|669.6|670.4|669.8|670.4|669.8|670.2|669.6|0
1654240420000|2022-06-03 07:13:40|670.2|669.6|670|669.4|670.2|669.6|670|669.4|0
1654240430000|2022-06-03 07:13:50||669.6||669.4||669.6||669.4|0
1654240440000|2022-06-03 07:14:00|669.8|669.2|669.8|669.4|670|669.4|669.8|669.2|0
1654240450000|2022-06-03 07:14:10|670||669.8||670||669.8||0
1654240460000|2022-06-03 07:14:20|670||669.8||670||669.8||0
1654240470000|2022-06-03 07:14:30|670||669.8||670||669.8||0
1654240500000|2022-06-03 07:15:00|669.6|669.2|669.4|668.8|669.6|669.2|669.4|668.8|3103
1654240510000|2022-06-03 07:15:10|669.6|669|669.4|668.8|669.6|669.4|669.4|668.8|11268
1654240520000|2022-06-03 07:15:20|669.2||669.4||669.4||669.2||0
1654240530000|2022-06-03 07:15:30|669.2|668.6|668.4|668|669.2|668.6|668.4|668|624
1654240540000|2022-06-03 07:15:40|668.6|667.8|668.8|668.4|668.8|668.4|668.6|667.8|0
1654240560000|2022-06-03 07:16:00|669|668.6|668.8|668.4|669|668.8|668.8|668.4|989
1654240570000|2022-06-03 07:16:10|669|668.6|669|668.6|669|668.8|669|668.6|3040
1654240580000|2022-06-03 07:16:20|669.2|668.8|669|668.6|669.2|668.8|669|668.6|940
1654240590000|2022-06-03 07:16:30|669.2||669.2||669.2||669.2||0
1654240610000|2022-06-03 07:16:50|669.4|668.8|669.4|669|669.4|669.2|669.4|668.8|1122
1654240620000|2022-06-03 07:17:00|669.6|668.8|669.6|669|669.6|669.2|669.2|668.8|10419
1654240630000|2022-06-03 07:17:10||669.2||669.2||669.2||669.2|0
1654240660000|2022-06-03 07:17:40|669.8|669.4|670|669.4|670|669.4|669.8|669.4|989
1654240670000|2022-06-03 07:17:50|669.8||669.8||669.8||669.8||480
1654240700000|2022-06-03 07:18:20|669.6|669.2|669.6|669.2|669.6|669.2|669.4|669.2|1406
1654240730000|2022-06-03 07:18:50|669.4|669|669.4|669|669.6|669|669.2|669|8384
1654240790000|2022-06-03 07:19:50|669.2||669.2||669.2||669.2||0
1654240810000|2022-06-03 07:20:10|669.4||669.4||669.4||669.4||2687
1654240820000|2022-06-03 07:20:20|669.6|669.2|670|669.6|670.2|669.6|669.6|669.2|1840
1654240830000|2022-06-03 07:20:30|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|0
1654240840000|2022-06-03 07:20:40|669.6|669.2|669.8|669.2|669.8|669.2|669.6|669.2|0
1654240850000|2022-06-03 07:20:50|669.6|669|669.6|669|669.8|669|669.4|669|1000
1654240860000|2022-06-03 07:21:00|669.4||669.4||669.4||669.4||0
1654240870000|2022-06-03 07:21:10|669.6||669.6||669.6||669.6||0
1654240880000|2022-06-03 07:21:20||669.2||669.2||669.2||669.2|10564
1654240910000|2022-06-03 07:21:50|669.4|669|669.6|669|669.6|669.2|669.4|669|1740
1654240920000|2022-06-03 07:22:00||669.2||669.2||669.2||669.2|0
1654240930000|2022-06-03 07:22:10|669.8|669.4|670|669.6|670|669.6|669.8|669.4|345
1654240970000|2022-06-03 07:22:50|669.8|669.4|669.6|669.2|670|669.4|669.6|669.2|223
1654240990000|2022-06-03 07:23:10|669.6|669|669.6|669|669.8|669.2|669.6|669|0
1654241000000|2022-06-03 07:23:20|669.8|669.2|669.8|669.2|669.8|669.2|669.8|669.2|0
1654241010000|2022-06-03 07:23:30|669.6|669|669.4|668.8|669.6|669|669.4|668.8|923
1654241020000|2022-06-03 07:23:40|669.6|669|669.6|669|669.6|669|669.6|669|0
1654241030000|2022-06-03 07:23:50|669.4|668.8|669.4|668.8|669.4|668.8|669.4|668.8|0
1654241040000|2022-06-03 07:24:00|669.2|668.6|669.2|668.8|669.2|668.8|669|668.6|940
1654241050000|2022-06-03 07:24:10|669.4||669.4||669.4||669.4||1740
1654241060000|2022-06-03 07:24:20|669.2|668.6|668.8|668.4|669.2|668.6|668.8|668.4|196
1654241070000|2022-06-03 07:24:30|669.2|668.6|669.2|668.6|669.2|668.6|669.2|668.6|0
1654241090000|2022-06-03 07:24:50|669|668.4|668.6|668.2|669|668.4|668.6|668.2|21
1654241100000|2022-06-03 07:25:00|668.4|667.8|668.4|667.8|668.4|667.8|668.2|667.6|209
1654241110000|2022-06-03 07:25:10|668.2|667.6|668.4|667.8|668.6|668|668.2|667.6|188
1654241120000|2022-06-03 07:25:20|668.2|667.6|668|667.4|668.4|667.8|668|667.4|0
1654241130000|2022-06-03 07:25:30|668.2|667.6|668.4|667.6|668.4|667.6|668.2|667.6|0
1654241150000|2022-06-03 07:25:50|668.2||668.2||668.2||668.2||0
1654241160000|2022-06-03 07:26:00|668.4|667.8|668.6|668|668.6|668|668.4|667.8|345
1654241170000|2022-06-03 07:26:10|668.4|667.8|668.4|667.8|668.6|668|668.4|667.8|3550
1654241180000|2022-06-03 07:26:20|668.2|667.6|668.2|667.6|668.2|667.6|668.2|667.6|1200
1654241190000|2022-06-03 07:26:30|668.6|667.8|668.8|668|668.8|668.2|668.6|667.8|0
1654241200000|2022-06-03 07:26:40|668.6|667.8|668.6|667.8|668.6|667.8|668.6|667.8|0
1654241210000|2022-06-03 07:26:50|668.4|667.6|668.6|667.8|668.8|668|668.2|667.6|0
1654241220000|2022-06-03 07:27:00|668.8|668|668.4|667.8|668.8|668|668.4|667.8|0
1654241240000|2022-06-03 07:27:20|668.6|668|668.6|667.8|668.8|668|668.4|667.8|927
1654241250000|2022-06-03 07:27:30|668.8|668.2|668.8|668.2|668.8|668.2|668.8|668.2|0
1654241270000|2022-06-03 07:27:50||668||668||668||668|0
1654241280000|2022-06-03 07:28:00|668.6|667.8|668.6|668|668.8|668.2|668.6|667.8|25
1654241290000|2022-06-03 07:28:10|668.4|667.8|668.2|667.8|668.4|667.8|668.2|667.8|736
1654241300000|2022-06-03 07:28:20|668|667.6|668|667.6|668|667.6|668|667.6|0
1654241310000|2022-06-03 07:28:30|668.2|667.8|668|667.6|668.2|667.8|668|667.4|86
1654241330000|2022-06-03 07:28:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1654241370000|2022-06-03 07:29:30|668|667.6|667.6|667.2|668|667.6|667.6|667.2|1007
1654241380000|2022-06-03 07:29:40|667.4|667|667.4|666.8|667.4|667|667.4|666.8|1386
1654241390000|2022-06-03 07:29:50|667|666.6|667.6|666.8|667.6|667|667|666.6|950
1654241400000|2022-06-03 07:30:00|667.4|666.6|667.4|666.8|667.6|666.8|667.4|666.6|0
1654241410000|2022-06-03 07:30:10|667.2|666.6|667.2|666.6|667.2|666.6|667.2|666.6|1125
1654241420000|2022-06-03 07:30:20|667|666.4|667|666.4|667|666.4|667|666.4|0
1654241430000|2022-06-03 07:30:30|667.2|666.6|667.4|666.6|667.4|666.6|666.8|666.2|1053
1654241440000|2022-06-03 07:30:40|667.2|666.4|667.2|666.6|667.2|666.6|667|666.4|0
1654241450000|2022-06-03 07:30:50|667|666.4|667.2|666.6|667.2|666.6|667|666.4|0
1654241460000|2022-06-03 07:31:00|667|666.4|667|666.4|667|666.4|667|666.4|0
1654241470000|2022-06-03 07:31:10|667.2|666.6|667.4|666.6|667.6|666.8|667.2|666.6|3056
1654241480000|2022-06-03 07:31:20|667.6|667|667|666.4|667.6|667|667|666.4|1779
1654241490000|2022-06-03 07:31:30|666.8|666|667|666.2|667|666.2|666.8|666|0
1654241520000|2022-06-03 07:32:00|666.8|666|666.8|666|667|666.2|666.8|666|0
1654241530000|2022-06-03 07:32:10|667|666.2|666.8|666.2|667|666.4|666.8|666.2|0
1654241540000|2022-06-03 07:32:20|667|666.4|666.8|666.2|667|666.4|666.8|666.2|3000
1654241560000|2022-06-03 07:32:40|667.6|667|667.8|667.2|667.8|667.2|667.4|666.8|2280
1654241570000|2022-06-03 07:32:50|667.6|667|667.8|667.2|667.8|667.2|667.6|667|1969
1654241580000|2022-06-03 07:33:00|668|667.4|668.4|667.6|668.4|667.6|667.8|667.2|1143
1654241600000|2022-06-03 07:33:20|668.2|667.8|668.4|667.8|668.4|667.8|668.2|667.8|1109
1654241610000|2022-06-03 07:33:30|668.2|667.6|668.2|667.8|668.4|668|668.2|667.6|1141
1654241620000|2022-06-03 07:33:40|668.4|667.6|668.4|667.8|668.6|668|668.2|667.6|0
1654241640000|2022-06-03 07:34:00|668.6|668|668.8|668.2|668.8|668.2|668.6|668|4447
1654241650000|2022-06-03 07:34:10|669|668.4|668.8|668.2|669|668.4|668.8|668.2|0
1654241660000|2022-06-03 07:34:20|669.2|668.4|669.2|668.4|669.2|668.4|669.2|668.4|0
1654241700000|2022-06-03 07:35:00|669|668.2|668.6|668|669|668.2|668.4|668|1740
1654241710000|2022-06-03 07:35:10|668.4|667.8|668.6|668|668.6|668|668.4|667.8|0
1654241720000|2022-06-03 07:35:20|668.8|667.8|668.4|667.8|668.8|667.8|668.4|667.8|0
1654241730000|2022-06-03 07:35:30|668.6|668|668.6|667.8|668.8|668|668.6|667.8|0
1654241740000|2022-06-03 07:35:40||668||668||668||668|0
1654241770000|2022-06-03 07:36:10|668.4|667.8|668.4|667.8|668.6|668|668.4|667.8|886
1654241780000|2022-06-03 07:36:20|668.6|668|668.6|668.2|668.6|668.2|668.4|668|255
1654241790000|2022-06-03 07:36:30|668.8||668.8||668.8||668.8||0
1654241800000|2022-06-03 07:36:40|669|668|668.8|668|669|668|668.8|668|0
1654241810000|2022-06-03 07:36:50|669|668.2|669|668.2|669|668.4|669|668.2|863
1654241820000|2022-06-03 07:37:00|668.8|668.4|668.6|668.2|669|668.4|668.6|668.2|0
1654241830000|2022-06-03 07:37:10|668.8|668.4|668.6|668.2|669|668.4|668.6|668.2|0
1654241840000|2022-06-03 07:37:20|668.8|668.4|668.8|668.4|669|668.4|668.6|668.2|0
1654241850000|2022-06-03 07:37:30|668.6|668.2|668.8|668.2|668.8|668.2|668.6|668|50
1654241860000|2022-06-03 07:37:40|668.6|668|669|668.4|669|668.4|668.6|668|0
1654241870000|2022-06-03 07:37:50|668.8|668.2|669|668.2|669|668.2|668.8|668|0
1654241880000|2022-06-03 07:38:00|668.6|668|668.6|668.2|668.8|668.2|668.6|668|0
1654241890000|2022-06-03 07:38:10|668.4|668|668.4|668|668.4|668|668.4|668|0
1654241900000|2022-06-03 07:38:20|668.6||668.6||668.6||668.6||2695
1654241910000|2022-06-03 07:38:30|668.8|668.4|669|668.6|669|668.6|668.8|668.4|1539
1654241920000|2022-06-03 07:38:40|668.8|668.4|669.2|668.6|669.2|668.6|668.8|668.4|0
1654242000000|2022-06-03 07:40:00|669.4|668.8|669.4|669|669.4|669|669.4|668.8|0
1654242010000|2022-06-03 07:40:10||669.2||669.2||669.2||669.2|1619
1654242020000|2022-06-03 07:40:20|669.6||669.4||669.6||669.4||0
1654242030000|2022-06-03 07:40:30|669.6|669|669.4|669|669.6|669|669.4|669|0
1654242040000|2022-06-03 07:40:40|669.6||669.4||669.6||669.4||0
1654242070000|2022-06-03 07:41:10|669.2||669.2||669.2||669.2||0
1654242080000|2022-06-03 07:41:20|||||||||112
1654242090000|2022-06-03 07:41:30|669.4|669.2|669.4|669|669.4|669.2|669.2|669|3961
1654242110000|2022-06-03 07:41:50|669.2|668.8|669|668.8|669.4|668.8|669|668.6|1150
1654242130000|2022-06-03 07:42:10|668.8|668.6|668.8|668.6|669|668.6|668.8|668.6|2379
1654242150000|2022-06-03 07:42:30|669||669||669||669||1399
1654242170000|2022-06-03 07:42:50|668.8||669||669||668.8||780
1654242200000|2022-06-03 07:43:20|669.2|668.8|669.2|669|669.4|669.2|669.2|668.8|3676
1654242210000|2022-06-03 07:43:30|669.4|668.8|669.2|668.8|669.4|668.8|669|668.8|1740
1654242220000|2022-06-03 07:43:40||668.6||668.8||668.8||668.6|0
1654242230000|2022-06-03 07:43:50||669||668.8||669||668.8|0
1654242240000|2022-06-03 07:44:00|669.4|669|669.4|669|669.4|669|669.2|669|0
1654242250000|2022-06-03 07:44:10|669.2|668.8|669.4|668.8|669.4|669|669|668.8|1895
1654242260000|2022-06-03 07:44:20|669.2||669.4||669.4||669.2||0
1654242270000|2022-06-03 07:44:30|669.2||669.4||669.4||669.2||0
1654242280000|2022-06-03 07:44:40|669.2|669|669.2|669|669.2|669.2|669.2|669|9461
1654242290000|2022-06-03 07:44:50|669.4|668.8|669.2|668.8|669.4|668.8|669.2|668.8|728
1654242300000|2022-06-03 07:45:00|669|668.6|669|668.6|669|668.6|669|668.6|0
1654242310000|2022-06-03 07:45:10|||||||||1709
1654242320000|2022-06-03 07:45:20|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.2|6044
1654242330000|2022-06-03 07:45:30|668.6|668.2|668.4|668.2|668.8|668.2|668.4|668.2|0
1654242340000|2022-06-03 07:45:40||668||668||668||668|243
1654242350000|2022-06-03 07:45:50|668.2|667.8|668.2|667.8|668.4|667.8|668.2|667.8|0
1654242360000|2022-06-03 07:46:00|668.4|668|668.2|667.8|668.4|668|668.2|667.8|0
1654242380000|2022-06-03 07:46:20|||||||||145
1654242400000|2022-06-03 07:46:40|668.4|668|668.4|668.2|668.4|668.2|668.4|668|6345
1654242410000|2022-06-03 07:46:50|668.2|668|668.2|667.8|668.4|668|668|667.8|4385
1654242420000|2022-06-03 07:47:00|668|667.6|668|667.6|668.2|667.8|668|667.6|0
1654242430000|2022-06-03 07:47:10|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|221
1654242440000|2022-06-03 07:47:20|668|667.6|668|667.6|668|667.6|668|667.6|0
1654242450000|2022-06-03 07:47:30|667.8||667.8||668||667.8||0
1654242480000|2022-06-03 07:48:00|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.2|3619
1654242500000|2022-06-03 07:48:20|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|2805
1654242550000|2022-06-03 07:49:10|667.4|667|667.4|667|667.4|667|667.4|667|1431
1654242640000|2022-06-03 07:50:40|667.6|667.2|667|666.8|667.6|667.4|667|666.8|6698
1654242660000|2022-06-03 07:51:00|667.2|667|667|666.6|667.4|667|667|666.6|4469
1654242680000|2022-06-03 07:51:20|667.2|666.8|667.4|666.8|667.4|667|667.2|666.8|643
1654242690000|2022-06-03 07:51:30|667.2|667|667.2|667|667.2|667|667.2|667|0
1654242700000|2022-06-03 07:51:40|667|666.8|666.8|666.6|667|666.8|666.8|666.6|0
1654242710000|2022-06-03 07:51:50|667|666.8|667|666.8|667.2|666.8|667|666.8|5102
1654242720000|2022-06-03 07:52:00|666.8|666.6|667|666.6|667|666.6|666.8|666.6|0
1654242730000|2022-06-03 07:52:10|666.8|666.4|667|666.4|667|666.4|666.8|666.4|0
1654242740000|2022-06-03 07:52:20|666.8|666.2|666.6|666.2|666.8|666.4|666.6|666.2|10677
1654242750000|2022-06-03 07:52:30|666.4|666|666.4|666|666.4|666|666.4|666|1320
1654242760000|2022-06-03 07:52:40|666.6||666.6||666.6||666.6||0
1654242790000|2022-06-03 07:53:10|666.4|666.2|666.4|666|666.4|666.4|666.4|666|3760
1654242810000|2022-06-03 07:53:30|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654242820000|2022-06-03 07:53:40|666.4|666|666.4|666|666.6|666|666.4|666|0
1654242840000|2022-06-03 07:54:00|666.2||666.2||666.2||666.2||124
1654242860000|2022-06-03 07:54:20|666|665.8|666|665.6|666.2|665.8|665.8|665.6|876
1654242880000|2022-06-03 07:54:40|666.2|665.4|666.2|665.8|666.2|665.8|666.2|665.4|0
1654242890000|2022-06-03 07:54:50|666||666.2||666.2||666||0
1654242900000|2022-06-03 07:55:00|666.4|666|666.4|666|666.6|666.2|666.2|666|3486
1654242910000|2022-06-03 07:55:10|666.6|666.2|666.4|666|666.6|666.2|666.4|666|96
1654242930000|2022-06-03 07:55:30|666.2|665.8|666.4|665.8|666.4|666|666.2|665.8|0
1654242940000|2022-06-03 07:55:40|666.2|665.6|666.2|665.6|666.2|665.6|666|665.6|0
1654242950000|2022-06-03 07:55:50|666.4|665.8|666.4|666|666.4|666|666.4|665.8|0
1654242970000|2022-06-03 07:56:10|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|1341
1654242980000|2022-06-03 07:56:20|667|666.6|667|666.6|667|666.6|667|666.6|1740
1654243010000|2022-06-03 07:56:50|666.8|666.4|666.6|666.2|667|666.4|666.6|666.2|699
1654243020000|2022-06-03 07:57:00|666.4|666|666.6|666.2|666.6|666.2|666.4|666|942
1654243030000|2022-06-03 07:57:10|666.4|666|666.2|665.8|666.6|666|666.2|665.8|0
1654243090000|2022-06-03 07:58:10|666.4|666|666.6|666|666.6|666.2|666.4|665.8|1129
1654243110000|2022-06-03 07:58:30|666.4||666.6||666.6||666.4||0
1654243120000|2022-06-03 07:58:40||666.2||666.2||666.2||666.2|0
1654243130000|2022-06-03 07:58:50|666.8|666|667|666.4|667|666.6|666.8|666|3246
1654243140000|2022-06-03 07:59:00|666.8|666.2|666.8|666.4|666.8|666.4|666.6|666.2|0
1654243150000|2022-06-03 07:59:10|666.6|666.2|666.8|666.2|666.8|666.2|666.6|666.2|0
1654243160000|2022-06-03 07:59:20|666.6|666|666.4|666|666.6|666|666.4|666|0
1654243170000|2022-06-03 07:59:30|666.6||666.4||666.6||666.4||0
1654243180000|2022-06-03 07:59:40|666.6||666.4||666.6||666.4||0
1654243190000|2022-06-03 07:59:50|666.6||666.4||666.6||666.4||0
1654243200000|2022-06-03 08:00:00|666.2|665.8|666.4|665.8|666.4|665.8|666.2|665.8|0
1654243220000|2022-06-03 08:00:20|666.6|666|666.6|666|666.6|666.2|666.4|666|0
1654243230000|2022-06-03 08:00:30|666.4||666.4||666.4||666.4||0
1654243240000|2022-06-03 08:00:40|666.2|665.8|666.2|665.8|666.2|665.8|666|665.8|309
1654243260000|2022-06-03 08:01:00|666|665.6|666|665.6|666|665.6|666|665.6|0
1654243270000|2022-06-03 08:01:10|666.2|665.8|666.2|665.8|666.4|665.8|666.2|665.8|10245
1654243280000|2022-06-03 08:01:20|666.4|666|666.4|666|666.4|666|666.2|666|0
1654243290000|2022-06-03 08:01:30|666.2|665.8|666.4|666|666.4|666|666|665.8|5895
1654243300000|2022-06-03 08:01:40|666.2||666.4||666.4||666.2||0
1654243320000|2022-06-03 08:02:00|666.2|665.8|666.2|665.8|666.2|665.8|666|665.8|0
1654243340000|2022-06-03 08:02:20|666.4|666|666|665.8|666.4|666|666|665.8|400
1654243360000|2022-06-03 08:02:40|666.2|665.6|666|665.8|666.2|665.8|666|665.6|0
1654243370000|2022-06-03 08:02:50|665.8|665.6|665.8|665.4|666|665.6|665.8|665.4|1740
1654243430000|2022-06-03 08:03:50||665.6||665.4||665.6||665.4|1400
1654243450000|2022-06-03 08:04:10|666|665.6|666.2|665.8|666.2|665.8|666|665.4|7150
1654243460000|2022-06-03 08:04:20|666.4|666|666.4|666|666.4|666.2|666.4|666|7239
1654243480000|2022-06-03 08:04:40|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|2490
1654243490000|2022-06-03 08:04:50|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.2|0
1654243500000|2022-06-03 08:05:00|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|0
1654243510000|2022-06-03 08:05:10|666.6|666.2|666.8|666.2|666.8|666.2|666.6|666.2|0
1654243520000|2022-06-03 08:05:20|666.6|666.4|666.8|666.4|667|666.6|666.6|666.4|14900
1654243530000|2022-06-03 08:05:30|666.6|666.2|666.6|666.2|666.8|666.6|666.6|666.2|7598
1654243540000|2022-06-03 08:05:40|666.8|666.4|667|666.4|667|666.4|666.8|666.4|1300
1654243550000|2022-06-03 08:05:50||666.6||666.6||666.6||666.6|0
1654243560000|2022-06-03 08:06:00|666.8||666.8||666.8||666.8||3850
1654243570000|2022-06-03 08:06:10|667|666.4|666.6|666.4|667|666.4|666.6|666.4|2385
1654243580000|2022-06-03 08:06:20|666.8|666.6|667|666.6|667|666.6|666.8|666.6|3113
1654243590000|2022-06-03 08:06:30||666.8||666.6||666.8||666.6|0
1654243600000|2022-06-03 08:06:40|666.8||667||667||666.8||0
1654243610000|2022-06-03 08:06:50||666.8||666.8||666.8||666.8|0
1654243620000|2022-06-03 08:07:00||666.6||666.6||666.6||666.6|0
1654243630000|2022-06-03 08:07:10||666.8||666.8||666.8||666.8|0
1654243640000|2022-06-03 08:07:20||666.6||666.6||666.6||666.6|0
1654243650000|2022-06-03 08:07:30|666.8|666.4|667|666.6|667|666.6|666.8|666.4|0
1654243660000|2022-06-03 08:07:40|666.8||666.8||666.8||666.8||0
1654243670000|2022-06-03 08:07:50|667|666.4|667|666.6|667|666.6|666.8|666.4|1332
1654243680000|2022-06-03 08:08:00||666.8||666.8||666.8||666.8|0
1654243720000|2022-06-03 08:08:40|667.2|667|667.2|666.8|667.4|667|667.2|666.8|228
1654243730000|2022-06-03 08:08:50|667.4||667.4||667.4||667.2||0
1654243740000|2022-06-03 08:09:00||667||667||667||667|0
1654243770000|2022-06-03 08:09:30|667.2|666.8|667|666.6|667.2|666.8|667|666.6|7740
1654243780000|2022-06-03 08:09:40||666.8||666.6||666.8||666.6|0
1654243790000|2022-06-03 08:09:50|666.8|666.4|666.8|666.4|666.8|666.6|666.8|666.4|1500
1654243810000|2022-06-03 08:10:10|667|666.6|667|666.6|667|666.6|667|666.6|223
1654243820000|2022-06-03 08:10:20||666.8||666.6||666.8||666.6|0
1654243830000|2022-06-03 08:10:30|667.2|666.8|667.6|667.2|667.8|667.4|667.2|666.6|6927
1654243840000|2022-06-03 08:10:40|667.4|667|667.8|667.2|667.8|667.2|667.4|667|0
1654243850000|2022-06-03 08:10:50|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.2|0
1654243860000|2022-06-03 08:11:00|668||667.8||668||667.8||0
1654243870000|2022-06-03 08:11:10|667.6|667.2|667.4|667|667.8|667.2|667.4|667|2466
1654243880000|2022-06-03 08:11:20|667.6|667.2|667.6|667.2|667.8|667.4|667.6|667.2|406
1654243890000|2022-06-03 08:11:30|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.2|0
1654243900000|2022-06-03 08:11:40|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667.2|0
1654243910000|2022-06-03 08:11:50|667.6|667.2|667.6|667.4|667.8|667.4|667.6|667.2|0
1654243920000|2022-06-03 08:12:00|667.8|667.2|667.6|667.4|667.8|667.4|667.6|667.2|0
1654243930000|2022-06-03 08:12:10|667.8||667.8||668||667.8||0
1654243940000|2022-06-03 08:12:20|668||667.8||668||667.8||0
1654243950000|2022-06-03 08:12:30|668||668||668||667.8||0
1654243960000|2022-06-03 08:12:40|667.8|667.6|667.8|667.4|668|667.6|667.8|667.4|0
1654243970000|2022-06-03 08:12:50|668|667.6|668|667.6|668|667.6|668|667.4|0
1654243980000|2022-06-03 08:13:00||667.4||667.6||667.6||667.4|1164
1654243990000|2022-06-03 08:13:10|668.2|667.8|668.2|667.8|668.4|667.8|668.2|667.8|1000
1654244000000|2022-06-03 08:13:20|668.4||668.2||668.4||668||0
1654244010000|2022-06-03 08:13:30|668.4||668||668.4||668||0
1654244020000|2022-06-03 08:13:40|667.8|667.6|668|667.6|668|667.6|667.8|667.6|2048
1654244030000|2022-06-03 08:13:50|668.2|667.8|668.2|667.8|668.4|667.8|668.2|667.8|0
1654244040000|2022-06-03 08:14:00|668.4||668.2||668.4||668.2||0
1654244050000|2022-06-03 08:14:10|668.4|668|668.4|668|668.4|668|668.2|667.8|0
1654244060000|2022-06-03 08:14:20|668.2|667.8|668|667.8|668.2|667.8|668|667.8|0
1654244070000|2022-06-03 08:14:30|668.2|667.6|668|667.8|668.2|667.8|668|667.6|385
1654244080000|2022-06-03 08:14:40|667.8|667.6|668|667.6|668|667.6|667.8|667.4|6
1654244100000|2022-06-03 08:15:00|667.8||668||668||667.8||0
1654244120000|2022-06-03 08:15:20|667.8||668||668||667.8||2991
1654244130000|2022-06-03 08:15:30|667.8|667.4|667.8|667.4|667.8|667.4|667.6|667.2|6
1654244140000|2022-06-03 08:15:40|667.6|667.2|667.6|667.2|667.6|667.4|667.6|667.2|0
1654244150000|2022-06-03 08:15:50|667.8|667.4|667.4|667|667.8|667.4|667.4|667|2717
1654244160000|2022-06-03 08:16:00|667.2|667.2|667.2|666.8|667.6|667.2|667|666.6|14735
1654244180000|2022-06-03 08:16:20|667|666.6|666.8|666.4|667.2|666.6|666.6|666.2|617
1654244190000|2022-06-03 08:16:30|666.6|666.2|666.6|666.2|666.8|666.4|666.6|666|1175
1654244200000|2022-06-03 08:16:40||666||666.2||666.2||666|0
1654244210000|2022-06-03 08:16:50||666||666||666.2||666|0
1654244220000|2022-06-03 08:17:00|666.4||666.4||666.6||666.4||0
1654244230000|2022-06-03 08:17:10|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|0
1654244240000|2022-06-03 08:17:20|666.6||666.6||666.6||666.6||3259
1654244260000|2022-06-03 08:17:40|666.4|666|666.4|666|666.4|666|666.4|666|0
1654244300000|2022-06-03 08:18:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|500
1654244310000|2022-06-03 08:18:30|666.4|666|666.6|666|666.6|666|666.4|666|2365
1654244320000|2022-06-03 08:18:40|666.4|666.2|666.6|666|666.6|666.2|666.4|666|0
1654244330000|2022-06-03 08:18:50||666.2||666.2||666.2||666.2|0
1654244400000|2022-06-03 08:20:00|666.4||666.4||666.4||666.4||0
1654244410000|2022-06-03 08:20:10|666.2|666|666.4|666|666.4|666.2|666.2|666|1509
1654244420000|2022-06-03 08:20:20|666.2|665.8|666.4|665.8|666.4|666|666.2|665.8|0
1654244430000|2022-06-03 08:20:30||666||665.8||666||665.8|0
1654244440000|2022-06-03 08:20:40|666.2|666|666.4|666|666.4|666|666.2|666|0
1654244450000|2022-06-03 08:20:50||665.8||666||666||665.8|280
1654244470000|2022-06-03 08:21:10|666.2|665.8|666.4|666|666.4|666.2|666.2|665.8|0
1654244480000|2022-06-03 08:21:20|666.2|665.8|666.4|665.8|666.4|665.8|666.2|665.8|0
1654244490000|2022-06-03 08:21:30|666.2|666|666.4|666|666.4|666|666.2|665.8|0
1654244500000|2022-06-03 08:21:40||665.8||666||666||665.8|0
1654244520000|2022-06-03 08:22:00||665.8||666||666||665.8|0
1654244540000|2022-06-03 08:22:20|666.2|665.8|666.2|665.8|666.4|665.8|666.2|665.8|0
1654244550000|2022-06-03 08:22:30|666.4|666|666.2|665.8|666.4|666|666.2|665.8|331
1654244560000|2022-06-03 08:22:40|666.4|666|666.4|666|666.4|666.2|666.4|666|295
1654244580000|2022-06-03 08:23:00||666.2||666||666.2||666|0
1654244590000|2022-06-03 08:23:10|666.2|665.8|666.2|665.8|666.4|666|666|665.6|0
1654244610000|2022-06-03 08:23:30|666|665.6|666.2|665.8|666.2|665.8|666|665.6|0
1654244640000|2022-06-03 08:24:00|666|665.6|666.2|665.8|666.2|665.8|666|665.6|0
1654244660000|2022-06-03 08:24:20|||||||||450
1654244780000|2022-06-03 08:26:20|666.4|666|666.4|666|666.4|666.2|666.4|665.8|5567
1654244790000|2022-06-03 08:26:30|666.2|665.8|666.2|665.8|666.4|665.8|666.2|665.8|122
1654244800000|2022-06-03 08:26:40|666.4|666|666.4|666|666.4|666|666.2|666|0
1654244810000|2022-06-03 08:26:50|666.2||666.2||666.2||666.2||0
1654244820000|2022-06-03 08:27:00|666|665.8|666|665.6|666|665.8|666|665.6|770
1654244830000|2022-06-03 08:27:10|665.8||666||666||665.8||1314
1654244850000|2022-06-03 08:27:30|665.8||665.8||665.8||665.8||0
1654244860000|2022-06-03 08:27:40|666|665.8|666|665.8|666|665.8|666|665.8|1341
1654244880000|2022-06-03 08:28:00|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|1106
1654244890000|2022-06-03 08:28:10|666||666||666||666||0
1654244900000|2022-06-03 08:28:20|665.8|665.4|666|665.6|666|665.6|665.8|665.4|1138
1654244910000|2022-06-03 08:28:30|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|415
1654244930000|2022-06-03 08:28:50|666.4|666|666.4|666|666.4|666|666.2|665.8|0
1654244940000|2022-06-03 08:29:00||665.8||666||666||665.8|0
1654244960000|2022-06-03 08:29:20|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654244970000|2022-06-03 08:29:30|666.2|665.8|666.4|666|666.4|666|666.2|665.8|0
1654244990000|2022-06-03 08:29:50|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654245000000|2022-06-03 08:30:00|666.4|666|666.2|665.8|666.4|666|666.2|665.8|0
1654245030000|2022-06-03 08:30:30|666.4|666|666.2|665.8|666.4|666|666.2|665.8|0
1654245040000|2022-06-03 08:30:40|666.4|666|666.4|666|666.4|666|666.2|665.8|0
1654245060000|2022-06-03 08:31:00|666.2|665.8|666.4|666|666.4|666.2|666.2|665.8|9691
1654245080000|2022-06-03 08:31:20|666.2||666.4||666.4||666.2||0
1654245100000|2022-06-03 08:31:40|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|4366
1654245110000|2022-06-03 08:31:50|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|1500
1654245130000|2022-06-03 08:32:10|666.6||666.8||666.8||666.6||0
1654245140000|2022-06-03 08:32:20|666.6||666.6||666.6||666.6||0
1654245150000|2022-06-03 08:32:30|666.8||666.8||666.8||666.6||0
1654245160000|2022-06-03 08:32:40|666.6||666.8||666.8||666.6||0
1654245190000|2022-06-03 08:33:10|667|666.6|667|666.6|667.2|666.8|667|666.6|0
1654245200000|2022-06-03 08:33:20|667.2|666.8|667.2|666.8|667.4|666.8|667.2|666.8|0
1654245210000|2022-06-03 08:33:30|667|666.6|667|666.6|667.2|666.6|667|666.6|0
1654245280000|2022-06-03 08:34:40|666.8||666.8||667||666.8||0
1654245300000|2022-06-03 08:35:00|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|0
1654245320000|2022-06-03 08:35:20|666.6||666.8||666.8||666.6||0
1654245330000|2022-06-03 08:35:30|666.6||666.6||666.8||666.6||0
1654245340000|2022-06-03 08:35:40|666.8||666.8||666.8||666.6||0
1654245360000|2022-06-03 08:36:00|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|1047
1654245380000|2022-06-03 08:36:20|666.2|666|666.2|666|666.2|666|666.2|666|1740
1654245410000|2022-06-03 08:36:50|666.4|666.4|666.8|666.4|666.8|666.4|666.4|666.4|6846
1654245420000|2022-06-03 08:37:00|667|666.6|667|666.6|667.2|666.8|666.8|666.6|0
1654245440000|2022-06-03 08:37:20|666.8|666.4|666.8|666.4|666.8|666.4|666.6|666.2|1047
1654245450000|2022-06-03 08:37:30|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|4756
1654245470000|2022-06-03 08:37:50|666.6|666.4|666.6|666.4|666.8|666.6|666.6|666.4|1252
1654245480000|2022-06-03 08:38:00|666.8||666.6||666.8||666.6||1032
1654245490000|2022-06-03 08:38:10|666.8|666.2|666.6|666.4|666.8|666.4|666.6|666.2|0
1654245500000|2022-06-03 08:38:20|666.8|666.2|666.8|666.4|666.8|666.6|666.6|666.2|0
1654245510000|2022-06-03 08:38:30||666.6||666.4||666.6||666.4|0
1654245520000|2022-06-03 08:38:40||666.6||666.4||666.6||666.4|0
1654245530000|2022-06-03 08:38:50|667|666.6|666.8|666.4|667|666.6|666.8|666.4|2574
1654245540000|2022-06-03 08:39:00|667|666.6|667.2|666.8|667.2|666.8|666.8|666.4|2219
1654245550000|2022-06-03 08:39:10|667|666.6|667.2|666.8|667.2|666.8|667|666.6|0
1654245560000|2022-06-03 08:39:20|667|666.6|667|666.6|667.2|666.8|667|666.6|325
1654245570000|2022-06-03 08:39:30|666.8|667|667|666.6|667.2|667|666.8|666.6|5703
1654245590000|2022-06-03 08:39:50|666.8||667||667||666.8||200
1654245600000|2022-06-03 08:40:00|666.8|666.4|667|666.6|667|666.6|666.8|666.4|0
1654245610000|2022-06-03 08:40:10|666.8|666.4|666.8|666.4|667|666.6|666.8|666.4|0
1654245620000|2022-06-03 08:40:20|667|666.6|667|666.8|667|666.8|667|666.6|0
1654245630000|2022-06-03 08:40:30||666.6||666.6||666.6||666.6|0
1654245640000|2022-06-03 08:40:40|666.8|666.8|667|666.6|667|666.8|666.8|666.4|0
1654245650000|2022-06-03 08:40:50|666.8|666.4|666.6|666.4|667|666.6|666.6|666.2|0
1654245660000|2022-06-03 08:41:00|666.8|666.6|667|666.8|667|666.8|666.8|666.6|0
1654245670000|2022-06-03 08:41:10|666.8|666.6|667|666.6|667|666.8|666.8|666.4|53
1654245680000|2022-06-03 08:41:20|666.8|666.4|667|666.6|667|666.6|666.8|666.4|0
1654245710000|2022-06-03 08:41:50||666.8||666.8||666.8||666.8|0
1654245720000|2022-06-03 08:42:00|666.8|666.6|667|666.6|667|666.6|666.8|666.4|0
1654245730000|2022-06-03 08:42:10|666.8|666.4|666.8|666.4|667|666.6|666.8|666.4|0
1654245750000|2022-06-03 08:42:30|667|666.6|666.8|666.4|667|666.6|666.8|666.4|5789
1654245760000|2022-06-03 08:42:40|667|666.6|667|666.6|667|666.6|666.8|666.6|0
1654245770000|2022-06-03 08:42:50|666.8|666.4|666.8|666.4|667|666.4|666.8|666.4|643
1654245780000|2022-06-03 08:43:00|667|666.6|667|666.6|667|666.6|666.8|666.6|0
1654245790000|2022-06-03 08:43:10|666.8|666.8|666.8|666.4|666.8|666.8|666.6|666.4|0
1654245800000|2022-06-03 08:43:20|666.6||666.6||666.6||666.6||0
1654245810000|2022-06-03 08:43:30|666.8||666.6||666.8||666.6||1495
1654245820000|2022-06-03 08:43:40|666.8|666.6|667|666.6|667|666.8|666.8|666.6|4772
1654245830000|2022-06-03 08:43:50|666.8||667||667||666.8||0
1654245860000|2022-06-03 08:44:20|666.8||666.8||666.8||666.8||0
1654245870000|2022-06-03 08:44:30|667||667||667||666.8||0
1654245920000|2022-06-03 08:45:20|666.8|666.8|667|666.8|667|666.8|666.8|666.8|221
1654245930000|2022-06-03 08:45:30||666.6||666.6||666.8||666.6|0
1654245940000|2022-06-03 08:45:40||666.8||666.6||666.8||666.6|0
1654245950000|2022-06-03 08:45:50|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.6|2368
1654245960000|2022-06-03 08:46:00|667|666.6|667.2|666.8|667.2|666.8|667|666.6|427
1654245970000|2022-06-03 08:46:10|667|666.6|667|666.6|667|666.6|667|666.6|405
1654245990000|2022-06-03 08:46:30|667.2|666.8|666.8|666.4|667.2|666.8|666.8|666.4|4235
1654246000000|2022-06-03 08:46:40||666.6||666.6||666.6||666.6|0
1654246010000|2022-06-03 08:46:50||666.4||666.4||666.4||666.4|0
1654246040000|2022-06-03 08:47:20|666.6|666.6|667|666.6|667|666.6|666.6|666.6|2774
1654246060000|2022-06-03 08:47:40|666.8||667||667||666.8||0
1654246090000|2022-06-03 08:48:10|666.8||666.8||666.8||666.8||0
1654246100000|2022-06-03 08:48:20||666.4||666.4||666.4||666.4|0
1654246110000|2022-06-03 08:48:30|666.6||666.6||666.8||666.6||0
1654246160000|2022-06-03 08:49:20||666.2||666.2||666.4||666.2|837
1654246180000|2022-06-03 08:49:40|||||||||1000
1654246190000|2022-06-03 08:49:50|666.4||666.4||666.4||666.4||0
1654246200000|2022-06-03 08:50:00|666.6|666|666.4|666|666.6|666.2|666.4|666|0
1654246210000|2022-06-03 08:50:10|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|663
1654246220000|2022-06-03 08:50:20|666.4|666|666.4|666|666.4|666|666.4|666|1275
1654246280000|2022-06-03 08:51:20|666.2||666.4||666.4||666.2||758
1654246300000|2022-06-03 08:51:40|666.2|666.2|666.2|666|666.4|666.2|666.2|666|2436
1654246310000|2022-06-03 08:51:50|666|665.8|666|665.6|666|665.8|666|665.6|3251
1654246320000|2022-06-03 08:52:00|665.8||665.8||665.8||665.8||0
1654246410000|2022-06-03 08:53:30|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|4264
1654246420000|2022-06-03 08:53:40||665.6||665.4||665.6||665.4|0
1654246440000|2022-06-03 08:54:00||665.6||665.4||665.6||665.4|100
1654246460000|2022-06-03 08:54:20|||||||||500
1654246470000|2022-06-03 08:54:30||665.6||665.6||665.6||665.6|0
1654246490000|2022-06-03 08:54:50|666|665.8|665.8|665.6|666|665.8|665.8|665.6|5662
1654246500000|2022-06-03 08:55:00|666|665.4|666|665.6|666|665.6|666|665.4|0
1654246510000|2022-06-03 08:55:10|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|618
1654246520000|2022-06-03 08:55:20|666|665.6|666|665.8|666.2|666|666|665.6|26748
1654246530000|2022-06-03 08:55:30|666.2|666|666.2|666|666.2|666|666.2|666|3870
1654246550000|2022-06-03 08:55:50|666.4||666.4||666.4||666.2||0
1654246580000|2022-06-03 08:56:20|||||||||75
1654246700000|2022-06-03 08:58:20|666.6|666.2|666.8|666.6|666.8|666.6|666.6|666|7972
1654246720000|2022-06-03 08:58:40|667||666.8||667||666.8||0
1654246730000|2022-06-03 08:58:50||666.4||666.4||666.4||666.4|0
1654246750000|2022-06-03 08:59:10|666.6||666.8||666.8||666.6||0
1654246760000|2022-06-03 08:59:20|666.6||666.6||666.6||666.6||0
1654246780000|2022-06-03 08:59:40|666.8|666.6|667|666.6|667|666.6|666.8|666.4|3685
1654246800000|2022-06-03 09:00:00|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|0
1654246850000|2022-06-03 09:00:50|666.6||666.8||666.8||666.6||1000
1654246880000|2022-06-03 09:01:20|666.6|666.2|666.2|666|666.6|666.2|666.2|666|6225
1654246890000|2022-06-03 09:01:30|666.4|665.8|666.2|665.8|666.4|665.8|666.2|665.8|0
1654246930000|2022-06-03 09:02:10|666|666|666|665.8|666.2|666|666|665.8|13
1654246940000|2022-06-03 09:02:20||665.6||665.6||665.6||665.6|0
1654246970000|2022-06-03 09:02:50||665.8||665.8||665.8||665.8|15
1654246980000|2022-06-03 09:03:00||665.6||665.6||665.6||665.6|0
1654246990000|2022-06-03 09:03:10|665.8||665.8||666||665.8||0
1654247020000|2022-06-03 09:03:40|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|7602
1654247030000|2022-06-03 09:03:50|665.4|665|665.4|665.2|665.4|665.2|665.4|665|3077
1654247060000|2022-06-03 09:04:20||665||665||665.2||665|4352
1654247070000|2022-06-03 09:04:30||665.2||665||665.2||665|321
1654247080000|2022-06-03 09:04:40||665.2||665||665.2||665|0
1654247090000|2022-06-03 09:04:50||665.2||665||665.2||665|0
1654247100000|2022-06-03 09:05:00||665.2||665||665.2||665|0
1654247110000|2022-06-03 09:05:10|665.2|665.2|665.6|665.4|665.8|665.6|665|664.8|111924
1654247120000|2022-06-03 09:05:20|665.4|665.2|665.6|665.2|665.6|665.2|665.4|665.2|3849
1654247130000|2022-06-03 09:05:30|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.2|5418
1654247140000|2022-06-03 09:05:40|666|665.6|666|665.6|666|665.6|666|665.6|0
1654247150000|2022-06-03 09:05:50|||||||||20
1654247180000|2022-06-03 09:06:20|666.2|665.8|666.4|666|666.4|666|666.2|665.6|0
1654247190000|2022-06-03 09:06:30|666.2||666.2||666.2||666.2||250
1654247230000|2022-06-03 09:07:10|666.4|666.2|666.4|666|666.4|666.2|666.2|666|4775
1654247240000|2022-06-03 09:07:20|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|0
1654247250000|2022-06-03 09:07:30|666.6|666.4|666.6|666.2|666.8|666.4|666.6|666.2|0
1654247260000|2022-06-03 09:07:40||666.4||666.2||666.4||666.2|0
1654247270000|2022-06-03 09:07:50|666.4||666.4||666.4||666.4||0
1654247280000|2022-06-03 09:08:00|666.6||666.6||666.6||666.6||0
1654247330000|2022-06-03 09:08:50|666.8|666.4|666.8|666.4|666.8|666.6|666.6|666.4|554
1654247350000|2022-06-03 09:09:10|666.6||666.8||666.8||666.6||0
1654247370000|2022-06-03 09:09:30|667|666.6|666.8|666.6|667.2|666.8|666.8|666.4|3661
1654247380000|2022-06-03 09:09:40|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|1800
1654247390000|2022-06-03 09:09:50|666.6||666.6||666.6||666.6||0
1654247410000|2022-06-03 09:10:10|||||||||328
1654247450000|2022-06-03 09:10:50|666.8|666.6|666.8|666.6|667|666.8|666.8|666.4|5459
1654247460000|2022-06-03 09:11:00|667||667||667||667||5000
1654247480000|2022-06-03 09:11:20|666.8||666.8||666.8||666.8||0
1654247490000|2022-06-03 09:11:30|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|10831
1654247510000|2022-06-03 09:11:50|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666.2|2665
1654247520000|2022-06-03 09:12:00|667|666.6|667|666.8|667|666.8|667|666.6|6218
1654247530000|2022-06-03 09:12:10|667.2|666.6|667.2|666.8|667.2|667|667.2|666.6|151
1654247540000|2022-06-03 09:12:20||667||667||667||667|0
1654247590000|2022-06-03 09:13:10|667.4||667.2||667.4||667.2||340
1654247610000|2022-06-03 09:13:30|667|666.8|667.6|667.2|667.6|667.2|667|666.8|7289
1654247620000|2022-06-03 09:13:40||667.4||667.2||667.4||667.2|0
1654247640000|2022-06-03 09:14:00|667.4||667.6||667.6||667.4||0
1654247660000|2022-06-03 09:14:20|667.4|667|667|666.6|667.4|667|667|666.6|1939
1654247710000|2022-06-03 09:15:10||666.8||666.6||666.8||666.6|1740
1654247720000|2022-06-03 09:15:20|666.8||667||667||666.8||0
1654247760000|2022-06-03 09:16:00|666.8|666.4|666.8|666.4|667|666.4|666.8|666.4|1485
1654247770000|2022-06-03 09:16:10|667|666.6|667|666.6|667|666.6|667|666.4|321
1654247790000|2022-06-03 09:16:30|666.8||666.8||666.8||666.8||0
1654247800000|2022-06-03 09:16:40||666.4||666.4||666.6||666.4|499
1654247820000|2022-06-03 09:17:00|666.6||666.6||666.6||666.6||0
1654247850000|2022-06-03 09:17:30||666.2||666.2||666.2||666.2|308
1654247880000|2022-06-03 09:18:00|666.4|666|666.4|666|666.6|666.2|666.4|666|0
1654247900000|2022-06-03 09:18:20|666.2|666.2|666.4|666.2|666.4|666.2|666.2|666.2|0
1654247920000|2022-06-03 09:18:40||666||666||666||666|0
1654247940000|2022-06-03 09:19:00|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654247950000|2022-06-03 09:19:10|666|665.6|666|665.6|666|665.6|666|665.6|0
1654247960000|2022-06-03 09:19:20|665.8|665.8|666|665.6|666|665.8|665.8|665.6|1817
1654247970000|2022-06-03 09:19:30|665.8|665.4|665.8|665.4|666|665.4|665.8|665.4|0
1654247990000|2022-06-03 09:19:50|665.6|665.6|665.8|665.4|665.8|665.6|665.6|665.4|2207
1654248010000|2022-06-03 09:20:10|666|665.6|666.2|665.8|666.2|665.8|666|665.6|4532
1654248020000|2022-06-03 09:20:20|666|665.6|666.2|665.8|666.2|665.8|666|665.6|604
1654248050000|2022-06-03 09:20:50|666|665.6|666|665.6|666|665.6|666|665.6|0
1654248060000|2022-06-03 09:21:00|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654248070000|2022-06-03 09:21:10||666||665.8||666||665.8|0
1654248080000|2022-06-03 09:21:20||666||666||666||666|0
1654248100000|2022-06-03 09:21:40|666.4|665.8|666.4|666|666.4|666.2|666.4|665.8|1013
1654248110000|2022-06-03 09:21:50|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654248130000|2022-06-03 09:22:10|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|3513
1654248140000|2022-06-03 09:22:20|666.6|666|666.4|666|666.6|666.2|666.4|666|448
1654248150000|2022-06-03 09:22:30|666.2||666.2||666.4||666.2||0
1654248160000|2022-06-03 09:22:40|666.4|665.8|666.2|665.8|666.4|665.8|666.2|665.8|0
1654248180000|2022-06-03 09:23:00|666|665.6|666|665.6|666|665.6|665.8|665.6|4010
1654248200000|2022-06-03 09:23:20|665.8||666||666||665.8||0
1654248230000|2022-06-03 09:23:50||665.8||665.8||665.8||665.6|2065
1654248240000|2022-06-03 09:24:00|666.2|666|666.2|666|666.2|666|666.2|665.8|2614
1654248250000|2022-06-03 09:24:10|666|665.8|666.2|665.8|666.2|665.8|666|665.8|309
1654248270000|2022-06-03 09:24:30|666||666||666||666||0
1654248280000|2022-06-03 09:24:40|666.2|665.6|666|665.6|666.2|665.8|666|665.6|243
1654248290000|2022-06-03 09:24:50|666.2|665.8|666|665.6|666.2|665.8|666|665.6|0
1654248300000|2022-06-03 09:25:00|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654248310000|2022-06-03 09:25:10|666|665.6|666|665.6|666|665.6|666|665.6|0
1654248320000|2022-06-03 09:25:20||665.8||665.6||665.8||665.6|0
1654248340000|2022-06-03 09:25:40|665.8|665.4|665.8|665.4|665.8|665.6|665.8|665.4|0
1654248370000|2022-06-03 09:26:10|666|665.6|666|665.6|666|665.6|666|665.6|0
1654248400000|2022-06-03 09:26:40|665.8||665.8||665.8||665.8||0
1654248410000|2022-06-03 09:26:50|666|665.8|666.2|665.8|666.2|665.8|666|665.8|1233
1654248420000|2022-06-03 09:27:00|666|665.6|666|665.6|666|665.6|666|665.6|1550
1654248430000|2022-06-03 09:27:10||665.8||665.8||665.8||665.8|0
1654248440000|2022-06-03 09:27:20|666.2||666||666.2||666||0
1654248450000|2022-06-03 09:27:30|666.2|665.6|666|665.6|666.2|665.8|666|665.6|618
1654248460000|2022-06-03 09:27:40|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654248500000|2022-06-03 09:28:20|666||666||666||666||0
1654248550000|2022-06-03 09:29:10|665.8|665.6|666|665.6|666|665.6|665.8|665.6|2377
1654248580000|2022-06-03 09:29:40|665.8||665.8||666||665.8||655
1654248590000|2022-06-03 09:29:50|666||665.8||666||665.8||0
1654248600000|2022-06-03 09:30:00|666||666||666||665.8||0
1654248610000|2022-06-03 09:30:10|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|0
1654248620000|2022-06-03 09:30:20|666|665.6|666|665.6|666|665.6|666|665.6|0
1654248690000|2022-06-03 09:31:30|666.2|665.8|666.2|665.8|666.2|666|666|665.6|12647
1654248700000|2022-06-03 09:31:40|666.4|666|666.4|666|666.4|666.2|666.2|665.8|14655
1654248710000|2022-06-03 09:31:50|666.2||666.2||666.2||666.2||0
1654248720000|2022-06-03 09:32:00|666.4||666.4||666.4||666.4||0
1654248730000|2022-06-03 09:32:10|||||||||480
1654248740000|2022-06-03 09:32:20||666.2||666||666.2||666|315
1654248770000|2022-06-03 09:32:50|666.6|666.2|666.6|666.2|666.6|666.2|666.4|666|0
1654248780000|2022-06-03 09:33:00|666.4|666|666.4|666|666.4|666|666.4|666|0
1654248800000|2022-06-03 09:33:20|666.2||666.2||666.2||666.2||0
1654248810000|2022-06-03 09:33:30||665.8||665.8||665.8||665.8|264
1654248820000|2022-06-03 09:33:40|666.4|666|666.2|665.8|666.4|666|666.2|665.8|0
1654248850000|2022-06-03 09:34:10|666||666.2||666.2||666||0
1654248880000|2022-06-03 09:34:40|666.4|666|666.4|666|666.6|666.2|666.4|666|463
1654248890000|2022-06-03 09:34:50|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654248920000|2022-06-03 09:35:20|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654248950000|2022-06-03 09:35:50|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654248960000|2022-06-03 09:36:00|666.4|666|666.4|666|666.4|666|666.4|666|0
1654248970000|2022-06-03 09:36:10|666.2|666.2|666.4|666.2|666.4|666.2|666.2|666.2|2736
1654248980000|2022-06-03 09:36:20|666.2|666|666.4|666|666.4|666.2|666.2|666|1002
1654249000000|2022-06-03 09:36:40|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|2020
1654249010000|2022-06-03 09:36:50|666.4|666.4|666.6|666.2|666.6|666.4|666.4|666|1002
1654249030000|2022-06-03 09:37:10|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.2|0
1654249080000|2022-06-03 09:38:00|666.6||666.6||666.8||666.6||0
1654249090000|2022-06-03 09:38:10|666.8|666.2|666.6|666.2|666.8|666.2|666.4|666|5325
1654249110000|2022-06-03 09:38:30|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|4000
1654249120000|2022-06-03 09:38:40||666.6||666.6||666.6||666.6|0
1654249130000|2022-06-03 09:38:50|667|666.4|667|666.6|667|666.6|667|666.4|3100
1654249160000|2022-06-03 09:39:20|666.8|666.8|667|666.6|667|666.8|666.8|666.6|0
1654249170000|2022-06-03 09:39:30|666.8|666.4|666.8|666.4|667|666.6|666.8|666.4|0
1654249210000|2022-06-03 09:40:10|666.6||666.6||666.6||666.6||0
1654249220000|2022-06-03 09:40:20|666.8||666.8||666.8||666.8||0
1654249230000|2022-06-03 09:40:30|666.6|666.2|666.6|666.2|666.8|666.4|666.6|666.2|0
1654249250000|2022-06-03 09:40:50|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|0
1654249260000|2022-06-03 09:41:00|666.6||666.6||666.6||666.6||0
1654249280000|2022-06-03 09:41:20|666.4|666.2|666.4|666|666.4|666.2|666.4|666|1071
1654249290000|2022-06-03 09:41:30|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|1662
1654249300000|2022-06-03 09:41:40||666.4||666.2||666.4||666.2|0
1654249310000|2022-06-03 09:41:50|666.4||666.6||666.6||666.4||0
1654249320000|2022-06-03 09:42:00|666.4|666|666.4|666|666.4|666|666.4|666|0
1654249370000|2022-06-03 09:42:50|666.6|666.2|666.8|666.4|666.8|666.4|666.6|666|5180
1654249380000|2022-06-03 09:43:00|666.6|666.2|666.6|666.4|666.6|666.4|666.6|666.2|328
1654249390000|2022-06-03 09:43:10|666.8|666.2|666.8|666.4|666.8|666.4|666.8|666.2|0
1654249400000|2022-06-03 09:43:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654249410000|2022-06-03 09:43:30|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|0
1654249450000|2022-06-03 09:44:10|666.4|666|666.6|666.2|666.6|666.2|666.4|666|138
1654249500000|2022-06-03 09:45:00|666.4||666.4||666.4||666.4||0
1654249510000|2022-06-03 09:45:10||666||666||666||666|1663
1654249520000|2022-06-03 09:45:20|666.2||666.4||666.4||666.2||0
1654249580000|2022-06-03 09:46:20|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654249600000|2022-06-03 09:46:40||666.2||666.2||666.2||666.2|1485
1654249620000|2022-06-03 09:47:00|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|512
1654249630000|2022-06-03 09:47:10|666.4|666|666.6|666.2|666.6|666.2|666.4|666|1000
1654249640000|2022-06-03 09:47:20|666.4|666|666.4|666|666.4|666|666.4|666|689
1654249680000|2022-06-03 09:48:00|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654249690000|2022-06-03 09:48:10|666.4|666|666.4|666|666.4|666|666.4|666|0
1654249740000|2022-06-03 09:49:00|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|806
1654249760000|2022-06-03 09:49:20|666|665.6|666|665.8|666.2|665.8|666|665.6|0
1654249770000|2022-06-03 09:49:30|666.2||666.2||666.2||666.2||1549
1654249800000|2022-06-03 09:50:00||666||665.8||666||665.8|0
1654249810000|2022-06-03 09:50:10|666.4|666|666.4|666|666.4|666|666.4|666|735
1654249820000|2022-06-03 09:50:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654249860000|2022-06-03 09:51:00||666.4||666.2||666.4||666.2|0
1654249870000|2022-06-03 09:51:10|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|0
1654249880000|2022-06-03 09:51:20|667|666.6|667.2|666.8|667.2|666.8|667|666.6|4088
1654249890000|2022-06-03 09:51:30|667|666.6|667|666.6|667|666.8|666.8|666.6|0
1654249900000|2022-06-03 09:51:40||666.8||666.6||666.8||666.6|0
1654249910000|2022-06-03 09:51:50|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|0
1654249920000|2022-06-03 09:52:00|667||667||667||667||0
1654249930000|2022-06-03 09:52:10|667.2||667||667.2||667||0
1654249940000|2022-06-03 09:52:20|667.2||667.2||667.2||667.2||0
1654249950000|2022-06-03 09:52:30|667.4|667|667.4|667|667.4|667|667.2|667|0
1654249960000|2022-06-03 09:52:40|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|692
1654250010000|2022-06-03 09:53:30||667||667||667||667|0
1654250030000|2022-06-03 09:53:50|||||||||571
1654250040000|2022-06-03 09:54:00|||||||||37
1654250080000|2022-06-03 09:54:40|||||||||300
1654250110000|2022-06-03 09:55:10|667.4|667.2|667.4|667|667.4|667.2|667.4|667|2864
1654250150000|2022-06-03 09:55:50||667.2||667.2||667.2||667.2|250
1654250160000|2022-06-03 09:56:00|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|4627
1654250170000|2022-06-03 09:56:10|667.8|667.4|667.6|667.2|667.8|667.4|667.6|667.2|0
1654250210000|2022-06-03 09:56:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1654250220000|2022-06-03 09:57:00|667.6|667.2|667.6|667.4|667.6|667.4|667.6|667.2|0
1654250320000|2022-06-03 09:58:40|667.8||667.6||667.8||667.6||0
1654250340000|2022-06-03 09:59:00|667.8||667.8||667.8||667.8||0
1654250350000|2022-06-03 09:59:10|668|667.6|668|667.8|668|667.8|668|667.6|0
1654250360000|2022-06-03 09:59:20|667.8|667.6|668|667.8|668|667.8|667.8|667.6|5345
1654250390000|2022-06-03 09:59:50|668.2|668|668.2|668|668.2|668|668.2|667.8|42102
1654250400000|2022-06-03 10:00:00|668.4|668.2|668.4|668|668.4|668.2|668.2|668|11760
1654250410000|2022-06-03 10:00:10||668.2||668.2||668.2||668|321
1654250420000|2022-06-03 10:00:20||668||668||668||668|67
1654250430000|2022-06-03 10:00:30|668.2||668.4||668.4||668.2||0
1654250480000|2022-06-03 10:01:20|668.2||668.2||668.4||668.2||0
1654250490000|2022-06-03 10:01:30|668.4|668.2|668.6|668.2|668.6|668.4|668.4|668.2|3254
1654250510000|2022-06-03 10:01:50|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.4|0
1654250520000|2022-06-03 10:02:00|668.6||668.8||668.8||668.6||0
1654250530000|2022-06-03 10:02:10|669|668.6|669|668.8|669.2|668.8|668.8|668.6|0
1654250560000|2022-06-03 10:02:40|668.8|668.6|668.6|668.2|669|668.6|668.6|668.2|21518
1654250610000|2022-06-03 10:03:30|668.4|668|668.4|668|668.4|668|668.4|668|0
1654250650000|2022-06-03 10:04:10|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|0
1654250670000|2022-06-03 10:04:30|668.4|668|668.4|668.2|668.6|668.2|668.4|668|10249
1654250680000|2022-06-03 10:04:40|668.6|668|668.6|668.2|668.6|668.4|668.6|668|344
1654250690000|2022-06-03 10:04:50||668.4||668.2||668.4||668.2|0
1654250700000|2022-06-03 10:05:00|668.4|668|668.4|668|668.4|668.2|668.4|668|0
1654250710000|2022-06-03 10:05:10|||||||||1000
1654250730000|2022-06-03 10:05:30|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|2026
1654250780000|2022-06-03 10:06:20|669|668.4|669.2|668.8|669.4|669|669|668.2|92850
1654250790000|2022-06-03 10:06:30|669.4|669|669.4|669|669.4|669|669.4|669|674
1654250800000|2022-06-03 10:06:40|669.6|669.2|669.6|669.2|669.8|669.4|669.6|669.2|7952
1654250810000|2022-06-03 10:06:50|669.4|669|669.8|669.4|669.8|669.4|669.4|669|8678
1654250820000|2022-06-03 10:07:00|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|1740
1654250850000|2022-06-03 10:07:30|669.4|669|669.2|668.8|669.6|669|669|668.8|10011
1654250890000|2022-06-03 10:08:10||669||669||669||669|0
1654250910000|2022-06-03 10:08:30|669.8|669.4|670.2|669.8|670.2|669.8|669.6|669.4|66116
1654250920000|2022-06-03 10:08:40|670.4|670|670.4|670|670.4|670|670.2|669.8|13672
1654250950000|2022-06-03 10:09:10|670.2||670.4||670.4||670.2||3566
1654250990000|2022-06-03 10:09:50||670.2||670||670.2||670|16
1654251000000|2022-06-03 10:10:00|670.2|669.8|669.8|669.4|670.4|669.8|669.6|669.4|28970
1654251080000|2022-06-03 10:11:20|669.6||669.6||669.6||669.6||0
1654251090000|2022-06-03 10:11:30|669.8||669.8||669.8||669.8||2655
1654251120000|2022-06-03 10:12:00|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669|6728
1654251130000|2022-06-03 10:12:10|669.2|669|669.2|669|669.2|669|669.2|669|275
1654251140000|2022-06-03 10:12:20|669.4||669.4||669.4||669.4||1390
1654251180000|2022-06-03 10:13:00||669.2||669.2||669.2||669.2|739
1654251200000|2022-06-03 10:13:20|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|0
1654251210000|2022-06-03 10:13:30|669.4||669.4||669.4||669.4||0
1654251220000|2022-06-03 10:13:40|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|1463
1654251230000|2022-06-03 10:13:50|669.4|669.4|669.6|669.2|669.6|669.4|669.4|669.2|2058
1654251250000|2022-06-03 10:14:10|669.4|669|669.4|669|669.4|669.2|669.4|669|3024
1654251260000|2022-06-03 10:14:20||669.2||669||669.2||669|0
1654251290000|2022-06-03 10:14:50|669.2|668.8|669|668.6|669.4|668.8|668.8|668.4|7455
1654251300000|2022-06-03 10:15:00|668.8|668.8|669|668.6|669|668.8|668.8|668.6|257
1654251320000|2022-06-03 10:15:20|668.8|668.4|668.8|668.6|668.8|668.6|668.8|668.4|2932
1654251330000|2022-06-03 10:15:30||668.4||668.4||668.4||668.4|1904
1654251490000|2022-06-03 10:18:10|668.6||668.6||668.6||668.6||0
1654251540000|2022-06-03 10:19:00|668.8|668.6|669.2|668.8|669.4|669|668.8|668.6|11405
1654251550000|2022-06-03 10:19:10||669||669||669||668.8|0
1654251610000|2022-06-03 10:20:10|669.4|669.2|669.4|669|669.4|669.2|669.4|669|5956
1654251620000|2022-06-03 10:20:20|669.2|669.2|669.4|669|669.6|669.2|669.2|669|424
1654251630000|2022-06-03 10:20:30|669.6|669.2|669.4|669|669.6|669.2|669.4|669|25
1654251650000|2022-06-03 10:20:50|669.6|669.2|669.4|669|669.6|669.2|669.4|669|0
1654251680000|2022-06-03 10:21:20|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|0
1654251690000|2022-06-03 10:21:30|||||||||4
1654251720000|2022-06-03 10:22:00|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|4253
1654251730000|2022-06-03 10:22:10|669.8|669.4|669.6|669.4|669.8|669.4|669.6|669.4|1804
1654251740000|2022-06-03 10:22:20||669.2||669.4||669.4||669.2|0
1654251800000|2022-06-03 10:23:20|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|4
1654251850000|2022-06-03 10:24:10|670|669.8|670.2|669.8|670.2|670|670|669.8|7148
1654251860000|2022-06-03 10:24:20|670|669.6|670|669.6|670.2|669.8|670|669.6|12660
1654251870000|2022-06-03 10:24:30|669.8||670||670||669.8||1754
1654251930000|2022-06-03 10:25:30|669.8||670||670||669.8||0
1654251950000|2022-06-03 10:25:50|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|0
1654252010000|2022-06-03 10:26:50||670||670||670||670|0
1654252030000|2022-06-03 10:27:10|670|669.8|670|669.6|670|669.8|670|669.6|4523
1654252040000|2022-06-03 10:27:20||669.8||669.8||669.8||669.6|0
1654252050000|2022-06-03 10:27:30||669.6||669.6||669.6||669.6|0
1654252120000|2022-06-03 10:28:40|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|1363
1654252140000|2022-06-03 10:29:00||670||670||670||670|0
1654252150000|2022-06-03 10:29:10||669.8||669.8||669.8||669.8|0
1654252170000|2022-06-03 10:29:30|670||670.2||670.2||670||0
1654252190000|2022-06-03 10:29:50|670||670.2||670.2||670||0
1654252210000|2022-06-03 10:30:10||670||670||670||670|0
1654252220000|2022-06-03 10:30:20|670.4|670.2|670.4|670|670.4|670.2|670.2|670|27645
1654252260000|2022-06-03 10:31:00||670.2||670.2||670.2||670.2|0
1654252270000|2022-06-03 10:31:10|670.2|670|670.2|669.8|670.2|670|670|669.8|8572
1654252280000|2022-06-03 10:31:20|670|669.6|670|669.6|670|669.6|669.8|669.6|4313
1654252290000|2022-06-03 10:31:30|670.2|669.8|670.4|670|670.4|670|670.2|669.8|13597
1654252320000|2022-06-03 10:32:00||670.2||670||670.2||670|1536
1654252350000|2022-06-03 10:32:30||670.2||670.2||670.2||670.2|0
1654252360000|2022-06-03 10:32:40|670.6|670.4|670.6|670.2|670.8|670.4|670.4|670.2|6876
1654252380000|2022-06-03 10:33:00|670.4|670|670.4|670|670.4|670.2|670.4|670|23027
1654252410000|2022-06-03 10:33:30|670.6|670.2|670.4|670|670.6|670.2|670.4|670|2667
1654252420000|2022-06-03 10:33:40|670.6|670.2|670.4|670|670.6|670.2|670.4|670|6046
1654252430000|2022-06-03 10:33:50|670.6|670.2|670.4|670|670.6|670.2|670.4|670|5943
1654252440000|2022-06-03 10:34:00|670.6|670.2|670.4|670|670.6|670.2|670.4|670|618
1654252450000|2022-06-03 10:34:10|670.6|670.2|670.4|670|670.6|670.2|670.4|670|7405
1654252470000|2022-06-03 10:34:30|670.6|670.2|670.6|670.2|670.6|670.2|670.2|670|4295
1654252490000|2022-06-03 10:34:50|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.2|0
1654252500000|2022-06-03 10:35:00|670.6|670.2|670.6|670.2|670.6|670.2|670.6|670.2|7700
1654252530000|2022-06-03 10:35:30|670.4|670.4|670.6|670.2|670.6|670.4|670.4|670.2|19834
1654252550000|2022-06-03 10:35:50|670.8|670.4|670.6|670.2|670.8|670.6|670.6|670.2|9464
1654252560000|2022-06-03 10:36:00|670.4|670|670.6|670.2|670.6|670.4|670.4|670|7470
1654252570000|2022-06-03 10:36:10||670.4||670.2||670.4||670.2|1397
1654252590000|2022-06-03 10:36:30||670.4||670.2||670.4||670.2|680
1654252620000|2022-06-03 10:37:00|670.4|670|670.4|670|670.4|670|670.2|670|16032
1654252670000|2022-06-03 10:37:50|670.2|670.2|670.4|670|670.4|670.2|670.2|669.8|25976
1654252680000|2022-06-03 10:38:00|670.2|669.8|670.4|670|670.4|670|670.2|669.8|4375
1654252690000|2022-06-03 10:38:10|670.2|669.8|670|669.8|670.4|669.8|670|669.6|8394
1654252700000|2022-06-03 10:38:20|670.2|670|670.2|669.8|670.2|670|670.2|669.8|8255
1654252710000|2022-06-03 10:38:30|670|669.6|669.8|669.4|670.2|669.6|669.8|669.4|4466
1654252720000|2022-06-03 10:38:40|669.6||669.6||669.8||669.6||0
1654252730000|2022-06-03 10:38:50|669.8||669.8||669.8||669.8||1461
1654252740000|2022-06-03 10:39:00||669.6||669.4||669.6||669.4|5562
1654252750000|2022-06-03 10:39:10|670|669.6|669.8|669.4|670|669.6|669.8|669.4|11976
1654252760000|2022-06-03 10:39:20|669.6|669.6|669.8|669.4|669.8|669.6|669.6|669.4|3857
1654252770000|2022-06-03 10:39:30|669.6|669.6|669.6|669.4|669.8|669.6|669.6|669.4|6496
1654252780000|2022-06-03 10:39:40|669.8||669.6||669.8||669.6||1403
1654252790000|2022-06-03 10:39:50|669.8||669.6||669.8||669.6||0
1654252810000|2022-06-03 10:40:10|669.8|669.6|669.6|669.4|669.8|669.6|669.6|669.4|3981
1654252830000|2022-06-03 10:40:30|669.8|669.6|669.8|669.4|669.8|669.6|669.6|669.4|1415
1654252850000|2022-06-03 10:40:50|669.6|669.2|669.4|669|669.6|669.2|669.4|669|4395
1654252860000|2022-06-03 10:41:00|669.6|669.2|669.2|668.6|669.6|669.2|668.8|668.4|42328
1654252870000|2022-06-03 10:41:10||668.8||668.8||668.8||668.8|0
1654252880000|2022-06-03 10:41:20|669.4|669|669.4|669|669.4|669.2|669.2|668.8|4548
1654252900000|2022-06-03 10:41:40|669.6|669.2|669.4|669|669.6|669.2|669.4|669|3128
1654252920000|2022-06-03 10:42:00|669.2|669.2|669.2|668.8|669.4|669.2|669.2|668.8|10947
1654252950000|2022-06-03 10:42:30|669|668.6|668.8|668.4|669|668.8|668.8|668.4|4167
1654252970000|2022-06-03 10:42:50|668.6|668.2|668.6|668.4|668.8|668.4|668.6|668.2|5751
1654252980000|2022-06-03 10:43:00|668.8||668.6||668.8||668.6||0
1654252990000|2022-06-03 10:43:10|668.8||668.8||668.8||668.8||5969
1654253000000|2022-06-03 10:43:20|669|668.6|669|668.6|669|668.6|669|668.6|2955
1654253010000|2022-06-03 10:43:30|668.8|668.4|668.8|668.4|669|668.4|668.8|668.4|0
1654253020000|2022-06-03 10:43:40|669||668.8||669||668.6||0
1654253030000|2022-06-03 10:43:50|668.6||668.8||668.8||668.6||0
1654253040000|2022-06-03 10:44:00||668.6||668.4||668.6||668.4|0
1654253050000|2022-06-03 10:44:10|669|668.6|669|668.6|669.2|668.8|669|668.6|0
1654253060000|2022-06-03 10:44:20|668.8||669||669||668.8||0
1654253070000|2022-06-03 10:44:30|668.8||668.8||669||668.8||0
1654253080000|2022-06-03 10:44:40|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|508
1654253100000|2022-06-03 10:45:00||668.4||668.2||668.4||668.2|0
1654253120000|2022-06-03 10:45:20||668.4||668.4||668.4||668.4|0
1654253160000|2022-06-03 10:46:00|668.4|668.2|668.4|668|668.4|668.2|668.4|668|5269
1654253170000|2022-06-03 10:46:10||668.2||668.2||668.2||668.2|0
1654253190000|2022-06-03 10:46:30|668.6|668.4|668.8|668.6|668.8|668.6|668.6|668.4|6702
1654253200000|2022-06-03 10:46:40||668.4||668.4||668.4||668.4|0
1654253220000|2022-06-03 10:47:00||668.6||668.4||668.6||668.4|800
1654253230000|2022-06-03 10:47:10|668.6|668.6|669|668.6|669|668.6|668.6|668.4|5576
1654253240000|2022-06-03 10:47:20|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654253250000|2022-06-03 10:47:30|668.6||668.8||668.8||668.6||0
1654253260000|2022-06-03 10:47:40|668.6||668.8||668.8||668.6||5791
1654253290000|2022-06-03 10:48:10|669|668.6|668.8|668.6|669|668.6|668.8|668.6|680
1654253300000|2022-06-03 10:48:20|669||669||669||669||0
1654253310000|2022-06-03 10:48:30|668.8||669||669||668.8||0
1654253330000|2022-06-03 10:48:50|668.8||668.8||668.8||668.8||0
1654253340000|2022-06-03 10:49:00|669||669||669||669||0
1654253360000|2022-06-03 10:49:20||668.8||668.8||668.8||668.6|5315
1654253380000|2022-06-03 10:49:40|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|3758
1654253390000|2022-06-03 10:49:50|669||669||669||669||215
1654253460000|2022-06-03 10:51:00|668.8||668.8||668.8||668.8||0
1654253500000|2022-06-03 10:51:40|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|6416
1654253520000|2022-06-03 10:52:00|668.4||668.4||668.4||668.4||0
1654253530000|2022-06-03 10:52:10||668||668||668||668|316
1654253540000|2022-06-03 10:52:20|668.2||668.2||668.2||668.2||0
1654253560000|2022-06-03 10:52:40|668.4|668.2|668.4|668.2|668.4|668.2|668.4|668.2|4530
1654253570000|2022-06-03 10:52:50|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|6157
1654253590000|2022-06-03 10:53:10|669|668.6|669|668.6|669|668.6|669|668.6|0
1654253640000|2022-06-03 10:54:00|668.8|668.4|668.6|668.4|669|668.4|668.6|668.4|1828
1654253680000|2022-06-03 10:54:40|668.8|668.2|668.8|668.6|668.8|668.6|668.8|668.2|824
1654253690000|2022-06-03 10:54:50|669|668.8|669.2|669|669.2|669|669|668.8|12147
1654253700000|2022-06-03 10:55:00|||||||||1374
1654253710000|2022-06-03 10:55:10|669|668.8|669|668.6|669|668.8|669|668.6|172
1654253750000|2022-06-03 10:55:50|668.8||668.8||669||668.8||0
1654253760000|2022-06-03 10:56:00|669||669||669||669||0
1654253840000|2022-06-03 10:57:20|668.8|668.8|669|668.6|669|668.8|668.8|668.6|849
1654253860000|2022-06-03 10:57:40||668.8||668.8||668.8||668.8|0
1654253980000|2022-06-03 10:59:40|669.2||669.2||669.2||669.2||1422
1654253990000|2022-06-03 10:59:50|669||669.2||669.2||669||773
1654254010000|2022-06-03 11:00:10|669.4|669|669.6|669.4|669.6|669.4|669.4|669|2318
1654254040000|2022-06-03 11:00:40|669.4|669.2|669.4|669|669.4|669.2|668.8|668.4|32842
1654254050000|2022-06-03 11:00:50|669.2|669.2|669.4|669.2|669.4|669.2|669.2|669.2|631
1654254080000|2022-06-03 11:01:20|669.6|669.4|669.8|669.4|669.8|669.6|669.6|669.4|7982
1654254090000|2022-06-03 11:01:30|669.6|669.6|669.8|669.6|669.8|669.6|669.6|669.4|15581
1654254100000|2022-06-03 11:01:40|669.6|669.4|669.8|669.6|669.8|669.6|669.6|669.4|3340
1654254120000|2022-06-03 11:02:00|670|669.8|670|669.8|670|669.8|670|669.8|1032
1654254140000|2022-06-03 11:02:20|670.2|670|670.2|670|670.4|670|670.2|670|200
1654254150000|2022-06-03 11:02:30||669.8||669.8||669.8||669.8|0
1654254160000|2022-06-03 11:02:40|670.4|670|670.2|670|670.4|670|670.2|669.8|12
1654254170000|2022-06-03 11:02:50|670.4||670.4||670.4||670.4||0
1654254200000|2022-06-03 11:03:20|670.2|669.8|670.2|670|670.2|670|670|669.8|16652
1654254210000|2022-06-03 11:03:30|670.4|670.2|670.4|670|670.4|670.2|670.4|670|1097
1654254240000|2022-06-03 11:04:00|670.6|670.2|670.2|669.8|670.6|670.2|670|669.8|8606
1654254250000|2022-06-03 11:04:10|670||670.2||670.2||670||0
1654254260000|2022-06-03 11:04:20|670||670.2||670.2||670||0
1654254270000|2022-06-03 11:04:30|670||670.2||670.2||670||0
1654254280000|2022-06-03 11:04:40|670||670||670||670||0
1654254290000|2022-06-03 11:04:50|670.2||670||670.2||670||0
1654254300000|2022-06-03 11:05:00|670.2||670||670.2||670||0
1654254350000|2022-06-03 11:05:50|||||||||924
1654254360000|2022-06-03 11:06:00|||||||||2043
1654254390000|2022-06-03 11:06:30|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|2072
1654254400000|2022-06-03 11:06:40|670||670||670||669.8||300
1654254420000|2022-06-03 11:07:00|669.8||669.8||670||669.8||0
1654254430000|2022-06-03 11:07:10|670||669.8||670||669.8||0
1654254440000|2022-06-03 11:07:20|670||669.8||670||669.8||0
1654254450000|2022-06-03 11:07:30|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|3540
1654254460000|2022-06-03 11:07:40||669.2||669.2||669.2||669.2|0
1654254480000|2022-06-03 11:08:00|669.4||669.4||669.4||669.4||0
1654254490000|2022-06-03 11:08:10||669||669||669||669|0
1654254520000|2022-06-03 11:08:40|669.2|669.2|669.4|669|669.4|669.2|669.2|669|2695
1654254530000|2022-06-03 11:08:50|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|3662
1654254540000|2022-06-03 11:09:00|669.4||669.4||669.4||669.4||0
1654254550000|2022-06-03 11:09:10|669.2|669|669.2|669|669.4|669|669.2|669|2540
1654254560000|2022-06-03 11:09:20|669.4||669.4||669.4||669.4||0
1654254570000|2022-06-03 11:09:30||669.2||669.2||669.2||669.2|0
1654254580000|2022-06-03 11:09:40||669||669||669||669|0
1654254590000|2022-06-03 11:09:50||669.2||669.2||669.2||669.2|0
1654254600000|2022-06-03 11:10:00|669.2|669|669.2|668.8|669.2|669|669|668.8|1946
1654254610000|2022-06-03 11:10:10|669||669||669||669||0
1654254630000|2022-06-03 11:10:30|669.2|669|669.4|669|669.4|669|669.2|669|216
1654254670000|2022-06-03 11:11:10|669.2||669.4||669.4||669.2||0
1654254680000|2022-06-03 11:11:20|669.2|669.2|669.2|669|669.2|669.2|669.2|669|0
1654254690000|2022-06-03 11:11:30|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|0
1654254700000|2022-06-03 11:11:40||669||669.2||669.2||669|0
1654254710000|2022-06-03 11:11:50|669.2|669|669.4|669.2|669.4|669.2|669.2|668.8|163
1654254720000|2022-06-03 11:12:00|669.6|669|669.6|669.2|669.6|669.2|669.4|669|0
1654254730000|2022-06-03 11:12:10|669.4|669|669.6|669.2|669.6|669.4|669.4|669|2500
1654254740000|2022-06-03 11:12:20|669.4|669.4|669.4|669.2|669.4|669.4|669.4|669.2|0
1654254750000|2022-06-03 11:12:30|669.6|669|669.2|668.8|669.6|669|669.2|668.8|0
1654254760000|2022-06-03 11:12:40|669.4|669|669.4|669|669.4|669.2|669.4|669|0
1654254770000|2022-06-03 11:12:50|669.2|668.8|669|668.8|669.2|668.8|669|668.8|0
1654254780000|2022-06-03 11:13:00|669.2|669|669.2|668.8|669.4|669|669.2|668.8|340
1654254810000|2022-06-03 11:13:30||669||669||669||669|0
1654254840000|2022-06-03 11:14:00|669.4|669.2|669.4|669|669.6|669.2|669.2|669|4036
1654254850000|2022-06-03 11:14:10|669.2||669.4||669.4||669.2||635
1654254870000|2022-06-03 11:14:30|669.2||669.2||669.2||669.2||0
1654254880000|2022-06-03 11:14:40|669|668.8|669|668.8|669|668.8|669|668.8|1441
1654254900000|2022-06-03 11:15:00|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|0
1654254910000|2022-06-03 11:15:10|668.6|668.6|669|668.6|669|668.6|668.6|668.6|631
1654254920000|2022-06-03 11:15:20|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654254940000|2022-06-03 11:15:40|669|668.6|669|668.6|669|668.8|668.8|668.6|3253
1654254970000|2022-06-03 11:16:10|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654254980000|2022-06-03 11:16:20|668.6||668.8||668.8||668.6||0
1654254990000|2022-06-03 11:16:30|668.6|668.2|668.6|668.4|668.8|668.4|668.6|668.2|0
1654255010000|2022-06-03 11:16:50|668.8|668.6|668.8|668.4|668.8|668.6|668.8|668.4|6426
1654255020000|2022-06-03 11:17:00|669|668.6|669|668.6|669|668.8|668.8|668.4|3668
1654255060000|2022-06-03 11:17:40|669.2|668.8|669|668.8|669.4|669|669|668.8|0
1654255070000|2022-06-03 11:17:50|669.2|668.6|669|668.6|669.2|668.6|669|668.6|500
1654255080000|2022-06-03 11:18:00|669.2|668.8|669.2|668.8|669.2|669|669.2|668.8|204
1654255090000|2022-06-03 11:18:10|669||669.2||669.2||669||334
1654255100000|2022-06-03 11:18:20|669|668.6|669.2|668.8|669.2|668.8|669|668.6|0
1654255110000|2022-06-03 11:18:30|669.4|669|669.2|668.8|669.4|669|669.2|668.8|4435
1654255120000|2022-06-03 11:18:40|669||669||669||669||0
1654255130000|2022-06-03 11:18:50|669.2|668.6|669.2|668.8|669.2|668.8|669.2|668.6|334
1654255140000|2022-06-03 11:19:00|669|668.6|669|668.6|669|668.6|669|668.6|0
1654255160000|2022-06-03 11:19:20|668.8||669||669||668.8||0
1654255170000|2022-06-03 11:19:30|669.2|668.8|669|668.6|669.2|668.8|669|668.6|0
1654255180000|2022-06-03 11:19:40|668.8||668.8||668.8||668.8||0
1654255200000|2022-06-03 11:20:00|669||669||669||669||5208
1654255210000|2022-06-03 11:20:10|668.8|668.8|669.2|668.8|669.2|668.8|668.8|668.8|1411
1654255230000|2022-06-03 11:20:30|669.4|669|669.2|668.8|669.4|669|669.2|668.8|0
1654255250000|2022-06-03 11:20:50|669|668.6|668.8|668.6|669|668.6|668.8|668.6|1952
1654255260000|2022-06-03 11:21:00|669||669||669||669||0
1654255270000|2022-06-03 11:21:10||668.8||668.8||668.8||668.8|0
1654255280000|2022-06-03 11:21:20||668.6||668.6||668.6||668.6|0
1654255310000|2022-06-03 11:21:50|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.6|5284
1654255320000|2022-06-03 11:22:00|669||669.2||669.2||669||0
1654255340000|2022-06-03 11:22:20|669.4|669|669.4|669|669.4|669.2|669.4|668.8|550
1654255370000|2022-06-03 11:22:50|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|0
1654255380000|2022-06-03 11:23:00|669.6|669|669.4|669|669.6|669|669.4|669|1046
1654255430000|2022-06-03 11:23:50|669.2||669.2||669.2||669.2||307
1654255450000|2022-06-03 11:24:10|669.4|669.2|669.4|669|669.4|669.2|669.4|669|1342
1654255460000|2022-06-03 11:24:20|669.2||669.2||669.2||669.2||0
1654255470000|2022-06-03 11:24:30|669.4||669.4||669.4||669.4||0
1654255520000|2022-06-03 11:25:20|669.2||669.2||669.2||669.2||0
1654255530000|2022-06-03 11:25:30|669.4|669.2|669.4|669|669.4|669.2|669.4|669|965
1654255560000|2022-06-03 11:26:00|669.2||669.2||669.2||669.2||0
1654255570000|2022-06-03 11:26:10|669|668.8|669.2|668.8|669.2|668.8|669|668.6|56
1654255580000|2022-06-03 11:26:20|669|668.6|669|668.8|669|668.8|669|668.6|0
1654255590000|2022-06-03 11:26:30|669.2||669||669.2||669||0
1654255600000|2022-06-03 11:26:40|669.2|669|669.2|669|669.2|669|669.2|669|383
1654255610000|2022-06-03 11:26:50||668.8||669||669||668.8|0
1654255620000|2022-06-03 11:27:00||668.8||668.8||668.8||668.8|3528
1654255640000|2022-06-03 11:27:20||669||669||669||669|0
1654255660000|2022-06-03 11:27:40|669.4|669.2|669.2|669|669.6|669.2|669.2|669|24514
1654255670000|2022-06-03 11:27:50|669.4||669.2||669.4||669.2||0
1654255680000|2022-06-03 11:28:00|669.4||669.4||669.4||669.4||0
1654255690000|2022-06-03 11:28:10|669.2||669.4||669.4||669.2||0
1654255740000|2022-06-03 11:29:00||669.2||669.2||669.2||669.2|0
1654255750000|2022-06-03 11:29:10|669.6|669.4|669.6|669.2|669.6|669.4|669.4|669.2|4857
1654255790000|2022-06-03 11:29:50|669.4||669.4||669.4||669.4||0
1654255800000|2022-06-03 11:30:00|669.6||669.4||669.6||669.4||0
1654255820000|2022-06-03 11:30:20|669.6|669.4|669.6|669.4|669.6|669.4|669.6|669.4|1384
1654255840000|2022-06-03 11:30:40|||||||||59
1654255900000|2022-06-03 11:31:40|669.8|669.6|669.8|669.4|669.8|669.6|669.8|669.4|2837
1654255940000|2022-06-03 11:32:20|669.6|669.6|669.8|669.4|669.8|669.6|669.6|669.4|1806
1654255960000|2022-06-03 11:32:40|669.6||669.6||669.6||669.6||0
1654255980000|2022-06-03 11:33:00|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|1161
1654256000000|2022-06-03 11:33:20|||||||||1146
1654256010000|2022-06-03 11:33:30|669.6||669.4||669.6||669.4||0
1654256020000|2022-06-03 11:33:40|669.6||669.6||669.6||669.6||0
1654256030000|2022-06-03 11:33:50|669.4||669.6||669.6||669.4||0
1654256040000|2022-06-03 11:34:00|669.4|669|669.4|669|669.4|669|669.4|669|1179
1654256060000|2022-06-03 11:34:20|669.2||669.4||669.4||669.2||2516
1654256070000|2022-06-03 11:34:30|669.6|669.2|669.6|669.2|669.6|669.4|669.6|669|4196
1654256090000|2022-06-03 11:34:50||669.4||669.2||669.4||669.2|0
1654256100000|2022-06-03 11:35:00|669.4||669.6||669.6||669.4||0
1654256110000|2022-06-03 11:35:10|669.4|669|669.4|669|669.4|669|669.4|669|0
1654256130000|2022-06-03 11:35:30||669.2||669.2||669.2||669.2|0
1654256160000|2022-06-03 11:36:00|669.2|669|669.2|668.8|669.2|669|669.2|668.8|1424
1654256170000|2022-06-03 11:36:10|669|669|669.2|669|669.2|669|669|668.8|1401
1654256190000|2022-06-03 11:36:30|669.4|669.2|669.4|669|669.4|669.2|669.4|669|2285
1654256200000|2022-06-03 11:36:40|669.2|668.8|669.2|668.8|669.2|668.8|669.2|668.8|0
1654256210000|2022-06-03 11:36:50||669||669||669||669|1808
1654256220000|2022-06-03 11:37:00||668.8||669||669||668.8|0
1654256230000|2022-06-03 11:37:10||668.8||668.8||668.8||668.8|0
1654256240000|2022-06-03 11:37:20|669|669|669|668.8|669.2|669|669|668.8|1011
1654256280000|2022-06-03 11:38:00||668.6||668.8||668.8||668.6|0
1654256310000|2022-06-03 11:38:30|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|357
1654256320000|2022-06-03 11:38:40|669|668.8|669.2|668.8|669.2|668.8|669|668.8|5784
1654256330000|2022-06-03 11:38:50|669|668.6|668.6|668.4|669.2|668.6|668.6|668.4|8517
1654256340000|2022-06-03 11:39:00||668.2||668.4||668.4||668.2|1025
1654256350000|2022-06-03 11:39:10|668.8|668.2|668.8|668.4|668.8|668.4|668.6|668.2|0
1654256360000|2022-06-03 11:39:20|668.6||668.6||668.6||668.6||0
1654256370000|2022-06-03 11:39:30|||||||||168
1654256380000|2022-06-03 11:39:40|668.4|668.2|668.6|668.2|668.6|668.2|668.4|668|308
1654256390000|2022-06-03 11:39:50|668.4|668|668.6|668.2|668.6|668.2|668.4|668|318
1654256440000|2022-06-03 11:40:40|668.4|668|668.4|668|668.4|668|668.4|668|0
1654256450000|2022-06-03 11:40:50|668.2||668.2||668.2||668.2||0
1654256460000|2022-06-03 11:41:00|||||||||155
1654256490000|2022-06-03 11:41:30|668|667.8|668.4|668|668.4|668|668|667.8|11310
1654256500000|2022-06-03 11:41:40|668.2|668.2|668|667.8|668.4|668.2|668|667.8|56072
1654256520000|2022-06-03 11:42:00|667.8|667.6|668|667.6|668|667.6|667.8|667.6|2746
1654256530000|2022-06-03 11:42:10|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|0
1654256540000|2022-06-03 11:42:20||667.6||667.4||667.6||667.4|0
1654256560000|2022-06-03 11:42:40|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|2440
1654256570000|2022-06-03 11:42:50|667.4||667.4||667.4||667.4||0
1654256580000|2022-06-03 11:43:00|667.6||667.4||667.6||667.4||0
1654256590000|2022-06-03 11:43:10|667.6||667.6||667.6||667.6||1474
1654256600000|2022-06-03 11:43:20|667.4||667.6||667.6||667.4||2060
1654256610000|2022-06-03 11:43:30|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|5734
1654256640000|2022-06-03 11:44:00|668|667.6|668|667.6|668|667.6|668|667.6|1740
1654256660000|2022-06-03 11:44:20|667.8||668||668||667.8||2055
1654256670000|2022-06-03 11:44:30||667.8||667.8||667.8||667.8|0
1654256680000|2022-06-03 11:44:40|668.2||668||668.2||668||9245
1654256690000|2022-06-03 11:44:50||667.6||667.6||667.6||667.6|2692
1654256750000|2022-06-03 11:45:50|667.8|667.4|667.8|667.4|667.8|667.4|667.8|667.4|495
1654256770000|2022-06-03 11:46:10|668|667.6|668|667.6|668|667.8|668|667.4|202
1654256780000|2022-06-03 11:46:20|667.8||668||668||667.8||0
1654256800000|2022-06-03 11:46:40|667.8||667.8||667.8||667.8||0
1654256810000|2022-06-03 11:46:50|668||668||668||668||0
1654256820000|2022-06-03 11:47:00|667.8||668||668||667.8||0
1654256830000|2022-06-03 11:47:10|667.8||668||668||667.8||0
1654256870000|2022-06-03 11:47:50||667.8||667.6||667.8||667.6|3988
1654256880000|2022-06-03 11:48:00|667.8||668||668||667.8||0
1654256890000|2022-06-03 11:48:10|667.8||667.8||667.8||667.8||0
1654256900000|2022-06-03 11:48:20|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.2|408
1654256910000|2022-06-03 11:48:30|667.6|667.2|667.6|667.2|667.8|667.4|667.6|667.2|0
1654256940000|2022-06-03 11:49:00|667.4||667.4||667.4||667.4||0
1654256960000|2022-06-03 11:49:20|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|5032
1654256970000|2022-06-03 11:49:30||667.4||667.4||667.4||667.4|0
1654256980000|2022-06-03 11:49:40||667.2||667.2||667.2||667.2|0
1654257000000|2022-06-03 11:50:00|667.8|667.4|667.8|667.4|667.8|667.6|667.8|667.4|0
1654257040000|2022-06-03 11:50:40||667.6||667.6||667.6||667.6|0
1654257080000|2022-06-03 11:51:20|668|667.4|667.8|667.6|668|667.6|667.8|667.4|1358
1654257090000|2022-06-03 11:51:30|668|667.4|667.8|667.4|668|667.4|667.8|667.4|0
1654257100000|2022-06-03 11:51:40|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667.2|0
1654257120000|2022-06-03 11:52:00|667.6|667.2|667.6|667.2|667.6|667.2|667.6|667.2|20
1654257130000|2022-06-03 11:52:10||667.4||667.4||667.4||667.4|0
1654257150000|2022-06-03 11:52:30|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|1740
1654257160000|2022-06-03 11:52:40|||||||||3880
1654257180000|2022-06-03 11:53:00|667.6|667.4|667.6|667.2|667.6|667.4|667.6|667.2|295
1654257200000|2022-06-03 11:53:20|667.4||667.4||667.4||667.4||0
1654257210000|2022-06-03 11:53:30|667.6|667|667.6|667.2|667.6|667.2|667.6|667|3466
1654257220000|2022-06-03 11:53:40|667.4|667|667.4|667|667.4|667|667.4|667|249
1654257240000|2022-06-03 11:54:00|667.2||667.2||667.2||667.2||0
1654257250000|2022-06-03 11:54:10|667.4||667.2||667.4||667.2||1945
1654257260000|2022-06-03 11:54:20|||||||||895
1654257280000|2022-06-03 11:54:40|667.4||667.4||667.4||667.4||0
1654257360000|2022-06-03 11:56:00|667.2||667.2||667.4||667.2||0
1654257420000|2022-06-03 11:57:00|667|666.8|667|666.6|667|666.8|667|666.6|470
1654257430000|2022-06-03 11:57:10||666.8||666.8||666.8||666.6|0
1654257440000|2022-06-03 11:57:20|666.8|666.6|667|666.6|667|666.6|666.8|666.6|0
1654257460000|2022-06-03 11:57:40|666.8|666.4|666.6|666.2|666.8|666.4|666.4|666.2|2940
1654257500000|2022-06-03 11:58:20|666.4|666|666.4|666|666.4|666|666.4|666|0
1654257520000|2022-06-03 11:58:40||666.2||666.2||666.2||666.2|0
1654257530000|2022-06-03 11:58:50||666||666.2||666.2||666|0
1654257540000|2022-06-03 11:59:00||666||666||666||666|0
1654257550000|2022-06-03 11:59:10|666.2||666.2||666.2||666.2||23
1654257560000|2022-06-03 11:59:20|666.4||666.4||666.4||666.4||0
1654257570000|2022-06-03 11:59:30|666.2||666.2||666.2||666.2||16
1654257590000|2022-06-03 11:59:50|666|665.8|666|665.6|666|665.8|665.8|665.6|1317
1654257600000|2022-06-03 12:00:00|665.8|665.4|666|665.8|666|665.8|665.8|665.4|0
1654257610000|2022-06-03 12:00:10||665.6||665.8||665.8||665.6|0
1654257620000|2022-06-03 12:00:20||665.6||665.6||665.8||665.6|152
1654257630000|2022-06-03 12:00:30||665.8||665.6||665.8||665.6|0
1654257660000|2022-06-03 12:01:00|666.2|665.8|666|665.8|666.2|666|666|665.8|10484
1654257670000|2022-06-03 12:01:10|666.2||666.2||666.2||666.2||183
1654257710000|2022-06-03 12:01:50|666|665.6|666|665.6|666|665.6|666|665.6|5155
1654257720000|2022-06-03 12:02:00|666.2|665.8|666.4|666|666.4|666|666.2|665.8|2680
1654257750000|2022-06-03 12:02:30||666.2||666||666.2||666|0
1654257760000|2022-06-03 12:02:40|666.2||666.4||666.4||666.2||0
1654257770000|2022-06-03 12:02:50||666.2||666||666.2||666|0
1654257800000|2022-06-03 12:03:20|666.2||666.2||666.2||666.2||0
1654257810000|2022-06-03 12:03:30|666.4|666.2|666.4|666.2|666.6|666.2|666.4|666.2|8548
1654257820000|2022-06-03 12:03:40|666.2|666|666.4|666.2|666.4|666.2|666.2|665.8|13261
1654257850000|2022-06-03 12:04:10|666.6|666.4|666.6|666.2|666.6|666.4|666.6|666.2|250
1654257870000|2022-06-03 12:04:30|666.4|666|666.4|666|666.4|666|666.4|666|500
1654257880000|2022-06-03 12:04:40|666.2||666.2||666.2||666.2||0
1654257890000|2022-06-03 12:04:50|666.4||666.4||666.4||666.4||0
1654257930000|2022-06-03 12:05:30|666.2||666.2||666.2||666.2||0
1654257970000|2022-06-03 12:06:10||665.8||666||666||665.8|1740
1654258000000|2022-06-03 12:06:40|||||||||3305
1654258050000|2022-06-03 12:07:30|666.4|666.2|666.4|666|666.4|666.2|666.2|666|2970
1654258060000|2022-06-03 12:07:40||666.2||666||666.2||666|0
1654258110000|2022-06-03 12:08:30||666.2||666||666.2||666|20
1654258170000|2022-06-03 12:09:30|666.6|666.2|666.6|666.2|666.6|666.4|666.6|666.2|5608
1654258190000|2022-06-03 12:09:50|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|0
1654258210000|2022-06-03 12:10:10|666.6||666.6||666.6||666.6||0
1654258220000|2022-06-03 12:10:20|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|1412
1654258230000|2022-06-03 12:10:30|667|666.8|667|666.8|667|666.8|667|666.8|222
1654258260000|2022-06-03 12:11:00||666.6||666.6||666.6||666.6|308
1654258310000|2022-06-03 12:11:50|666.8|666.8|666.8|666.6|666.8|666.8|666.8|666.6|3205
1654258320000|2022-06-03 12:12:00|667|666.4|666.6|666.4|667|666.4|666.6|666.4|998
1654258330000|2022-06-03 12:12:10|666.8|666.2|666.8|666.6|667|666.6|666.8|666.2|3060
1654258340000|2022-06-03 12:12:20|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|1200
1654258350000|2022-06-03 12:12:30|666.8||666.8||666.8||666.8||0
1654258360000|2022-06-03 12:12:40|666.6||666.6||666.8||666.6||0
1654258370000|2022-06-03 12:12:50|||||||||16
1654258380000|2022-06-03 12:13:00|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|735
1654258390000|2022-06-03 12:13:10||666||666||666||666|0
1654258400000|2022-06-03 12:13:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654258410000|2022-06-03 12:13:30|666.4||666.4||666.4||666.4||0
1654258420000|2022-06-03 12:13:40|666.6||666.6||666.6||666.6||0
1654258450000|2022-06-03 12:14:10|666.8|666.4|666.8|666.4|666.8|666.6|666.6|666.4|3897
1654258460000|2022-06-03 12:14:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|900
1654258470000|2022-06-03 12:14:30|666.4||666.6||666.6||666.4||0
1654258490000|2022-06-03 12:14:50|666.4|666.4|666.4|666|666.8|666.4|666.4|666|59859
1654258500000|2022-06-03 12:15:00|666.2|665.8|665.8|665.6|666.4|665.8|665.8|665.6|6846
1654258510000|2022-06-03 12:15:10|666||666||666||665.8||3206
1654258520000|2022-06-03 12:15:20|665.8|665.4|665.8|665.4|666|665.6|665.8|665.4|0
1654258530000|2022-06-03 12:15:30|666|665.6|666|665.6|666|665.6|666|665.6|0
1654258620000|2022-06-03 12:17:00||665.8||665.8||665.8||665.8|4869
1654258630000|2022-06-03 12:17:10||665.6||665.6||665.6||665.6|0
1654258650000|2022-06-03 12:17:30|666.2|665.8|666.2|665.8|666.2|666|666|665.8|6899
1654258670000|2022-06-03 12:17:50|666|665.6|666|665.6|666|665.6|666|665.6|300
1654258680000|2022-06-03 12:18:00||665.8||665.8||665.8||665.8|0
1654258700000|2022-06-03 12:18:20||665.6||665.6||665.6||665.6|0
1654258720000|2022-06-03 12:18:40|665.8|665.8|665.8|665.6|666|665.8|665.8|665.6|1091
1654258730000|2022-06-03 12:18:50|666|665.4|665.6|665.4|666|665.4|665.6|665.4|5088
1654258780000|2022-06-03 12:19:40|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|4640
1654258790000|2022-06-03 12:19:50||665.4||665.4||665.4||665.4|0
1654258800000|2022-06-03 12:20:00|666|665.6|666|665.8|666|665.8|666|665.6|518
1654258810000|2022-06-03 12:20:10||665.6||665.6||665.6||665.6|0
1654258830000|2022-06-03 12:20:30|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|0
1654258900000|2022-06-03 12:21:40||665.6||665.4||665.6||665.4|388
1654258960000|2022-06-03 12:22:40|665.6|665.2|665.6|665.2|665.6|665.2|665.4|665.2|5492
1654258990000|2022-06-03 12:23:10|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|5021
1654259020000|2022-06-03 12:23:40|666|665.6|665.8|665.4|666|665.6|665.8|665.4|3210
1654259030000|2022-06-03 12:23:50||665.6||665.4||665.6||665.4|0
1654259050000|2022-06-03 12:24:10|666|665.6|666|665.6|666|665.8|665.8|665.4|7628
1654259130000|2022-06-03 12:25:30||665.8||665.8||665.8||665.8|0
1654259140000|2022-06-03 12:25:40|665.8|665.6|665.6|665.4|665.8|665.6|665.6|665.4|2853
1654259180000|2022-06-03 12:26:20|665.8|665.6|666|665.8|666.2|665.8|665.8|665.6|19484
1654259190000|2022-06-03 12:26:30|665.8|665.6|666|665.8|666|665.8|665.8|665.6|3398
1654259200000|2022-06-03 12:26:40|666.2||666.2||666.2||666||3788
1654259230000|2022-06-03 12:27:10|666||666||666||666||0
1654259240000|2022-06-03 12:27:20|||||||||789
1654259250000|2022-06-03 12:27:30||665.6||665.6||665.6||665.6|0
1654259260000|2022-06-03 12:27:40|665.8||665.8||665.8||665.8||0
1654259310000|2022-06-03 12:28:30|||||||||3750
1654259340000|2022-06-03 12:29:00|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|4873
1654259350000|2022-06-03 12:29:10|665.8|665.6|665.8|665.4|665.8|665.6|665.6|665.4|8039
1654259390000|2022-06-03 12:29:50|666|665.6|666.6|665.8|666.6|666.2|666|665.6|12851
1654259400000|2022-06-03 12:30:00|666.4|665.6|666.2|665.6|666.4|665.6|666.2|665.6|5723
1654259410000|2022-06-03 12:30:10|666|665.4|667|666.6|667.8|667.2|665|664.6|109151
1654259420000|2022-06-03 12:30:20|667.4|666.8|667.4|666.8|667.6|667.2|667|666.6|18159
1654259430000|2022-06-03 12:30:30|667.2|666.6|667.2|666.6|667.2|666.6|667.2|666.6|3377
1654259460000|2022-06-03 12:31:00|667|666.4|666.6|666.2|667|666.4|666.6|666.2|8614
1654259470000|2022-06-03 12:31:10|666.8|666.4|667|666.4|667|666.4|666.6|666.2|13594
1654259480000|2022-06-03 12:31:20|666.8|666.6|666.8|666.2|666.8|666.6|666.8|666.2|2321
1654259500000|2022-06-03 12:31:40|667|666.4|667|666.4|667|666.8|667|666.2|7737
1654259510000|2022-06-03 12:31:50|666.8|666.2|666.8|666.2|666.8|666.2|666.8|666.2|661
1654259520000|2022-06-03 12:32:00|666.6|666.4|666.8|666.4|666.8|666.6|666.6|666.4|8098
1654259530000|2022-06-03 12:32:10||666.2||666.4||666.4||666.2|0
1654259550000|2022-06-03 12:32:30||666.2||666.2||666.2||666.2|0
1654259570000|2022-06-03 12:32:50||666.4||666.4||666.4||666.4|0
1654259590000|2022-06-03 12:33:10|666.6|666|666.4|666|666.6|666|666.4|666|403
1654259610000|2022-06-03 12:33:30|666.2|665.8|666.6|666.2|666.6|666.2|666.2|665.8|3000
1654259620000|2022-06-03 12:33:40|666.4|666|666.4|666|666.6|666.2|666.4|666|0
1654259630000|2022-06-03 12:33:50|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654259640000|2022-06-03 12:34:00|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|2691
1654259650000|2022-06-03 12:34:10|666|665.6|666|665.6|666|665.8|665.8|665.6|1461
1654259660000|2022-06-03 12:34:20|666.2|665.8|666.4|666|666.4|666|666.2|665.8|769
1654259670000|2022-06-03 12:34:30|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|2148
1654259680000|2022-06-03 12:34:40|666.4|666|666.4|666|666.6|666.2|666.4|666|0
1654259690000|2022-06-03 12:34:50|666.6|666.2|666.6|666.2|666.6|666.2|666.4|666|0
1654259700000|2022-06-03 12:35:00|666.4|666|666.2|665.8|666.4|666|666|665.8|0
1654259710000|2022-06-03 12:35:10|666|665.6|666|665.6|666|665.6|665.8|665.4|7901
1654259720000|2022-06-03 12:35:20|665.8|665.4|665.8|665.6|665.8|665.6|665.8|665.4|0
1654259730000|2022-06-03 12:35:30|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.2|1420
1654259740000|2022-06-03 12:35:40|665.6|665.2|665.8|665.6|665.8|665.6|665.6|665.2|2732
1654259750000|2022-06-03 12:35:50|665.6|665.4|665.8|665.4|665.8|665.6|665.6|665.2|1234
1654259760000|2022-06-03 12:36:00|665.6|665.6|665.6|665.2|665.6|665.6|665.6|665.2|2791
1654259770000|2022-06-03 12:36:10|665.8|665.4|666|665.6|666.2|665.8|665.8|665.4|3075
1654259780000|2022-06-03 12:36:20|665.8|665.4|665.8|665.4|666|665.4|665.6|665.4|0
1654259790000|2022-06-03 12:36:30|665.6|665.6|665.8|665.4|665.8|665.6|665.4|665.2|3103
1654259800000|2022-06-03 12:36:40|665.6|665.2|665.8|665.4|666|665.6|665.6|665.2|0
1654259810000|2022-06-03 12:36:50|666|665.6|666.2|665.8|666.2|665.8|665.8|665.4|3531
1654259820000|2022-06-03 12:37:00|666|666|666.2|666|666.2|666|666|666|3000
1654259830000|2022-06-03 12:37:10|666.4|666.2|666.2|665.8|666.4|666.2|666.2|665.8|7584
1654259840000|2022-06-03 12:37:20|666|666|666|665.6|666|666|666|665.6|5673
1654259850000|2022-06-03 12:37:30|665.8|665.8|665.8|665.4|665.8|665.8|665.8|665.4|0
1654259860000|2022-06-03 12:37:40|666|665.6|666|665.6|666|665.6|665.8|665.4|0
1654259870000|2022-06-03 12:37:50|666.2|665.8|666.4|666|666.4|666|666|665.6|3869
1654259880000|2022-06-03 12:38:00|666.2|665.8|666.4|666|666.4|666|666.2|665.8|0
1654259890000|2022-06-03 12:38:10|666.6|666.2|666.4|666|666.6|666.2|666.4|666|0
1654259900000|2022-06-03 12:38:20|666.6|666.2|666.2|665.8|666.6|666.2|666.2|665.8|0
1654259910000|2022-06-03 12:38:30|666.4|666|666|665.6|666.4|666|666|665.6|0
1654259920000|2022-06-03 12:38:40|665.8|665.4|665.8|665.4|666|665.6|665.8|665.4|0
1654259930000|2022-06-03 12:38:50|666|665.6|666|665.6|666|665.8|665.6|665.4|1634
1654259950000|2022-06-03 12:39:10|665.8||665.8||665.8||665.8||0
1654259960000|2022-06-03 12:39:20|665.6|665.4|666|665.6|666|665.6|665.6|665.4|7388
1654259970000|2022-06-03 12:39:30|666.2|665.8|666|665.6|666.2|665.8|665.8|665.4|669
1654259980000|2022-06-03 12:39:40|666.2|665.8|666.2|665.8|666.2|665.8|666|665.6|0
1654259990000|2022-06-03 12:39:50|666|665.6|666|665.6|666.2|665.8|665.8|665.6|0
1654260000000|2022-06-03 12:40:00||665.8||665.6||665.8||665.6|0
1654260010000|2022-06-03 12:40:10|665.8||665.8||665.8||665.8||0
1654260020000|2022-06-03 12:40:20|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|1744
1654260030000|2022-06-03 12:40:30|||||||||3000
1654260070000|2022-06-03 12:41:10|665.6|665|665.4|665|665.8|665|665.4|665|3016
1654260080000|2022-06-03 12:41:20|665.6|665.2|665.6|665.2|665.6|665.4|665.6|665.2|0
1654260090000|2022-06-03 12:41:30|665.4|665|665.4|665|665.4|665|665.4|665|0
1654260110000|2022-06-03 12:41:50||665.2||665.2||665.2||665|2000
1654260120000|2022-06-03 12:42:00|665.2|665|665|664.6|665.4|665.2|665|664.6|6485
1654260130000|2022-06-03 12:42:10||664.8||664.6||664.8||664.6|1401
1654260140000|2022-06-03 12:42:20|664.8|664.4|665|664.6|665|664.6|664.8|664.4|0
1654260150000|2022-06-03 12:42:30|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654260170000|2022-06-03 12:42:50||664.6||664.4||664.6||664.4|0
1654260190000|2022-06-03 12:43:10|665|664.6|664.8|664.4|665|664.6|664.8|664.4|1651
1654260200000|2022-06-03 12:43:20|665|664.6|665|664.6|665|664.6|665|664.6|0
1654260210000|2022-06-03 12:43:30|664.8|664.8|664.8|664.4|665|664.8|664.8|664.4|2000
1654260220000|2022-06-03 12:43:40|665|664.6|665.2|664.8|665.2|664.8|665|664.6|0
1654260240000|2022-06-03 12:44:00|665|664.6|665|664.6|665|664.8|665|664.6|0
1654260300000|2022-06-03 12:45:00|664.8|664.4|664.8|664.6|664.8|664.6|664.8|664.4|0
1654260310000|2022-06-03 12:45:10|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|0
1654260340000|2022-06-03 12:45:40|664.8|664.6|664.8|664.4|665|664.6|664.8|664.4|3593
1654260350000|2022-06-03 12:45:50|665|664.6|665|664.8|665|664.8|665|664.6|0
1654260380000|2022-06-03 12:46:20|665.2|665|665.2|664.8|665.4|665.2|665.2|664.8|3427
1654260390000|2022-06-03 12:46:30|665.4|665|665.4|665|665.4|665|665.4|665|0
1654260400000|2022-06-03 12:46:40|665.2|664.8|665.2|664.8|665.2|664.8|665.2|664.8|0
1654260410000|2022-06-03 12:46:50|665.4|665|665.2|665|665.6|665.2|665.2|665|6333
1654260420000|2022-06-03 12:47:00|665.4|664.8|665.2|665|665.4|665|665|664.8|1172
1654260430000|2022-06-03 12:47:10|665|664.8|665.2|664.8|665.2|664.8|665|664.8|21
1654260470000|2022-06-03 12:47:50||665||665||665||665|661
1654260480000|2022-06-03 12:48:00|665.4||665.4||665.4||665.4||1703
1654260500000|2022-06-03 12:48:20|665.2|664.8|665|664.8|665.2|664.8|665|664.8|5874
1654260510000|2022-06-03 12:48:30|665.2||665.2||665.2||665||356
1654260520000|2022-06-03 12:48:40|665||665||665.2||665||0
1654260540000|2022-06-03 12:49:00|||||||||662
1654260560000|2022-06-03 12:49:20|664.6|664.6|664.8|664.4|664.8|664.6|664.6|664.4|2721
1654260570000|2022-06-03 12:49:30|664.6||664.8||664.8||664.6||0
1654260580000|2022-06-03 12:49:40|664.6||664.8||664.8||664.6||0
1654260590000|2022-06-03 12:49:50||664.6||664.6||664.6||664.6|0
1654260600000|2022-06-03 12:50:00|664.6|664.4|664.8|664.4|664.8|664.6|664.6|664.2|1048
1654260610000|2022-06-03 12:50:10|665|664.6|665|664.6|665|664.8|665|664.6|3611
1654260620000|2022-06-03 12:50:20|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654260630000|2022-06-03 12:50:30|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664.2|0
1654260640000|2022-06-03 12:50:40|664.8|664.4|664.8|664.4|664.8|664.6|664.8|664.2|1740
1654260660000|2022-06-03 12:51:00|664.6||664.6||664.6||664.6||0
1654260670000|2022-06-03 12:51:10|664.8||664.8||664.8||664.8||0
1654260700000|2022-06-03 12:51:40|665|664.6|665.2|664.8|665.2|665|665|664.6|5186
1654260720000|2022-06-03 12:52:00||665||664.8||665||664.8|1500
1654260730000|2022-06-03 12:52:10|665.4|665|665.4|665|665.4|665|665.4|665|0
1654260740000|2022-06-03 12:52:20|665.2||665.4||665.4||665.2||0
1654260750000|2022-06-03 12:52:30|665.2|664.8|665.2|665|665.4|665|665.2|664.8|185
1654260770000|2022-06-03 12:52:50|665.4||665.4||665.4||665.4||0
1654260780000|2022-06-03 12:53:00|665.6|665.2|665.6|665.2|665.6|665.4|665.4|665|9595
1654260820000|2022-06-03 12:53:40|665.8|665.4|665.6|665.4|665.8|665.6|665.6|665.4|1635
1654260830000|2022-06-03 12:53:50|665.8||665.8||665.8||665.8||0
1654260840000|2022-06-03 12:54:00|665.6||665.6||665.6||665.6||0
1654260850000|2022-06-03 12:54:10||665.2||665.2||665.2||665.2|0
1654260930000|2022-06-03 12:55:30|665.4|665.4|665.8|665.4|665.8|665.6|665.4|665.2|439
1654260950000|2022-06-03 12:55:50|665.6||665.8||665.8||665.6||0
1654260960000|2022-06-03 12:56:00|665.6||665.6||665.8||665.6||0
1654260980000|2022-06-03 12:56:20|665.8||665.8||665.8||665.8||0
1654260990000|2022-06-03 12:56:30|665.6|665.6|666|665.8|666|665.8|665.6|665.6|149
1654261020000|2022-06-03 12:57:00|||||||||266
1654261040000|2022-06-03 12:57:20|665.8|665.6|666|665.8|666|665.8|665.8|665.6|0
1654261050000|2022-06-03 12:57:30|665.8|665.6|666|665.6|666|665.6|665.8|665.6|1312
1654261060000|2022-06-03 12:57:40|665.8||666||666||665.8||4223
1654261070000|2022-06-03 12:57:50||665.8||665.8||665.8||665.8|759
1654261100000|2022-06-03 12:58:20|665.8|665.6|666.2|666|666.4|666|665.8|665.6|15290
1654261110000|2022-06-03 12:58:30|666.4|666.2|665.6|665.2|666.4|666.2|665.4|665.2|175433
1654261120000|2022-06-03 12:58:40|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.2|2100
1654261130000|2022-06-03 12:58:50|666|665.6|666|665.6|666|665.6|666|665.6|0
1654261160000|2022-06-03 12:59:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|4018
1654261170000|2022-06-03 12:59:30|666||666||666||666||500
1654261180000|2022-06-03 12:59:40|666.2||666.2||666.2||666.2||1282
1654261190000|2022-06-03 12:59:50|666.4|666|666.4|666|666.4|666|666.4|666|0
1654261220000|2022-06-03 13:00:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654261250000|2022-06-03 13:00:50|666.4|666|666.6|666.2|666.6|666.2|666.4|665.8|9922
1654261260000|2022-06-03 13:01:00|666.4|666|666.2|665.8|666.4|666|666.2|665.8|309
1654261270000|2022-06-03 13:01:10|666.4|666|666.4|666|666.4|666|666.4|666|0
1654261290000|2022-06-03 13:01:30|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654261300000|2022-06-03 13:01:40||666||666||666||666|0
1654261310000|2022-06-03 13:01:50||665.8||665.8||665.8||665.8|0
1654261400000|2022-06-03 13:03:20|666|665.6|666|665.6|666|665.8|666|665.6|0
1654261410000|2022-06-03 13:03:30|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.6|2612
1654261420000|2022-06-03 13:03:40||666||666||666||665.8|549
1654261440000|2022-06-03 13:04:00||665.8||665.8||665.8||665.8|200
1654261490000|2022-06-03 13:04:50||666||666||666||666|0
1654261500000|2022-06-03 13:05:00||665.8||665.8||665.8||665.8|1456
1654261510000|2022-06-03 13:05:10||666||666||666||666|0
1654261530000|2022-06-03 13:05:30|||||||||190
1654261540000|2022-06-03 13:05:40|666.4|666.2|666.6|666.2|666.6|666.2|666.2|666|8884
1654261550000|2022-06-03 13:05:50|666.4|666|666.4|666|666.4|666|666.2|666|2537
1654261570000|2022-06-03 13:06:10|666.2||666.2||666.2||666.2||0
1654261580000|2022-06-03 13:06:20|666.4||666.4||666.4||666.4||1215
1654261600000|2022-06-03 13:06:40|666.2||666.4||666.4||666.2||1401
1654261630000|2022-06-03 13:07:10|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|3956
1654261650000|2022-06-03 13:07:30|666.4||666.6||666.6||666.4||764
1654261670000|2022-06-03 13:07:50||666.4||666.4||666.4||666.4|0
1654261680000|2022-06-03 13:08:00||666.2||666.2||666.2||666.2|2233
1654261730000|2022-06-03 13:08:50|||||||||30
1654261740000|2022-06-03 13:09:00|666.4||666.6||666.6||666.4||474
1654261790000|2022-06-03 13:09:50||666.4||666.2||666.4||666.2|427
1654261800000|2022-06-03 13:10:00|666.4|666|666.6|666.2|666.6|666.2|666.2|666|9146
1654261850000|2022-06-03 13:10:50|666.8|666.4|666.8|666.4|666.8|666.6|666.6|666.2|20326
1654261860000|2022-06-03 13:11:00|666.6|666.2|666.6|666.2|666.8|666.2|666.4|666.2|2231
1654261870000|2022-06-03 13:11:10|666.4|666|666.4|666|666.6|666|666.2|666|1200
1654261880000|2022-06-03 13:11:20|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|0
1654261890000|2022-06-03 13:11:30||666||666||666||666|1740
1654261900000|2022-06-03 13:11:40|666.2||666.4||666.4||666.2||0
1654261960000|2022-06-03 13:12:40|666.2|666.2|666.2|666|666.4|666.2|666.2|665.8|7197
1654261970000|2022-06-03 13:12:50|666.4|666.2|666.6|666.2|666.6|666.2|666.2|666|16048
1654261990000|2022-06-03 13:13:10|666.4||666.4||666.4||666.4||240
1654262000000|2022-06-03 13:13:20|666.6||666.6||666.6||666.6||155
1654262020000|2022-06-03 13:13:40|666.4||666.4||666.4||666.4||0
1654262030000|2022-06-03 13:13:50|666.6||666.6||666.6||666.6||0
1654262080000|2022-06-03 13:14:40|666.4|666|666.4|666|666.4|666|666.4|666|0
1654262100000|2022-06-03 13:15:00|666.2||666.4||666.4||666.2||0
1654262120000|2022-06-03 13:15:20|666.2|666.2|666.2|665.8|666.4|666.2|666.2|665.8|5208
1654262130000|2022-06-03 13:15:30|666|665.6|666|665.6|666|665.6|666|665.6|0
1654262140000|2022-06-03 13:15:40|666.2|665.8|666.2|665.8|666.2|666|666.2|665.8|279
1654262160000|2022-06-03 13:16:00|666||666.2||666.2||666||485
1654262210000|2022-06-03 13:16:50|666|665.6|666|665.6|666|665.6|666|665.6|0
1654262230000|2022-06-03 13:17:10||665.8||665.8||665.8||665.8|0
1654262240000|2022-06-03 13:17:20||665.6||665.6||665.6||665.6|0
1654262290000|2022-06-03 13:18:10|665.8|665.4|666|665.6|666|665.8|665.8|665.4|1679
1654262300000|2022-06-03 13:18:20||665.8||665.6||665.8||665.6|3007
1654262350000|2022-06-03 13:19:10|665.8||666||666||665.8||91
1654262390000|2022-06-03 13:19:50|665.8|665.8|665.8|665.6|665.8|665.8|665.8|665.6|2612
1654262400000|2022-06-03 13:20:00|666||666||666||666||2975
1654262420000|2022-06-03 13:20:20|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654262430000|2022-06-03 13:20:30|666|665.6|666|665.6|666|665.6|666|665.6|0
1654262440000|2022-06-03 13:20:40|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|0
1654262460000|2022-06-03 13:21:00|666|665.6|666|665.6|666|665.6|666|665.6|0
1654262490000|2022-06-03 13:21:30||665.8||665.8||665.8||665.8|280
1654262500000|2022-06-03 13:21:40||665.6||665.8||665.8||665.6|1
1654262510000|2022-06-03 13:21:50||665.6||665.6||665.8||665.6|2441
1654262520000|2022-06-03 13:22:00|666.2|665.8|666|665.8|666.2|666|666|665.8|219
1654262550000|2022-06-03 13:22:30|||||||||200
1654262590000|2022-06-03 13:23:10|665.8|665.6|665.8|665.4|665.8|665.6|665.8|665.4|1719
1654262600000|2022-06-03 13:23:20|665.6|665.2|665.8|665.4|665.8|665.4|665.6|665.2|0
1654262610000|2022-06-03 13:23:30|665.6|665.2|665.6|665.2|665.6|665.2|665.6|665.2|0
1654262620000|2022-06-03 13:23:40||665.4||665.2||665.4||665.2|0
1654262630000|2022-06-03 13:23:50||665.4||665.4||665.4||665.4|1491
1654262640000|2022-06-03 13:24:00||665.2||665.2||665.4||665.2|0
1654262650000|2022-06-03 13:24:10||665.4||665.4||665.4||665.2|0
1654262670000|2022-06-03 13:24:30||665.2||665.2||665.2||665.2|0
1654262690000|2022-06-03 13:24:50|665.4||665.4||665.4||665.4||281
1654262720000|2022-06-03 13:25:20|665.2|665|665.2|664.8|665.2|665|665.2|664.8|4760
1654262730000|2022-06-03 13:25:30|665.4|665|665.4|665.2|665.4|665.2|665.4|665|292
1654262740000|2022-06-03 13:25:40|665.2|665|665.2|664.8|665.2|665|665.2|664.8|1608
1654262750000|2022-06-03 13:25:50||665||664.8||665||664.8|0
1654262760000|2022-06-03 13:26:00|665|664.6|665|664.6|665|664.6|665|664.6|0
1654262810000|2022-06-03 13:26:50||664.8||664.8||664.8||664.8|0
1654262820000|2022-06-03 13:27:00|665.2|665|665.4|665|665.4|665|665.2|665|10000
1654262830000|2022-06-03 13:27:10|665.6|665.2|665.6|665.2|665.6|665.4|665.6|665|9254
1654262840000|2022-06-03 13:27:20|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665.4|0
1654262850000|2022-06-03 13:27:30|665.6||665.8||665.8||665.6||0
1654262860000|2022-06-03 13:27:40||665.6||665.6||665.6||665.6|0
1654262870000|2022-06-03 13:27:50|666|665.4|666|665.6|666|665.6|666|665.4|5000
1654262880000|2022-06-03 13:28:00|665.8|665.4|665.8|665.4|666|665.6|665.6|665.4|1831
1654262890000|2022-06-03 13:28:10|666|665.6|666|665.6|666|665.6|666|665.6|0
1654262900000|2022-06-03 13:28:20|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|0
1654262920000|2022-06-03 13:28:40|666|665.6|665.8|665.4|666|665.6|665.8|665.4|0
1654262960000|2022-06-03 13:29:20|665.6||665.6||665.6||665.6||0
1654262970000|2022-06-03 13:29:30|665.8|665.6|666|665.6|666|665.6|665.8|665.6|293
1654262990000|2022-06-03 13:29:50|665.8|665.4|665.4|665|665.8|665.4|665.2|664.8|5324
1654263000000|2022-06-03 13:30:00|665.2|664.8|665|664.6|665.4|665|665|664.6|14271
1654263010000|2022-06-03 13:30:10|664.8|664.4|665|664.6|665|664.6|664.6|664.2|3840
1654263020000|2022-06-03 13:30:20|664.8||664.8||664.8||664.8||313
1654263030000|2022-06-03 13:30:30|664.6|664.4|664.6|664.4|664.6|664.4|664.4|664|6595
1654263040000|2022-06-03 13:30:40||664.2||664.2||664.2||664.2|0
1654263050000|2022-06-03 13:30:50|664.8|664.4|665.2|664.8|665.4|665.2|664.8|664.2|51832
1654263060000|2022-06-03 13:31:00|665.4|665|665.4|665|665.6|665.2|665.4|665|204
1654263070000|2022-06-03 13:31:10|665.6|665.2|665.8|665.4|666|665.8|665.6|665.2|5524
1654263080000|2022-06-03 13:31:20|666|665.6|666|665.6|666|665.6|666|665.4|1200
1654263090000|2022-06-03 13:31:30|666.2|665.8|665.8|665.4|666.2|665.8|665.8|665.4|3882
1654263110000|2022-06-03 13:31:50|666|665.6|666|665.6|666.2|666|666|665.4|6024
1654263120000|2022-06-03 13:32:00|665.8|665.8|666|665.6|666.2|665.8|665.6|665.2|3540
1654263130000|2022-06-03 13:32:10|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|50
1654263140000|2022-06-03 13:32:20|666|665.6|665.8|665.4|666|665.6|665.8|665.4|2986
1654263160000|2022-06-03 13:32:40||665.6||665.6||665.6||665.6|0
1654263170000|2022-06-03 13:32:50|||||||||90
1654263180000|2022-06-03 13:33:00|666|665.8|666.2|665.8|666.2|665.8|665.8|665.8|1048
1654263190000|2022-06-03 13:33:10|666.4|666|666.8|666.4|666.8|666.6|666.4|666|28480
1654263200000|2022-06-03 13:33:20|667|666.6|666.8|666.6|667|666.6|666.8|666.4|1496
1654263210000|2022-06-03 13:33:30||666.4||666.6||666.6||666.4|0
1654263220000|2022-06-03 13:33:40|666.6|666.4|666.8|666.4|666.8|666.6|666.2|666|25882
1654263230000|2022-06-03 13:33:50|666.6|666.2|666.6|666.2|666.8|666.2|666.6|666.2|2045
1654263240000|2022-06-03 13:34:00|666.4|666.4|666.6|666.2|666.6|666.4|666.4|666.2|1671
1654263250000|2022-06-03 13:34:10|666.8|666.4|666.2|665.8|666.8|666.6|666.2|665.8|22865
1654263260000|2022-06-03 13:34:20|666|665.6|666|665.6|666.2|665.8|666|665.6|303
1654263270000|2022-06-03 13:34:30|666.2|665.8|666.4|666|666.4|666|666.2|665.8|198
1654263280000|2022-06-03 13:34:40|666.2||666.4||666.4||666.2||0
1654263290000|2022-06-03 13:34:50|666.2||666.2||666.4||666.2||0
1654263300000|2022-06-03 13:35:00|666|665.8|665.8|665.4|666|665.8|665.6|665.2|481
1654263310000|2022-06-03 13:35:10|665.6|665.2|665.6|665.2|665.8|665.4|665.2|665|3295
1654263320000|2022-06-03 13:35:20|665.8|665.4|665.8|665.6|666.4|666|665.8|665.4|5025
1654263330000|2022-06-03 13:35:30|666|665.8|666|665.6|666.2|665.8|666|665.6|0
1654263340000|2022-06-03 13:35:40|665.8|665.4|665.8|665.4|665.8|665.4|665.6|665.4|6346
1654263350000|2022-06-03 13:35:50|665.6|665.2|665.2|664.8|665.6|665.2|665.2|664.8|477
1654263360000|2022-06-03 13:36:00|665.4|665|665.2|664.8|665.4|665|665.2|664.8|409
1654263370000|2022-06-03 13:36:10|665|664.6|664.8|664.4|665|664.6|664.8|664.4|0
1654263390000|2022-06-03 13:36:30|665|664.6|665|664.6|665.2|664.8|665|664.6|0
1654263400000|2022-06-03 13:36:40|664.8|664.4|665|664.6|665|664.8|664.8|664.4|861
1654263420000|2022-06-03 13:37:00|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.4|1659
1654263430000|2022-06-03 13:37:10|664.6|664.2|664.8|664.4|664.8|664.6|664.4|664|623
1654263440000|2022-06-03 13:37:20|664.6|664.6|664.8|664.4|664.8|664.6|664.6|664.4|0
1654263460000|2022-06-03 13:37:40|665|664.6|665|664.6|665|664.8|664.8|664.6|1892
1654263470000|2022-06-03 13:37:50|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654263490000|2022-06-03 13:38:10|664.6|664.2|665|664.6|665|664.6|664.6|664.2|0
1654263510000|2022-06-03 13:38:30|664.8|664.4|665.2|664.8|665.2|665|664.8|664.4|2149
1654263520000|2022-06-03 13:38:40|||||||||100
1654263530000|2022-06-03 13:38:50|665|664.6|665.2|664.8|665.2|664.8|664.8|664.4|2177
1654263540000|2022-06-03 13:39:00|665|664.6|665.2|664.8|665.2|664.8|665|664.6|0
1654263550000|2022-06-03 13:39:10|665|664.6|664.8|664.4|665|664.6|664.8|664.4|0
1654263560000|2022-06-03 13:39:20|665|664.6|664.8|664.4|665|664.6|664.8|664.4|0
1654263570000|2022-06-03 13:39:30|665|664.6|665|664.6|665|664.8|664.8|664.4|1913
1654263580000|2022-06-03 13:39:40|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654263590000|2022-06-03 13:39:50|664.6|664.2|665|664.6|665|664.6|664.6|664.2|3705
1654263600000|2022-06-03 13:40:00|665.2|664.8|665.2|665|665.4|665.2|665.2|664.6|2536
1654263610000|2022-06-03 13:40:10|665.4|664.8|665.4|665|665.4|665|665.2|664.8|0
1654263620000|2022-06-03 13:40:20|665.2|664.8|665.4|665|665.4|665|665.2|664.8|0
1654263630000|2022-06-03 13:40:30|665.2|664.8|665.2|664.8|665.2|664.8|665|664.8|0
1654263640000|2022-06-03 13:40:40|665.4|665|665.2|664.8|665.4|665|665.2|664.8|310
1654263650000|2022-06-03 13:40:50|665.4|665|665.2|664.8|665.4|665|665.2|664.8|1632
1654263660000|2022-06-03 13:41:00|665|664.6|664.8|664.4|665.2|664.8|664.8|664.4|0
1654263670000|2022-06-03 13:41:10|664.6|664.2|664.6|664.4|664.6|664.4|664.6|664.2|100
1654263680000|2022-06-03 13:41:20|664.8|664.2|664.8|664.4|664.8|664.6|664.8|664.2|167
1654263690000|2022-06-03 13:41:30|664.6|664.2|664.4|664|664.6|664.2|664.4|664|0
1654263700000|2022-06-03 13:41:40|664.6|664.2|664.2|664|664.6|664.2|664.2|664|958
1654263710000|2022-06-03 13:41:50|664|663.8|664|663.8|664.2|663.8|664|663.8|700
1654263720000|2022-06-03 13:42:00|664.2|663.6|664.6|664.2|664.6|664.2|664|663.6|2617
1654263730000|2022-06-03 13:42:10|664.4|664|664.4|664.2|664.4|664.2|664.4|664|55435
1654263740000|2022-06-03 13:42:20|||||||||85742
1654263750000|2022-06-03 13:42:30|664.2|664|664.4|664|664.4|664|664|663.6|19894
1654263760000|2022-06-03 13:42:40|||||||||200
1654263780000|2022-06-03 13:43:00|664.6|664.2|664.4|664.2|664.6|664.2|664.4|664.2|1055
1654263790000|2022-06-03 13:43:10|664.2|664|664.4|664|664.4|664|664.2|664|1720
1654263810000|2022-06-03 13:43:30|664.2|663.8|664|663.6|664.2|663.8|664|663.6|0
1654263820000|2022-06-03 13:43:40|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|0
1654263830000|2022-06-03 13:43:50||664||664||664||664|0
1654263840000|2022-06-03 13:44:00|664.4|663.8|664.4|664|664.4|664|664.2|663.8|681
1654263870000|2022-06-03 13:44:30|664.2|663.8|664|663.6|664.2|663.8|664|663.6|312
1654263880000|2022-06-03 13:44:40|663.8||663.8||663.8||663.8||0
1654263890000|2022-06-03 13:44:50|663.6|663.4|663.6|663|663.6|663.4|663.6|663|2264
1654263900000|2022-06-03 13:45:00|663.4|663.2|663.6|663.4|663.6|663.4|663.4|663.2|1521
1654263910000|2022-06-03 13:45:10|663.4|663.2|663.6|663|663.6|663.2|663.4|663|1410
1654263920000|2022-06-03 13:45:20|663.4||663.4||663.4||663.4||0
1654263970000|2022-06-03 13:46:10|663.6|663.2|663.6|663.2|663.6|663.4|663.4|663.2|11710
1654263990000|2022-06-03 13:46:30||663||663||663||663|0
1654264020000|2022-06-03 13:47:00|663.8|663.2|664|663.8|664|663.8|663.8|663.2|16340
1654264030000|2022-06-03 13:47:10|664.2|663.6|664.2|663.8|664.2|663.8|664.2|663.6|452
1654264040000|2022-06-03 13:47:20|664|663.6|663.6|663.2|664.2|663.6|663.4|663.2|6312
1654264060000|2022-06-03 13:47:40|663.8|663.4|664|663.4|664|663.6|663.8|663.2|1715
1654264090000|2022-06-03 13:48:10|664.2|663.6|664.2|664|664.2|664|664.2|663.6|205
1654264100000|2022-06-03 13:48:20|664.4|664.2|664|663.6|664.4|664.2|664|663.6|8586
1654264120000|2022-06-03 13:48:40||663.8||663.6||663.8||663.6|1341
1654264130000|2022-06-03 13:48:50|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|616
1654264140000|2022-06-03 13:49:00|664.4|664|664.4|664|664.4|664.2|664.4|664|2806
1654264150000|2022-06-03 13:49:10|664.6|664.2|664.8|664.4|664.8|664.4|664.4|664|4425
1654264190000|2022-06-03 13:49:50||664.6||664.4||664.6||664.4|3195
1654264200000|2022-06-03 13:50:00|664.6|664.6|664.6|664.2|664.6|664.6|664.6|664.2|555
1654264210000|2022-06-03 13:50:10|664.4|664|664.4|664|664.6|664.2|664.4|664|0
1654264220000|2022-06-03 13:50:20|664.2|663.8|664|663.8|664.2|664|664|663.8|1603
1654264230000|2022-06-03 13:50:30||663.6||663.6||663.6||663.6|0
1654264240000|2022-06-03 13:50:40||663.8||663.6||663.8||663.6|5000
1654264250000|2022-06-03 13:50:50||663.8||663.8||663.8||663.8|0
1654264260000|2022-06-03 13:51:00|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.6|0
1654264270000|2022-06-03 13:51:10|664|663.4|664|663.8|664|663.8|664|663.4|6710
1654264280000|2022-06-03 13:51:20|663.8|663.6|663.6|663.2|663.8|663.6|663.6|663.2|2652
1654264290000|2022-06-03 13:51:30|663.8|663.4|663.6|663.2|663.8|663.6|663.6|663.2|413
1654264300000|2022-06-03 13:51:40|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|0
1654264310000|2022-06-03 13:51:50|663.6|663.6|663.8|663.4|663.8|663.6|663.6|663.4|0
1654264320000|2022-06-03 13:52:00|664|663.6|664|663.6|664|663.8|664|663.6|581
1654264330000|2022-06-03 13:52:10|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|0
1654264350000|2022-06-03 13:52:30|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|310
1654264360000|2022-06-03 13:52:40|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|10825
1654264370000|2022-06-03 13:52:50|663.6|663.2|663.8|663.4|663.8|663.4|663.6|663.2|1200
1654264380000|2022-06-03 13:53:00|663.6|663.2|663.6|663.2|663.8|663.2|663.4|663.2|13303
1654264390000|2022-06-03 13:53:10|663.4||663.6||663.6||663.4||0
1654264400000|2022-06-03 13:53:20|663.8|663.4|663.6|663.4|664|663.8|663.6|663.2|22721
1654264410000|2022-06-03 13:53:30|663.8|663.2|663.6|663.2|663.8|663.4|663.6|663.2|6850
1654264420000|2022-06-03 13:53:40|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|2590
1654264430000|2022-06-03 13:53:50|663.6|663.2|663.6|663.4|663.6|663.4|663.6|663.2|228
1654264440000|2022-06-03 13:54:00|663.4|663.2|663.4|663|663.4|663.2|663.4|663|363
1654264460000|2022-06-03 13:54:20||663.2||663.2||663.2||663.2|0
1654264470000|2022-06-03 13:54:30||663||663||663||663|0
1654264500000|2022-06-03 13:55:00|663.2|663.2|663.4|663|663.4|663.2|663.2|663|262
1654264510000|2022-06-03 13:55:10|663.6|663.2|663.8|663.4|663.8|663.6|663.6|663|21301
1654264520000|2022-06-03 13:55:20|664|663.6|663.8|663.6|664|663.6|663.8|663.6|1000
1654264530000|2022-06-03 13:55:30|664|663.8|664.2|663.8|664.2|663.8|664|663.8|20910
1654264540000|2022-06-03 13:55:40|664.4|664|664.8|664.4|664.8|664.6|664.4|663.8|37529
1654264570000|2022-06-03 13:56:10|665|664.6|665|664.6|665.2|664.8|664.8|664.4|20987
1654264580000|2022-06-03 13:56:20|664.8|664.4|664.8|664.4|665|664.4|664.6|664.4|1838
1654264600000|2022-06-03 13:56:40|665|664.6|665|664.6|665|664.8|664.8|664.6|2882
1654264610000|2022-06-03 13:56:50|665.2|664.8|665.4|665|665.6|665.4|665.2|664.6|49645
1654264620000|2022-06-03 13:57:00|665.2|664.8|665.2|664.8|665.4|664.8|665|664.8|6054
1654264630000|2022-06-03 13:57:10|665|664.6|665.2|664.8|665.2|665|665|664.6|13371
1654264640000|2022-06-03 13:57:20|665|664.6|665|664.6|665|664.6|665|664.6|86
1654264650000|2022-06-03 13:57:30|665.2|664.8|665.2|664.8|665.2|664.8|665|664.6|1459
1654264660000|2022-06-03 13:57:40|665||665.2||665.2||665||0
1654264670000|2022-06-03 13:57:50|665|664.6|665|664.6|665|664.6|665|664.6|0
1654264680000|2022-06-03 13:58:00||664.8||664.6||664.8||664.6|2607
1654264690000|2022-06-03 13:58:10|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654264720000|2022-06-03 13:58:40|664.6||664.6||664.6||664.6||0
1654264730000|2022-06-03 13:58:50|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664|3346
1654264740000|2022-06-03 13:59:00||664||664||664||664|0
1654264750000|2022-06-03 13:59:10|664.2||664.2||664.2||664.2||0
1654264760000|2022-06-03 13:59:20|664.4|664.2|665|664.6|665|664.8|664.4|664|30189
1654264770000|2022-06-03 13:59:30|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.4|1809
1654264780000|2022-06-03 13:59:40|664.6|664.2|664.8|664.4|664.8|664.4|664.6|664.2|4417
1654264790000|2022-06-03 13:59:50||664.2||664.2||664.2||664.2|0
1654264800000|2022-06-03 14:00:00|664.6|664.4|664.4|664|664.6|664.4|664.2|664|461
1654264820000|2022-06-03 14:00:20|664.6|664.2|664.8|664.2|664.8|664.2|664.6|664.2|0
1654264830000|2022-06-03 14:00:30||664.4||664.4||664.4||664.2|0
1654264850000|2022-06-03 14:00:50|665|664.6|665|664.6|665.2|664.8|665|664.4|22473
1654264880000|2022-06-03 14:01:20|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|1525
1654264910000|2022-06-03 14:01:50|664.6||664.6||664.6||664.6||0
1654264920000|2022-06-03 14:02:00|664.4|664.2|664.6|664.2|664.6|664.4|664.4|664.2|2503
1654264930000|2022-06-03 14:02:10|664.8|664.4|665|664.6|665.2|664.8|664.6|664|36648
1654264940000|2022-06-03 14:02:20|664.8||664.8||664.8||664.8||0
1654264950000|2022-06-03 14:02:30||664.4||664.2||664.4||664.2|0
1654264960000|2022-06-03 14:02:40||664.4||664.2||664.4||664.2|5
1654264970000|2022-06-03 14:02:50|664.6|664|664.4|664|664.6|664|664.4|664|262
1654264980000|2022-06-03 14:03:00|664.2||664.4||664.4||664.2||5436
1654264990000|2022-06-03 14:03:10||664.2||664.2||664.2||664.2|6977
1654265000000|2022-06-03 14:03:20|664.2|664|664.4|664|664.4|664.2|664.2|664|500
1654265010000|2022-06-03 14:03:30|664.6|664.2|664.4|664|664.6|664.4|664.4|664|18735
1654265020000|2022-06-03 14:03:40|664.2|663.8|664.2|663.8|664.4|664|664|663.8|5902
1654265030000|2022-06-03 14:03:50|664.4|664|664.2|663.8|664.4|664|664.2|663.8|356
1654265040000|2022-06-03 14:04:00|664|663.6|663.8|663.4|664|663.6|663.8|663.4|7215
1654265050000|2022-06-03 14:04:10|663.6|663.2|663.8|663.4|663.8|663.4|663.6|663.2|0
1654265070000|2022-06-03 14:04:30|663.6|663.2|663.8|663.4|663.8|663.4|663.6|663.2|164
1654265090000|2022-06-03 14:04:50|663.6|663.2|663.4|663|663.6|663.2|663.4|663|0
1654265100000|2022-06-03 14:05:00|663.6|663.2|663.4|663|663.6|663.4|663.4|663|10403
1654265110000|2022-06-03 14:05:10|663.2|662.8|662.6|662.2|663.2|662.8|662.6|662.2|6506
1654265120000|2022-06-03 14:05:20|662.8|662.4|662.6|662.2|662.8|662.4|662.6|662.2|0
1654265130000|2022-06-03 14:05:30|662.4|662|662.4|662|662.6|662.2|662.4|662|0
1654265140000|2022-06-03 14:05:40|662.2||662.4||662.4||662.2||0
1654265150000|2022-06-03 14:05:50|662.6|662.2|662.6|662.2|662.8|662.4|662.6|662.2|961
1654265160000|2022-06-03 14:06:00|662.8|662.4|662.6|662.2|662.8|662.4|662.4|662.2|0
1654265170000|2022-06-03 14:06:10|662.4|662|662.6|662.2|662.6|662.4|662.4|662|3159
1654265180000|2022-06-03 14:06:20|||||||||2600
1654265190000|2022-06-03 14:06:30|662.8|662.4|663.2|663|663.4|663|662.8|662.4|22335
1654265200000|2022-06-03 14:06:40|663.4|663.2|663.4|663|663.4|663.2|663.4|663|1
1654265210000|2022-06-03 14:06:50|||||||||1093
1654265220000|2022-06-03 14:07:00|663.6|663.2|663.8|663.4|663.8|663.4|663.6|663.2|1665
1654265230000|2022-06-03 14:07:10|664|663.6|664|663.6|664|663.8|664|663.6|0
1654265250000|2022-06-03 14:07:30|663.8|663.8|664|663.6|664|663.8|663.8|663.6|163
1654265260000|2022-06-03 14:07:40|664.2|663.8|664.2|663.8|664.2|663.8|664|663.8|3939
1654265270000|2022-06-03 14:07:50|664|663.6|664|663.6|664|663.6|664|663.6|0
1654265280000|2022-06-03 14:08:00|663.8|663.4|663.4|663|664|663.4|663.4|663|8874
1654265290000|2022-06-03 14:08:10|663.6|663.2|663.4|663|663.6|663.2|663.4|663|0
1654265300000|2022-06-03 14:08:20||663.2||663.2||663.2||663.2|1395
1654265310000|2022-06-03 14:08:30||663||663||663||663|0
1654265320000|2022-06-03 14:08:40||663.2||663||663.2||663|0
1654265330000|2022-06-03 14:08:50||663.2||663||663.2||663|500
1654265370000|2022-06-03 14:09:30|663.2|662.8|663|662.6|663.2|662.8|663|662.6|14273
1654265390000|2022-06-03 14:09:50|662.8|662.8|662.8|662.6|663|662.8|662.8|662.6|517
1654265400000|2022-06-03 14:10:00|662.6|662.4|662.6|662.2|662.6|662.4|662.6|662.2|47
1654265410000|2022-06-03 14:10:10|662.4|662.4|662.8|662.4|662.8|662.6|662.4|662.4|357
1654265420000|2022-06-03 14:10:20||662.6||662.6||662.6||662.4|0
1654265440000|2022-06-03 14:10:40|662.6|662.4|662.6|662.2|662.6|662.4|662.4|662.2|5568
1654265450000|2022-06-03 14:10:50|662.4|662|662.4|662|662.4|662|662.2|662|1235
1654265480000|2022-06-03 14:11:20|662.2|661.8|662.2|662|662.2|662|662|661.6|2935
1654265490000|2022-06-03 14:11:30|662.4||662.4||662.4||662.4||2271
1654265520000|2022-06-03 14:12:00|662.6|662.2|662.4|662|662.6|662.4|662.4|662|8093
1654265530000|2022-06-03 14:12:10||662.2||662||662.2||662|0
1654265540000|2022-06-03 14:12:20||662.2||662||662.2||662|0
1654265550000|2022-06-03 14:12:30|662.2|661.8|662.2|661.8|662.2|662|662|661.8|9201
1654265560000|2022-06-03 14:12:40|662.4|662|662.4|662|662.4|662|662.4|662|0
1654265570000|2022-06-03 14:12:50|662.6|662.2|662.8|662.4|662.8|662.4|662.4|662.2|2725
1654265580000|2022-06-03 14:13:00|662.6|662.2|662.4|662|662.6|662.2|662.4|662|798
1654265590000|2022-06-03 14:13:10|662.6|662.2|663|662.8|663.2|662.8|662.6|662.2|13154
1654265600000|2022-06-03 14:13:20|663.2|662.6|662.8|662.4|663.2|662.6|662.8|662.4|0
1654265610000|2022-06-03 14:13:30|662.6||662.8||662.8||662.6||0
1654265620000|2022-06-03 14:13:40|663|662.6|663|662.6|663|662.8|663|662.6|195
1654265630000|2022-06-03 14:13:50|662.8|662.4|663|662.6|663|662.6|662.8|662.4|0
1654265640000|2022-06-03 14:14:00|662.8|662.4|662.8|662.6|663|662.6|662.8|662.4|0
1654265660000|2022-06-03 14:14:20||662.4||662.4||662.4||662.4|0
1654265690000|2022-06-03 14:14:50|663|662.6|663.4|663.2|663.4|663.2|663|662.6|3951
1654265700000|2022-06-03 14:15:00|663.6||663.6||663.6||663.6||13887
1654265750000|2022-06-03 14:15:50|663.4|663.4|663.6|663.2|663.6|663.4|663.4|663.2|6364
1654265770000|2022-06-03 14:16:10|663.4|663|663.2|662.8|663.6|663|663.2|662.8|11094
1654265780000|2022-06-03 14:16:20|663|662.6|663|662.6|663.2|662.6|662.8|662.6|3447
1654265800000|2022-06-03 14:16:40|662.8|662.4|663|662.6|663|662.6|662.8|662.4|164
1654265810000|2022-06-03 14:16:50||662.8||662.8||662.8||662.8|0
1654265820000|2022-06-03 14:17:00|662.8|662.6|662.8|662.4|662.8|662.6|662.8|662.4|87
1654265830000|2022-06-03 14:17:10|663|662.6|663|662.6|663|662.6|663|662.6|281
1654265840000|2022-06-03 14:17:20|663.2|662.8|663.2|662.8|663.2|662.8|663|662.8|759
1654265850000|2022-06-03 14:17:30|663.4|663|663.6|663.2|663.6|663.4|663.4|662.8|14683
1654265860000|2022-06-03 14:17:40|663.4|663.4|663.6|663.4|663.6|663.4|663.4|663.4|12
1654265870000|2022-06-03 14:17:50||663.2||663.2||663.2||663.2|0
1654265880000|2022-06-03 14:18:00|663.4|663|663.4|663|663.4|663|663.2|663|4649
1654265890000|2022-06-03 14:18:10|663.6|663.2|663.4|663.2|663.6|663.2|663.4|663.2|0
1654265900000|2022-06-03 14:18:20|663.2|663|663.4|663|663.4|663|663.2|663|1481
1654265940000|2022-06-03 14:19:00|663.2|662.8|663.2|663|663.4|663|663|662.8|10847
1654265950000|2022-06-03 14:19:10|663|662.8|663|662.6|663|662.8|663|662.6|191
1654265990000|2022-06-03 14:19:50|662.8|662.8|663|662.6|663|662.8|662.8|662.6|3933
1654266000000|2022-06-03 14:20:00|662.8|662.4|662.8|662.4|662.8|662.4|662.8|662.4|398
1654266010000|2022-06-03 14:20:10|662.6|662.2|662.8|662.4|662.8|662.6|662.6|662.2|3341
1654266020000|2022-06-03 14:20:20|663|662.6|663|662.6|663|662.8|662.8|662.6|3916
1654266030000|2022-06-03 14:20:30|662.8|662.4|662.8|662.4|662.8|662.4|662.8|662.4|0
1654266050000|2022-06-03 14:20:50|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662.2|0
1654266070000|2022-06-03 14:21:10|662.8|662.4|662.4|662|662.8|662.6|662.4|662|2467
1654266080000|2022-06-03 14:21:20|662.6|662.2|662.2|661.8|662.6|662.2|662.2|661.8|1146
1654266090000|2022-06-03 14:21:30|662|662|662|661.6|662.2|662|661.8|661.6|5497
1654266100000|2022-06-03 14:21:40|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|4176
1654266110000|2022-06-03 14:21:50|662.4|662|662.2|662|662.4|662|662.2|662|0
1654266120000|2022-06-03 14:22:00|662.4|662.2|662.4|662|662.8|662.4|662.4|662|35471
1654266130000|2022-06-03 14:22:10|662.2|661.8|662.2|661.8|662.2|661.8|662|661.8|311
1654266140000|2022-06-03 14:22:20|662|661.6|662|661.6|662.2|661.8|661.8|661.6|0
1654266150000|2022-06-03 14:22:30|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|0
1654266160000|2022-06-03 14:22:40|662.4|662|662.4|662|662.4|662|662.4|661.8|313
1654266170000|2022-06-03 14:22:50|662.6|662.2|662.4|662|662.6|662.2|662.4|662|0
1654266180000|2022-06-03 14:23:00|662.6|662.2|662.8|662.4|663.4|663|662.4|662|22196
1654266200000|2022-06-03 14:23:20|663|662.6|663|662.6|663|662.8|662.8|662.6|730
1654266220000|2022-06-03 14:23:40|662.8|662.4|662.8|662.4|662.8|662.4|662.6|662.4|4987
1654266230000|2022-06-03 14:23:50|662.6|662.2|662.8|662.4|662.8|662.4|662.6|662.2|0
1654266240000|2022-06-03 14:24:00|662.6|662.2|662.4|662.2|662.8|662.2|662.4|662.2|311
1654266250000|2022-06-03 14:24:10||662||662.2||662.2||662|0
1654266260000|2022-06-03 14:24:20|||||||||1121
1654266280000|2022-06-03 14:24:40|662.2|662|662.2|662|662.2|662|662.2|661.8|32
1654266290000|2022-06-03 14:24:50||661.8||661.8||661.8||661.8|0
1654266300000|2022-06-03 14:25:00|662|661.6|661.8|661.4|662|661.6|661.8|661.4|277
1654266310000|2022-06-03 14:25:10|661.6|661.6|662.2|661.8|662.2|661.8|661.6|661.6|2353
1654266320000|2022-06-03 14:25:20|662.4|662|662.2|661.8|662.4|662.2|662.2|661.8|4289
1654266340000|2022-06-03 14:25:40|662|661.6|662|661.6|662|661.8|662|661.6|0
1654266360000|2022-06-03 14:26:00|661.8||661.8||662||661.8||0
1654266370000|2022-06-03 14:26:10|662|661.4|661.8|661.4|662|661.6|661.6|661.4|1800
1654266400000|2022-06-03 14:26:40|661.6|661.2|661.6|661.4|661.6|661.4|661.4|661.2|2571
1654266410000|2022-06-03 14:26:50|661.8|661.6|661.8|661.4|661.8|661.6|661.8|661.4|1025
1654266420000|2022-06-03 14:27:00|661.6|661.6|662|661.6|662|661.6|661.6|661.6|9092
1654266450000|2022-06-03 14:27:30|662.2|661.8|662.2|661.8|662.2|662|662|661.8|3299
1654266470000|2022-06-03 14:27:50|662|661.6|661.8|661.6|662.2|661.6|661.6|661.4|5730
1654266480000|2022-06-03 14:28:00|661.6|661.4|662|661.6|662|661.6|661.6|661.4|5727
1654266490000|2022-06-03 14:28:10|661.8|661.8|662|661.6|662|661.8|661.8|661.6|16217
1654266500000|2022-06-03 14:28:20|662.2|661.8|662.2|661.8|662.2|662|662|661.8|6889
1654266510000|2022-06-03 14:28:30|662|661.6|662.2|661.8|662.2|661.8|661.8|661.6|3543
1654266520000|2022-06-03 14:28:40|662|661.6|662|661.6|662.2|661.8|662|661.6|0
1654266540000|2022-06-03 14:29:00|661.8|661.4|661.4|661.2|662|661.4|661.4|661.2|5350
1654266550000|2022-06-03 14:29:10|661.6|661.4|661.8|661.4|661.8|661.4|661.6|661.4|750
1654266560000|2022-06-03 14:29:20|661.6|661.6|661.8|661.4|662|661.6|661.6|661.4|0
1654266570000|2022-06-03 14:29:30||661.6||661.6||661.6||661.6|418
1654266580000|2022-06-03 14:29:40|662|661.8|662|661.6|662|661.8|661.8|661.6|6056
1654266590000|2022-06-03 14:29:50|661.8|661.8|661.8|661.4|662|661.8|661.6|661.4|4505
1654266600000|2022-06-03 14:30:00|661.6|661.2|661.6|661.2|661.6|661.2|661.4|661.2|1751
1654266610000|2022-06-03 14:30:10|661.4|661|661.2|661|661.4|661.2|661|660.8|4444
1654266630000|2022-06-03 14:30:30|||||||||271
1654266640000|2022-06-03 14:30:40|661.4|661.2|661.4|661|661.4|661.2|661.4|661|421
1654266650000|2022-06-03 14:30:50|661.6|661.2|661.6|661.2|661.6|661.4|661.4|661|19233
1654266670000|2022-06-03 14:31:10|661.4|661.4|661.6|661.2|661.6|661.4|661.4|661|3169
1654266680000|2022-06-03 14:31:20|661.8|661.4|662|661.6|662|661.6|661.8|661.4|1143
1654266690000|2022-06-03 14:31:30|661.8||662||662||661.8||0
1654266700000|2022-06-03 14:31:40|662.2|661.8|662.4|662|662.4|662|662.2|661.8|0
1654266710000|2022-06-03 14:31:50|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|0
1654266720000|2022-06-03 14:32:00||662||661.8||662||661.8|216
1654266730000|2022-06-03 14:32:10|662||662.2||662.2||662||5447
1654266760000|2022-06-03 14:32:40|662.4|662|662.6|662.2|662.6|662.2|662.4|661.8|8232
1654266770000|2022-06-03 14:32:50|662.4|662|662.6|662.2|662.6|662.2|662.2|662|3560
1654266790000|2022-06-03 14:33:10|662.4|662|662.6|662.2|662.6|662.2|662.4|662|11742
1654266820000|2022-06-03 14:33:40|662.8|662.4|662.8|662.4|663.2|663|662.6|662.2|31114
1654266830000|2022-06-03 14:33:50|662.6|662.2|662.6|662.2|662.8|662.4|662.4|662.2|3512
1654266840000|2022-06-03 14:34:00|662.4|662|662.4|662|662.4|662|662.4|662|0
1654266880000|2022-06-03 14:34:40|662.6|662.2|662.8|662.4|662.8|662.4|662.6|662.2|1974
1654266890000|2022-06-03 14:34:50|662.6|662.2|662.6|662.2|662.6|662.2|662.4|662.2|89
1654266900000|2022-06-03 14:35:00||662.4||662.2||662.4||662.2|90
1654266910000|2022-06-03 14:35:10|662.4|662|662.4|662|662.4|662|662.4|662|0
1654266920000|2022-06-03 14:35:20|662.6|662.2|662.4|662.2|662.6|662.2|662.4|662.2|0
1654266930000|2022-06-03 14:35:30|662.6|662.4|662.8|662.4|662.8|662.4|662.6|662.2|48
1654266940000|2022-06-03 14:35:40|662.6|662.2|662.6|662.2|662.6|662.2|662.6|662.2|0
1654266960000|2022-06-03 14:36:00|662.4|662|662.4|662|662.6|662.2|662.4|662|437
1654266990000|2022-06-03 14:36:30||662.2||662||662.2||662|1952
1654267000000|2022-06-03 14:36:40|662.2|661.8|662.2|661.8|662.2|661.8|662.2|661.8|0
1654267010000|2022-06-03 14:36:50|662|661.6|662|661.6|662.2|661.6|662|661.6|0
1654267020000|2022-06-03 14:37:00|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|3737
1654267040000|2022-06-03 14:37:20|||||||||28
1654267050000|2022-06-03 14:37:30|661.6|661.2|661.6|661.4|661.6|661.4|661.6|661.2|311
1654267060000|2022-06-03 14:37:40||661.2||661.2||661.2||661.2|0
1654267080000|2022-06-03 14:38:00|||||||||173
1654267100000|2022-06-03 14:38:20|661.4|661.4|661.6|661.2|661.6|661.4|661.4|661.2|1888
1654267110000|2022-06-03 14:38:30|661.4|661|661.2|660.8|661.4|661.2|661.2|660.8|401
1654267120000|2022-06-03 14:38:40|661|660.6|661|660.6|661.2|660.6|661|660.6|2173
1654267130000|2022-06-03 14:38:50|660.8||661||661||660.8||0
1654267140000|2022-06-03 14:39:00|660.8|660.4|660.8|660.4|660.8|660.6|660.8|660.4|0
1654267150000|2022-06-03 14:39:10|661|660.6|661|660.6|661|660.6|661|660.6|2069
1654267160000|2022-06-03 14:39:20|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|1039
1654267170000|2022-06-03 14:39:30|661||661.2||661.2||661||0
1654267180000|2022-06-03 14:39:40|661.4|661|661.4|661|661.4|661.2|661.4|660.8|1538
1654267190000|2022-06-03 14:39:50|||||||||544
1654267210000|2022-06-03 14:40:10|661.2|660.8|660.8|660.4|661.2|660.8|660.8|660.4|3189
1654267230000|2022-06-03 14:40:30|660.6||660.6||660.8||660.6||122
1654267250000|2022-06-03 14:40:50|660.8||660.8||660.8||660.8||3946
1654267260000|2022-06-03 14:41:00|660.6||660.6||660.6||660.6||0
1654267270000|2022-06-03 14:41:10|660.8||660.8||660.8||660.8||714
1654267280000|2022-06-03 14:41:20|660.6||660.8||660.8||660.6||0
1654267320000|2022-06-03 14:42:00|661|660.6|660.8|660.6|661.2|660.8|660.8|660.4|3843
1654267330000|2022-06-03 14:42:10|661|660.8|661.2|660.8|661.2|660.8|661|660.6|563
1654267340000|2022-06-03 14:42:20|661|660.6|661|660.6|661|660.6|661|660.6|0
1654267360000|2022-06-03 14:42:40|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.4|2023
1654267370000|2022-06-03 14:42:50||660.6||660.4||660.6||660.4|0
1654267410000|2022-06-03 14:43:30||660.6||660.6||660.6||660.6|0
1654267420000|2022-06-03 14:43:40|660.6|660.4|660.6|660.4|660.6|660.4|660.6|660.4|0
1654267440000|2022-06-03 14:44:00||660.2||660.2||660.2||660.2|3693
1654267470000|2022-06-03 14:44:30|660.8|660.4|660.8|660.4|660.8|660.6|660.8|660.4|12197
1654267480000|2022-06-03 14:44:40|661|660.6|661|660.6|661|660.6|661|660.6|354
1654267490000|2022-06-03 14:44:50|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.4|167
1654267500000|2022-06-03 14:45:00|661|660.6|660.8|660.4|661|660.6|660.8|660.4|0
1654267510000|2022-06-03 14:45:10|660.6|660.6|660.6|660.2|660.6|660.6|660.6|660.2|0
1654267530000|2022-06-03 14:45:30|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.2|1665
1654267550000|2022-06-03 14:45:50|661|660.6|661|660.6|661|660.6|661|660.4|3207
1654267560000|2022-06-03 14:46:00|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.8|1000
1654267570000|2022-06-03 14:46:10|661.4|661|661.6|661.2|661.6|661.2|661.2|660.8|7241
1654267580000|2022-06-03 14:46:20|661.4||661.6||661.6||661.4||809
1654267610000|2022-06-03 14:46:50|661.8|661.4|661.6|661.2|661.8|661.4|661.6|661.2|517
1654267650000|2022-06-03 14:47:30|661.4|661|661.4|661|661.4|661|661.2|661|6559
1654267660000|2022-06-03 14:47:40||661.2||661||661.2||661|0
1654267680000|2022-06-03 14:48:00||661.2||661.2||661.2||661|843
1654267690000|2022-06-03 14:48:10|661.6||661.6||661.6||661.6||211
1654267700000|2022-06-03 14:48:20|661.8|661.4|661.6|661.2|661.8|661.4|661.6|661.2|144
1654267730000|2022-06-03 14:48:50|661.8|661.4|661.8|661.4|661.8|661.6|661.8|661.4|3632
1654267750000|2022-06-03 14:49:10|662|661.6|662|661.6|662|661.6|662|661.6|0
1654267760000|2022-06-03 14:49:20|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|957
1654267780000|2022-06-03 14:49:40|||||||||413
1654267790000|2022-06-03 14:49:50||661.6||661.6||661.6||661.6|0
1654267800000|2022-06-03 14:50:00|661.6|661.4|661.8|661.4|661.8|661.4|661.6|661.4|2582
1654267810000|2022-06-03 14:50:10|661.6||661.8||661.8||661.6||0
1654267820000|2022-06-03 14:50:20|661.6|661.2|661.6|661.2|661.8|661.2|661.6|661.2|524
1654267830000|2022-06-03 14:50:30||661.4||661.2||661.4||661.2|0
1654267840000|2022-06-03 14:50:40||661.4||661.4||661.4||661.2|0
1654267850000|2022-06-03 14:50:50|661.8||661.8||661.8||661.8||443
1654267870000|2022-06-03 14:51:10|||||||||409
1654267920000|2022-06-03 14:52:00|661.6|661.2|661.4|661.2|661.8|661.2|661.4|661.2|901
1654267930000|2022-06-03 14:52:10|661.6||661.4||661.6||661.4||19450
1654267940000|2022-06-03 14:52:20|661.6|661.4|661.8|661.4|661.8|661.4|661.6|661.4|6084
1654267950000|2022-06-03 14:52:30|661.6|661.2|661.6|661.2|661.6|661.2|661.4|661.2|0
1654267960000|2022-06-03 14:52:40||661.4||661.2||661.4||661.2|0
1654267970000|2022-06-03 14:52:50|661.4|661.4|661.8|661.4|661.8|661.4|661.4|661.4|0
1654267980000|2022-06-03 14:53:00||661.6||661.4||661.6||661.4|6458
1654267990000|2022-06-03 14:53:10||661.6||661.4||661.6||661.4|3368
1654268000000|2022-06-03 14:53:20||661.6||661.4||661.6||661.4|0
1654268020000|2022-06-03 14:53:40|661.6|661.2|661.4|661.2|661.6|661.2|661.4|661.2|976
1654268030000|2022-06-03 14:53:50|661.6||661.6||661.6||661.4||3678
1654268040000|2022-06-03 14:54:00|661.4|661|661.2|660.8|661.4|661|661.2|660.8|21629
1654268050000|2022-06-03 14:54:10||661||661||661||660.8|0
1654268060000|2022-06-03 14:54:20||660.8||660.8||660.8||660.8|0
1654268070000|2022-06-03 14:54:30|661||661||661.2||661||0
1654268090000|2022-06-03 14:54:50||660.6||660.6||660.8||660.6|4031
1654268100000|2022-06-03 14:55:00|661.2|660.8|661.2|660.8|661.2|660.8|661.2|660.6|6936
1654268110000|2022-06-03 14:55:10|661|660.6|661|660.8|661|660.8|661|660.6|0
1654268120000|2022-06-03 14:55:20|661.2|661|661.2|661|661.2|661|661.2|661|396
1654268140000|2022-06-03 14:55:40|661.4|661.2|661.4|661|661.4|661.2|661.4|661|2659
1654268150000|2022-06-03 14:55:50|661.2|660.8|661|660.8|661.2|660.8|661|660.6|2088
1654268160000|2022-06-03 14:56:00|661.2|660.6|661|660.6|661.2|660.6|661|660.6|0
1654268170000|2022-06-03 14:56:10||660.8||660.6||660.8||660.6|6695
1654268180000|2022-06-03 14:56:20|660.8|660.8|660.8|660.4|661|660.8|660.6|660.4|2449
1654268200000|2022-06-03 14:56:40|660.6|660.2|660.6|660.2|660.6|660.2|660.4|660.2|989
1654268220000|2022-06-03 14:57:00|660.8|660.4|661|660.6|661|660.8|660.8|660.2|10475
1654268230000|2022-06-03 14:57:10|660.8|660.8|661|660.8|661|660.8|660.8|660.6|136
1654268240000|2022-06-03 14:57:20||660.6||660.6||660.8||660.6|0
1654268260000|2022-06-03 14:57:40||660.8||660.6||660.8||660.6|1518
1654268270000|2022-06-03 14:57:50|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.4|321
1654268280000|2022-06-03 14:58:00||660.6||660.6||660.6||660.6|0
1654268290000|2022-06-03 14:58:10|661|660.8|661|660.8|661|660.8|661|660.8|294
1654268300000|2022-06-03 14:58:20|661.2|660.6|661.2|661|661.2|661|661.2|660.6|8
1654268310000|2022-06-03 14:58:30||660.8||661||661||660.8|0
1654268320000|2022-06-03 14:58:40|661|660.8|661|660.6|661|660.8|661|660.6|1300
1654268330000|2022-06-03 14:58:50|660.8|660.4|660.8|660.4|660.8|660.4|660.6|660.4|1851
1654268340000|2022-06-03 14:59:00|660.6|660.6|660.6|660.2|660.6|660.6|660.6|660.2|408
1654268350000|2022-06-03 14:59:10||660.4||660.4||660.4||660.2|467
1654268360000|2022-06-03 14:59:20|660.4|660.2|660.6|660.2|660.6|660.2|660.4|660.2|0
1654268370000|2022-06-03 14:59:30||660.4||660.4||660.4||660.4|0
1654268380000|2022-06-03 14:59:40||660.2||660.2||660.2||660.2|400
1654268390000|2022-06-03 14:59:50||660.4||660.4||660.4||660.4|0
1654268400000|2022-06-03 15:00:00||660.2||660.2||660.4||660.2|35
1654268410000|2022-06-03 15:00:10|660.4||660.4||660.6||660.4||2778
1654268430000|2022-06-03 15:00:30|660.2|660|660.2|660|660.2|660|660.2|660|321
1654268440000|2022-06-03 15:00:40|660|659.8|660|659.8|660|659.8|659.8|659.6|26269
1654268450000|2022-06-03 15:00:50|659.8|659.6|659.8|659.4|659.8|659.6|659.8|659.4|0
1654268460000|2022-06-03 15:01:00||659.6||659.6||659.6||659.6|6869
1654268470000|2022-06-03 15:01:10|660|659.8|660|659.6|660|659.8|660|659.6|3684
1654268480000|2022-06-03 15:01:20||659.8||659.8||659.8||659.6|0
1654268490000|2022-06-03 15:01:30|660.2||660.2||660.2||660||431
1654268510000|2022-06-03 15:01:50|660|659.6|659.8|659.4|660|659.6|659.8|659.4|588
1654268520000|2022-06-03 15:02:00|660|659.6|660|659.6|660|659.6|660|659.4|1109
1654268530000|2022-06-03 15:02:10|659.8||660||660||659.8||0
1654268540000|2022-06-03 15:02:20|659.8|659.4|659.8|659.4|660|659.6|659.8|659.4|1211
1654268560000|2022-06-03 15:02:40|659.6|659.6|659.8|659.4|659.8|659.6|659.6|659.4|7530
1654268580000|2022-06-03 15:03:00|659.6||659.8||659.8||659.6||246
1654268590000|2022-06-03 15:03:10||659.6||659.4||659.6||659.4|5584
1654268620000|2022-06-03 15:03:40|659.6|659.2|659.8|659.4|659.8|659.4|659.6|659.2|12475
1654268640000|2022-06-03 15:04:00|659.6|659.2|659.6|659.2|659.6|659.4|659.6|659.2|1961
1654268660000|2022-06-03 15:04:20|659.4|659|659.4|659|659.4|659|659.4|659|3079
1654268670000|2022-06-03 15:04:30||659.2||659||659.2||659|492
1654268680000|2022-06-03 15:04:40||659.2||659||659.2||659|0
1654268690000|2022-06-03 15:04:50|659.6|659.2|659.8|659.2|659.8|659.4|659.6|659|1653
1654268700000|2022-06-03 15:05:00|659.6|659|659.6|659|659.8|659.2|659.6|659|0
1654268730000|2022-06-03 15:05:30|659.8|659.2|659.8|659.2|659.8|659.2|659.8|659.2|0
1654268740000|2022-06-03 15:05:40|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|846
1654268780000|2022-06-03 15:06:20|659.8|659.4|660|659.4|660|659.6|659.8|659.2|3640
1654268790000|2022-06-03 15:06:30|659.8|659.6|659.8|659.2|659.8|659.6|659.8|659.2|0
1654268810000|2022-06-03 15:06:50|660|659.4|659.8|659.4|660|659.4|659.8|659.4|1822
1654268820000|2022-06-03 15:07:00|660|659.2|660|659.4|660|659.4|660|659.2|0
1654268830000|2022-06-03 15:07:10|659.6|659|659.6|659|659.6|659|659.6|659|505
1654268840000|2022-06-03 15:07:20|659.8|659.2|659.8|659.2|660|659.4|659.8|659.2|80
1654268850000|2022-06-03 15:07:30|659.6|659.4|659.8|659.4|660|659.4|659.6|659.2|0
1654268860000|2022-06-03 15:07:40|659.6|659.2|659.8|659.2|660|659.4|659.6|659|0
1654268910000|2022-06-03 15:08:30|660|659.4|659.6|659|660|659.4|659.6|659|768
1654268930000|2022-06-03 15:08:50|660|659.2|660|659.4|660|659.4|660|659.2|0
1654268940000|2022-06-03 15:09:00|659.8|659.2|659.8|659.4|659.8|659.4|659.8|659.2|0
1654268950000|2022-06-03 15:09:10|660|659.6|659.8|659.2|660|659.6|659.8|659.2|504
1654268970000|2022-06-03 15:09:30|660|659.4|659.8|659.2|660|659.4|659.6|659.2|227
1654268990000|2022-06-03 15:09:50|659.6|659|659.4|659|659.6|659|659.4|659|0
1654269010000|2022-06-03 15:10:10|659.2|658.8|659.6|659|659.6|659|659.2|658.8|989
1654269020000|2022-06-03 15:10:20|659.4|659.2|659.6|659.2|659.6|659.2|659.4|659|0
1654269030000|2022-06-03 15:10:30|659.8||659.8||659.8||659.8||3475
1654269040000|2022-06-03 15:10:40|659.4|659|659.6|659|659.8|659.2|659.4|659|380
1654269060000|2022-06-03 15:11:00|659.2|659.2|659.2|658.8|659.2|659.2|659.2|658.8|342
1654269100000|2022-06-03 15:11:40|659.4|659|659.2|658.8|659.4|659|659.2|658.8|0
1654269120000|2022-06-03 15:12:00|659|658.6|659|658.4|659|658.6|659|658.4|2000
1654269130000|2022-06-03 15:12:10|658.8|658.2|658.6|658.2|658.8|658.4|658.6|658.2|0
1654269140000|2022-06-03 15:12:20|658.8|658.4|658.8|658.4|658.8|658.4|658.8|658.4|379
1654269150000|2022-06-03 15:12:30|659|658.6|658.8|658.2|659|658.6|658.8|658.2|0
1654269160000|2022-06-03 15:12:40|659|658.4|659|658.4|659|658.4|659|658.4|0
1654269170000|2022-06-03 15:12:50|658.6|658.2|658.6|658.2|658.8|658.4|658.6|658|2796
1654269180000|2022-06-03 15:13:00|659|658.4|658.8|658.4|659|658.4|658.6|658.2|0
1654269190000|2022-06-03 15:13:10|659|658.2|659|658.6|659|658.6|658.8|658.2|0
1654269200000|2022-06-03 15:13:20|658.8|658.4|658.8|658.2|659|658.4|658.8|658.2|0
1654269210000|2022-06-03 15:13:30|659|658.4|658.6|658.2|659|658.4|658.6|658.2|0
1654269220000|2022-06-03 15:13:40|658.8||658.8||658.8||658.8||913
1654269230000|2022-06-03 15:13:50|658.6|658|658.8|658.2|658.8|658.4|658.6|658|1118
1654269250000|2022-06-03 15:14:10|658.6|658.4|658.6|658.2|658.6|658.4|658.6|658.2|826
1654269260000|2022-06-03 15:14:20|659|658.4|658.8|658.2|659|658.4|658.8|658.2|0
1654269280000|2022-06-03 15:14:40|659|658.4|658.6|658.2|659|658.4|658.6|658.2|0
1654269290000|2022-06-03 15:14:50|658.8|658.4|658.8|658.4|659|658.4|658.8|658.4|0
1654269300000|2022-06-03 15:15:00|659|658.6|659|658.4|659.2|658.6|659|658.4|143
1654269310000|2022-06-03 15:15:10|659.2|658.6|658.8|658.4|659.2|658.6|658.8|658.4|0
1654269320000|2022-06-03 15:15:20|659|658.6|659.2|658.8|659.2|658.8|659|658.4|0
1654269330000|2022-06-03 15:15:30|659|658.6|659.2|658.6|659.2|658.6|659|658.6|1040
1654269340000|2022-06-03 15:15:40|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|0
1654269350000|2022-06-03 15:15:50|659.2|658.6|659.2|658.6|659.2|658.6|659.2|658.6|0
1654269370000|2022-06-03 15:16:10|659.4|658.8|659.2|658.8|659.4|659|659.2|658.8|974
1654269410000|2022-06-03 15:16:50|659.4|659|659.4|658.8|659.6|659|659.4|658.8|474
1654269450000|2022-06-03 15:17:30|659.6|659|659.4|659|659.6|659|659.2|658.8|0
1654269470000|2022-06-03 15:17:50|659|658.8|659|658.6|659|658.8|659|658.6|2890
1654269480000|2022-06-03 15:18:00|659.2|658.8|659|658.6|659.2|658.8|659|658.6|1060
1654269490000|2022-06-03 15:18:10|659.2|658.8|659.4|658.8|659.4|658.8|659.2|658.8|0
1654269500000|2022-06-03 15:18:20|659.6|659|659.4|658.8|659.6|659|659.4|658.8|141
1654269510000|2022-06-03 15:18:30|659.6|659|659.6|659|659.6|659|659.6|659|769
1654269520000|2022-06-03 15:18:40|659.8|659.2|659.4|659|659.8|659.2|659.4|659|0
1654269530000|2022-06-03 15:18:50|659.6|659.2|659.4|659|659.6|659.2|659.4|659|0
1654269540000|2022-06-03 15:19:00|659.6|659.2|659.8|659.2|659.8|659.2|659.4|659|148
1654269550000|2022-06-03 15:19:10|659.6||659.8||659.8||659.6||22
1654269560000|2022-06-03 15:19:20|660|659.4|659.8|659.4|660|659.4|659.8|659.4|0
1654269570000|2022-06-03 15:19:30|659.6|659.2|659.6|659.2|659.6|659.2|659.6|659.2|0
1654269580000|2022-06-03 15:19:40|659.8|659.4|659.8|659.4|660|659.4|659.6|659.2|1237
1654269590000|2022-06-03 15:19:50|660|659.2|659.8|659.2|660|659.2|659.8|659.2|34
1654585230000|2022-06-07 07:00:30|668.8|667|669.6|668.8|669.6|668.8|668.2|667|238424
1654585240000|2022-06-07 07:00:40|669.8|668.6|668.4|667.4|669.8|668.6|667.8|667.4|41523
1654585250000|2022-06-07 07:00:50|668.2|667.2|667.8|666.6|668.2|667.2|667.2|666.4|10683
1654585260000|2022-06-07 07:01:00|667.6|666.8|667.4|666.2|667.8|667|667|666.2|13976
1654585270000|2022-06-07 07:01:10|667.2||667||667.2||667||4204
1654585280000|2022-06-07 07:01:20|666.8|666.4|667.2|666.4|667.4|666.6|666.8|666.2|1812
1654585300000|2022-06-07 07:01:40|667.4|666.2|667|666.2|667.4|666.2|667|666.2|0
1654585310000|2022-06-07 07:01:50|||||||||247
1654585320000|2022-06-07 07:02:00|667.4|666.4|667.4|666.4|667.4|666.6|667.4|666.4|4132
1654585350000|2022-06-07 07:02:30|667.8|666.6|668.2|667.2|668.6|667.4|667.8|666.6|4902
1654585360000|2022-06-07 07:02:40|668.6|667.4|668.6|667.8|669|667.8|668.4|667.4|658
1654585370000|2022-06-07 07:02:50|668.8|668|669|668.4|669|668.4|668.6|668|401
1654585380000|2022-06-07 07:03:00|669.4|668.6|670|669.2|670|669.2|669|668.6|4534
1654585390000|2022-06-07 07:03:10|669.8|669.4|670|669.4|670|669.4|669.8|669.4|1813
1654585400000|2022-06-07 07:03:20|670.2|669.6|670.4|669.2|671.2|670.4|670.2|669.2|48583
1654585410000|2022-06-07 07:03:30|670.2|669.4|670.4|669.4|670.4|669.8|669.2|669|26516
1654585420000|2022-06-07 07:03:40|670.6|669.6|670.8|670|670.8|670.2|670.6|669.6|1299
1654585430000|2022-06-07 07:03:50|671|670.2|671.4|670.6|671.4|670.6|671|670.2|105
1654585440000|2022-06-07 07:04:00|671.6|670.8|671.8|671|671.8|671.4|671.4|670.6|22539
1654585450000|2022-06-07 07:04:10|672|671.2|671|670.6|672|671.2|671|670.6|19502
1654585460000|2022-06-07 07:04:20|671.2|670.8|671.8|671|672|671.2|671.2|670.6|5179
1654585470000|2022-06-07 07:04:30|671.6|670.6|672|670.8|672|670.8|671.4|670.6|0
1654585480000|2022-06-07 07:04:40|671.8|671|671.8|671|672|671|671.8|671|0
1654585500000|2022-06-07 07:05:00|671.6|670.8|670.8|670|671.6|670.8|670.6|670|11579
1654585510000|2022-06-07 07:05:10||670.2||670.2||670.2||670.2|500
1654585520000|2022-06-07 07:05:20|671|670.4|671|670.4|671.2|670.4|671|670.4|0
1654585560000|2022-06-07 07:06:00|671.2|670.6|672|671.4|672|671.4|671.2|670.4|14600
1654585570000|2022-06-07 07:06:10||671.8||671.4||671.8||671.4|0
1654585580000|2022-06-07 07:06:20|672.2|671.6|672.4|672|672.8|672.2|672.2|671.6|12801
1654585590000|2022-06-07 07:06:30|672.6|671.6|672.2|671.6|672.8|671.6|672|671.6|4079
1654585600000|2022-06-07 07:06:40|672.4||672||672.4||672||0
1654585610000|2022-06-07 07:06:50|672.2|671.4|671.8|670.8|672.2|671.4|671.4|670.6|1960
1654585620000|2022-06-07 07:07:00|671.6|670.6|671.6|670.8|671.8|670.8|671.4|670.6|0
1654585630000|2022-06-07 07:07:10|671.4|670.6|671|670.4|671.6|670.6|671|670.4|3140
1654585640000|2022-06-07 07:07:20|670.8||671||671||670.8||925
1654585650000|2022-06-07 07:07:30|670.8|670.2|670.8|670.2|670.8|670.6|670.6|670.2|11786
1654585660000|2022-06-07 07:07:40|671|670.6|671.8|671|671.8|671.2|671|670.2|30189
1654585670000|2022-06-07 07:07:50|672|671.2|672.6|672|672.6|672.2|672|671.2|12446
1654585680000|2022-06-07 07:08:00|672.8|672.2|673.2|672.8|673.2|672.8|672.8|672.2|2121
1654585690000|2022-06-07 07:08:10|673.4|673|673.6|673|674|673.2|673.4|673|16821
1654585700000|2022-06-07 07:08:20|673.8|673.2|674.6|673.8|674.6|674|673.8|673.2|142924
1654585710000|2022-06-07 07:08:30|674.4|674|675|674.4|675|674.4|674.4|673.8|2242
1654585720000|2022-06-07 07:08:40|||||||||1579
1654585730000|2022-06-07 07:08:50|675.4|674.6|676.2|675.4|676.2|676|675.2|674.6|27402
1654585740000|2022-06-07 07:09:00|676|675.2|676.2|675.4|676.2|675.4|675.6|675|24131
1654585750000|2022-06-07 07:09:10||675.6||675.6||675.6||675.6|100
1654585760000|2022-06-07 07:09:20|676|676|676.2|675.4|676.2|676|676|675.4|2863
1654585770000|2022-06-07 07:09:30|676|675.6|675.8|675|676|675.6|675.8|675|2717
1654585780000|2022-06-07 07:09:40|675.6||675.8||675.8||675.4||2500
1654585790000|2022-06-07 07:09:50||675.2||675.2||675.2||675.2|0
1654585800000|2022-06-07 07:10:00|675.6||675.6||675.8||675.6||913
1654585810000|2022-06-07 07:10:10|675.8||675.6||675.8||675.6||803
1654585820000|2022-06-07 07:10:20|676|675.8|674.6|674.2|676|675.8|674.4|673.8|47986
1654585830000|2022-06-07 07:10:30||674||674||674||673.8|0
1654585840000|2022-06-07 07:10:40|674.8|674.2|675.6|674.8|675.6|675|674.8|674.2|8657
1654585850000|2022-06-07 07:10:50|675.4|674.6|675.2|674.6|675.4|674.8|675.2|674.6|0
1654585860000|2022-06-07 07:11:00|675|674.4|675|674.4|675|674.4|675|674.4|0
1654585900000|2022-06-07 07:11:40|674.8|674.2|674.8|674.4|674.8|674.4|674.6|674.2|4836
1654585910000|2022-06-07 07:11:50|674.6|674.2|674.8|674.2|674.8|674.2|674.4|674.2|2393
1654585920000|2022-06-07 07:12:00|674.6|674|674.6|674|674.6|674|674.6|674|0
1654585940000|2022-06-07 07:12:20|674.4|673.8|674|673.6|674.4|673.8|674|673.6|1424
1654585950000|2022-06-07 07:12:30|673.8|673.2|673.2|672.6|673.8|673.2|673.2|672.6|877
1654585970000|2022-06-07 07:12:50|673|672.8|673|672.6|673.2|673|673|672.6|5509
1654585980000|2022-06-07 07:13:00|672.8|672.4|672.8|672.2|672.8|672.4|672.8|672.2|1811
1654585990000|2022-06-07 07:13:10|673|672.4|673|672.4|673.4|672.8|672.8|672.2|15971
1654586000000|2022-06-07 07:13:20||672.2||672.2||672.4||672.2|0
1654586010000|2022-06-07 07:13:30|672.8|672.4|673.4|672.8|673.4|672.8|672.6|672.2|7903
1654586020000|2022-06-07 07:13:40|673.6|673|673.6|673.2|673.6|673.2|673.6|672.8|1795
1654586030000|2022-06-07 07:13:50|673.4|673|673.4|672.8|673.4|673|673.4|672.8|71
1654586040000|2022-06-07 07:14:00|673.2||673.2||673.2||673.2||0
1654586050000|2022-06-07 07:14:10|673.4|673|673.4|673|673.4|673.2|673.4|673|1843
1654586060000|2022-06-07 07:14:20|673.6|672.8|673.6|673|673.6|673|673.6|672.8|1314
1654586070000|2022-06-07 07:14:30||672.8||673||673||672.8|0
1654586100000|2022-06-07 07:15:00||673.2||673||673.2||673|16
1654586110000|2022-06-07 07:15:10|673.4||673.4||673.4||673.4||0
1654586120000|2022-06-07 07:15:20|673.2|672.8|674.4|673.8|674.4|673.8|673|672.8|24425
1654586130000|2022-06-07 07:15:30|674.6|674|674.6|674|674.6|674|674.6|674|0
1654586150000|2022-06-07 07:15:50|674.4||674.6||674.6||674.4||0
1654586160000|2022-06-07 07:16:00|674.4|673.8|673.8|673.4|674.4|674|673.8|673.2|13437
1654586170000|2022-06-07 07:16:10|||||||||90
1654586180000|2022-06-07 07:16:20|674|673.6|674.2|673.8|674.2|674|674|673.4|2260
1654586190000|2022-06-07 07:16:30|674.4|674|674.6|674|674.6|674.2|674.4|673.8|1754
1654586210000|2022-06-07 07:16:50|674.4||674.6||674.6||674.4||0
1654586220000|2022-06-07 07:17:00|674.4|674.2|674.4|674|674.6|674.4|674.2|674|13699
1654586240000|2022-06-07 07:17:20|674.2|673.8|673.8|673.2|674.4|674|673.6|673.2|8172
1654586250000|2022-06-07 07:17:30|673.6|673|673.4|673|673.6|673|673.4|673|2295
1654586260000|2022-06-07 07:17:40|673.6|673.2|673.6|673|673.6|673.2|673.4|673|0
1654586270000|2022-06-07 07:17:50|673.4||673.4||673.4||673.4||0
1654586280000|2022-06-07 07:18:00|673.6|672.8|673.4|672.8|673.6|672.8|673.2|672.8|2769
1654586290000|2022-06-07 07:18:10|673.2|672.6|672.6|672|673.4|672.6|672.6|672|12178
1654586320000|2022-06-07 07:18:40|672.4|671.8|672.2|671.6|672.4|672.2|672|671.4|17279
1654586340000|2022-06-07 07:19:00|672|671.4|671.8|671.4|672.2|671.4|671.8|671.4|4392
1654586350000|2022-06-07 07:19:10|672|671.2|671.4|671|672|671.2|671.4|671|862
1654586360000|2022-06-07 07:19:20|671.6|671.2|671.4|671|671.6|671.4|671.4|671|1976
1654586390000|2022-06-07 07:19:50|671.6|671.2|671.2|670.6|671.8|671.4|671|670.6|32376
1654586400000|2022-06-07 07:20:00||670.8||670.8||670.8||670.8|1814
1654586410000|2022-06-07 07:20:10|671|670.6|671.2|670.6|671.2|670.6|670.8|670.2|2155
1654586420000|2022-06-07 07:20:20||670.8||670.8||670.8||670.8|0
1654586430000|2022-06-07 07:20:30||670.6||670.6||670.6||670.6|1516
1654586440000|2022-06-07 07:20:40|671.4|670.8|671.2|670.6|671.6|671.2|671.2|670.6|25777
1654586450000|2022-06-07 07:20:50|671|670.4|671.2|670.6|671.2|670.6|671|670.4|0
1654586460000|2022-06-07 07:21:00|671|670.4|671|670.4|671|670.4|671|670.4|0
1654586480000|2022-06-07 07:21:20|670.8|670.2|670.4|670|670.8|670.2|670.4|670|3767
1654586500000|2022-06-07 07:21:40||670.2||670.2||670.2||670.2|0
1654586510000|2022-06-07 07:21:50|670.2|670|670.2|669.6|670.2|670|670.2|669.6|2661
1654586520000|2022-06-07 07:22:00||669.8||669.8||669.8||669.8|0
1654586530000|2022-06-07 07:22:10||669.6||669.8||669.8||669.6|0
1654586540000|2022-06-07 07:22:20||669.6||669.6||669.8||669.6|0
1654586550000|2022-06-07 07:22:30||669.8||669.8||670||669.8|0
1654586600000|2022-06-07 07:23:20|670||670.2||670.2||670||6861
1654586610000|2022-06-07 07:23:30|||||||||295
1654586620000|2022-06-07 07:23:40|670|669.6|669.8|669.2|670|669.6|669.8|669.2|2288
1654586630000|2022-06-07 07:23:50|670|669.4|670|669.6|670|669.6|670|669.2|0
1654586650000|2022-06-07 07:24:10|670.2|669.8|670.2|669.8|670.2|670|670.2|669.6|19620
1654586660000|2022-06-07 07:24:20|670|669.6|670.2|669.6|670.2|669.6|670|669.6|0
1654586680000|2022-06-07 07:24:40||669.8||669.8||669.8||669.8|0
1654586690000|2022-06-07 07:24:50|670|669.6|670.2|669.6|670.2|669.6|670|669.6|17103
1654586700000|2022-06-07 07:25:00|670||670||670||670||2959
1654586710000|2022-06-07 07:25:10|670.2|669.8|670.2|669.8|670.2|670|670.2|669.4|8677
1654586720000|2022-06-07 07:25:20|670|669.6|669.4|669.2|670|669.6|669.4|669.2|3407
1654586740000|2022-06-07 07:25:40||669||669||669||669|431
1654586760000|2022-06-07 07:26:00|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|4196
1654586780000|2022-06-07 07:26:20|669.4||669.4||669.6||669.4||3476
1654586790000|2022-06-07 07:26:30|669.6|669.4|670.2|669.8|670.2|669.8|669.6|669.2|8234
1654586800000|2022-06-07 07:26:40|670.4|670|670.4|670.2|670.4|670.2|670.4|670|19618
1654586810000|2022-06-07 07:26:50|670.6|670.4|670.8|670.4|671|670.8|670.6|670.2|3752
1654586840000|2022-06-07 07:27:20||670.6||670.4||670.6||670.4|0
1654586850000|2022-06-07 07:27:30||670.6||670.4||670.6||670.4|0
1654586860000|2022-06-07 07:27:40|670.6|670.6|670.6|670.4|670.6|670.6|670.6|670.4|6376
1654586880000|2022-06-07 07:28:00|670.8|670.2|671|670.8|671|670.8|670.4|670.2|22982
1654586890000|2022-06-07 07:28:10||670.6||670.8||670.8||670.4|1466
1654586900000|2022-06-07 07:28:20||670.6||670.6||670.6||670.4|0
1654586910000|2022-06-07 07:28:30|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.8|5182
1654586920000|2022-06-07 07:28:40|671.4|671|670.8|670.4|671.4|671|670.8|670.4|12309
1654586930000|2022-06-07 07:28:50|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|500
1654586940000|2022-06-07 07:29:00|670.4|670|670.4|670|670.4|670|670.4|670|2115
1654586960000|2022-06-07 07:29:20|670.6|670.2|670.8|670.4|670.8|670.6|670.6|670.2|5878
1654586980000|2022-06-07 07:29:40|670.6|670.2|670.6|670.2|670.6|670.2|670.4|670|1258
1654587000000|2022-06-07 07:30:00|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.2|5216
1654587010000|2022-06-07 07:30:10|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|1883
1654587020000|2022-06-07 07:30:20|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|0
1654587030000|2022-06-07 07:30:30|670.6||670.6||670.6||670.6||0
1654587040000|2022-06-07 07:30:40|670.8|670.6|671|670.4|671.6|671.2|670.8|670.4|38421
1654587050000|2022-06-07 07:30:50|670.8|670.2|670.6|670.2|670.8|670.2|670.6|670.2|2426
1654587060000|2022-06-07 07:31:00|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|0
1654587080000|2022-06-07 07:31:20||670.2||670.2||670.2||670.2|0
1654587090000|2022-06-07 07:31:30|671|670.4|671|670.6|671|670.6|671|670.4|11282
1654587100000|2022-06-07 07:31:40|670.8|670.4|670.4|670|671|670.4|670.2|670|4761
1654587110000|2022-06-07 07:31:50|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|542
1654587130000|2022-06-07 07:32:10|670|669.6|670|669.6|670.2|669.6|670|669.6|295
1654587140000|2022-06-07 07:32:20|669.8|669.4|670|669.6|670|669.6|669.8|669.4|1417
1654587160000|2022-06-07 07:32:40|670.2|669.8|670|669.8|670.2|670|670|669.8|1370
1654587180000|2022-06-07 07:33:00|||||||||349
1654587190000|2022-06-07 07:33:10|669.8|669.6|670|669.8|670|669.8|669.8|669.6|3577
1654587210000|2022-06-07 07:33:30|669.8|669.6|669.8|669.6|670|669.8|669.8|669.6|7486
1654587240000|2022-06-07 07:34:00|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|4142
1654587390000|2022-06-07 07:36:30|669.4|669.4|669.6|669.4|669.6|669.4|669.4|669.4|13091
1654587400000|2022-06-07 07:36:40||669.2||669.2||669.2||669.2|1752
1654587410000|2022-06-07 07:36:50|||||||||498
1654587440000|2022-06-07 07:37:20|669.4||669.4||669.4||669.4||6931
1654587450000|2022-06-07 07:37:30|669.6|669.4|669.8|669.6|669.8|669.6|669.6|669.4|14582
1654587460000|2022-06-07 07:37:40|670|669.8|670|669.8|670.2|669.8|670|669.8|2201
1654587470000|2022-06-07 07:37:50|||||||||200
1654587480000|2022-06-07 07:38:00|670.2|670|670.6|670.2|670.6|670.2|670.2|670|1135
1654587560000|2022-06-07 07:39:20|||||||||637
1654587590000|2022-06-07 07:39:50|670.4||670.4||670.4||670.4||0
1654587600000|2022-06-07 07:40:00||670||670||670||670|3270
1654587610000|2022-06-07 07:40:10|670.6|670.2|670.6|670.4|670.6|670.4|670.6|670.2|3938
1654587620000|2022-06-07 07:40:20|670.4|670.2|670.6|670.4|670.6|670.4|670.4|670.2|6626
1654587640000|2022-06-07 07:40:40|670.8|670.6|670.8|670.4|670.8|670.6|670.8|670.4|1224
1654587650000|2022-06-07 07:40:50|671|670.6|671.4|671|671.4|671|671|670.4|9829
1654587660000|2022-06-07 07:41:00|671.2||671.2||671.2||671.2||1951
1654587670000|2022-06-07 07:41:10|671|670.8|671.2|671|671.2|671|671|670.8|10565
1654587680000|2022-06-07 07:41:20|671.4|671.2|671.4|671|671.4|671.2|671.4|671|32740
1654587700000|2022-06-07 07:41:40||671.2||671.2||671.2||671.2|7744
1654587710000|2022-06-07 07:41:50|671.2|671|671.2|670.8|671.2|671|671|670.8|4868
1654587720000|2022-06-07 07:42:00|671.4|671|671.4|671|671.4|671|671.4|671|1824
1654587730000|2022-06-07 07:42:10||671.2||671.2||671.2||671.2|351
1654587740000|2022-06-07 07:42:20|671.6|671.4|672|671.6|672|671.8|671.6|671.4|4921
1654587770000|2022-06-07 07:42:50|||||||||1108
1654587780000|2022-06-07 07:43:00|671.8|671.8|671.4|671|671.8|671.8|671.4|671|49930
1654587790000|2022-06-07 07:43:10|671.6|671.2|671.6|671.4|671.6|671.4|671.6|671.2|18170
1654587800000|2022-06-07 07:43:20||671.2||671.2||671.2||671.2|12
1654587840000|2022-06-07 07:44:00||671.4||671.2||671.4||671.2|6351
1654587850000|2022-06-07 07:44:10|||||||||2240
1654587870000|2022-06-07 07:44:30|671.4|671|671.2|671|671.4|671|671.2|671|2892
1654587890000|2022-06-07 07:44:50|671|670.8|670.8|670.4|671|670.8|670.8|670.4|8055
1654587930000|2022-06-07 07:45:30|671|670.6|671.2|671|671.4|671.2|671|670.4|37937
1654587940000|2022-06-07 07:45:40|671.4|671.2|671.6|671.2|671.6|671.2|671.2|671|7163
1654587950000|2022-06-07 07:45:50|||||||||250
1654587980000|2022-06-07 07:46:20|||||||||2000
1654587990000|2022-06-07 07:46:30|671.8|671.4|671.8|671.4|672|671.4|671.8|671.4|12660
1654588010000|2022-06-07 07:46:50|672|671.6|672|671.8|672|671.8|672|671.6|489
1654588020000|2022-06-07 07:47:00|671.8|671.6|672|671.6|672|671.6|671.8|671.6|3139
1654588050000|2022-06-07 07:47:30|671.8||672||672||671.8||1769
1654588070000|2022-06-07 07:47:50|672.2|671.8|672.6|672.4|672.6|672.4|672.2|671.8|33862
1654588080000|2022-06-07 07:48:00|||||||||242
1654588090000|2022-06-07 07:48:10|||||||||411
1654588100000|2022-06-07 07:48:20|||||||||242
1654588110000|2022-06-07 07:48:30|672.8|672.6|672.6|672.4|673|672.6|672.6|672.4|8202
1654588130000|2022-06-07 07:48:50|||||||||146
1654588150000|2022-06-07 07:49:10|||||||||358
1654588160000|2022-06-07 07:49:20|672.4|672.2|672.2|671.8|672.4|672.2|672.2|671.8|5439
1654588170000|2022-06-07 07:49:30||672||672||672||672|1143
1654588180000|2022-06-07 07:49:40|672.4|672.2|672.4|672.2|672.6|672.2|672.4|672.2|6029
1654588210000|2022-06-07 07:50:10|672.6|672|672.2|671.8|672.6|672|672.2|671.8|7291
1654588270000|2022-06-07 07:51:10|672.4|672|672.4|672|672.4|672|672.4|672|300
1654588290000|2022-06-07 07:51:30|672.6|672.2|672.6|672.4|672.6|672.4|672.4|672.2|11185
1654588300000|2022-06-07 07:51:40|||||||||445
1654588310000|2022-06-07 07:51:50|672.4|672.2|672.8|672.4|672.8|672.4|672.4|672|7628
1654588320000|2022-06-07 07:52:00|672.6||672.6||672.6||672.6||443
1654588340000|2022-06-07 07:52:20|672.4|672.2|672.4|672|672.4|672.2|672.4|672|1640
1654588350000|2022-06-07 07:52:30||672.2||672||672.2||672|8746
1654588380000|2022-06-07 07:53:00||672.2||672||672.2||672|1310
1654588400000|2022-06-07 07:53:20|672.2|671.8|672|671.8|672.2|671.8|672|671.8|3394
1654588410000|2022-06-07 07:53:30|671.8|671.6|672|671.8|672|671.8|671.8|671.6|7163
1654588420000|2022-06-07 07:53:40|671.8|671.6|671.8|671.6|672|671.6|671.4|671.2|7718
1654588430000|2022-06-07 07:53:50|||||||||419
1654588440000|2022-06-07 07:54:00|672|671.8|672|671.8|672|671.8|671.8|671.6|22206
1654588480000|2022-06-07 07:54:40|||||||||5225
1654588490000|2022-06-07 07:54:50|672.2|672|672.6|672.2|672.8|672.4|672.2|671.8|31505
1654588500000|2022-06-07 07:55:00|672.8|672.4|673|672.6|673|672.8|672.8|672.4|12450
1654588510000|2022-06-07 07:55:10|672.8|672.8|672.8|672.4|672.8|672.8|672.8|672.4|750
1654588520000|2022-06-07 07:55:20|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672.2|0
1654588530000|2022-06-07 07:55:30|673|672.6|672.8|672.6|673|672.8|672.8|672.6|11489
1654588540000|2022-06-07 07:55:40|673||672.8||673||672.8||0
1654588560000|2022-06-07 07:56:00|672.6|672.4|672.6|672.4|672.6|672.4|672.6|672.4|3494
1654588570000|2022-06-07 07:56:10|672.4|672.2|672.4|672.2|672.4|672.2|672.4|672.2|663
1654588580000|2022-06-07 07:56:20|672.6|672.4|672.8|672.4|672.8|672.6|672.6|672.2|3136
1654588630000|2022-06-07 07:57:10|672.6|672.2|672.4|672.2|672.6|672.2|672.4|672.2|1846
1654588640000|2022-06-07 07:57:20|672.6|672.4|672.4|672.2|672.6|672.4|672.4|672.2|6167
1654588660000|2022-06-07 07:57:40|672.2|672|672.2|671.6|672.2|672|672.2|671.6|1580
1654588670000|2022-06-07 07:57:50|672|671.8|672|671.6|672|671.8|672|671.6|1439
1654588690000|2022-06-07 07:58:10||671.8||671.8||671.8||671.8|0
1654588700000|2022-06-07 07:58:20||671.6||671.8||671.8||671.6|10
1654588710000|2022-06-07 07:58:30|671.8|671.6|671.8|671.4|671.8|671.6|671.8|671.4|6268
1654588720000|2022-06-07 07:58:40||671.6||671.4||671.6||671.4|0
1654588740000|2022-06-07 07:59:00|||||||||790
1654588750000|2022-06-07 07:59:10|||||||||1000
1654588780000|2022-06-07 07:59:40|671.6|671.2|671.4|671.2|671.6|671.2|671.4|671.2|7389
1654588790000|2022-06-07 07:59:50|671.6|671.4|671.6|671.2|671.6|671.4|671.6|671.2|14262
1654588800000|2022-06-07 08:00:00||671.4||671.2||671.4||671.2|420
1654588830000|2022-06-07 08:00:30|671.4|671|671.4|671|671.4|671|671.2|670.8|1543
1654588840000|2022-06-07 08:00:40||671.2||671.2||671.2||671.2|0
1654588870000|2022-06-07 08:01:10|671.6|671.4|671.6|671.4|671.6|671.4|671.4|671.2|15434
1654588890000|2022-06-07 08:01:30|||||||||1002
1654588920000|2022-06-07 08:02:00|671.4|671.2|671.4|671.2|671.4|671.2|671.4|671.2|4268
1654588930000|2022-06-07 08:02:10|671.2|671|671.4|671.2|671.4|671.2|671.2|671|1792
1654588940000|2022-06-07 08:02:20|671.6|671.4|671.6|671.4|671.6|671.4|671.6|671.2|8652
1654588950000|2022-06-07 08:02:30|||||||||2489
1654588960000|2022-06-07 08:02:40|||||||||1970
1654588990000|2022-06-07 08:03:10|671.8|671.6|671.8|671.6|671.8|671.6|671.6|671.4|8573
1654589010000|2022-06-07 08:03:30|672|671.4|671.6|671.4|672|671.4|671.6|671.4|9931
1654589020000|2022-06-07 08:03:40|671.4|671.2|671.2|670.8|671.4|671.2|671.2|670.8|2348
1654589030000|2022-06-07 08:03:50|||||||||1104
1654589070000|2022-06-07 08:04:30|||||||||1000
1654589110000|2022-06-07 08:05:10|671.4|671|671.6|671.2|671.6|671.2|671.2|671|22455
1654589120000|2022-06-07 08:05:20|671.8|671.4|671.8|671.6|671.8|671.6|671.6|671.4|15259
1654589130000|2022-06-07 08:05:30|672|671.8|672|671.8|672.2|672|672|671.6|12195
1654589150000|2022-06-07 08:05:50|672.2|672|672|671.6|672.2|672|672|671.6|5305
1654589180000|2022-06-07 08:06:20||671.8||671.8||671.8||671.8|170
1654589190000|2022-06-07 08:06:30|672.2|672|672.8|672.4|672.8|672.4|672.2|671.8|12569
1654589210000|2022-06-07 08:06:50|672.6|672|672.2|672|672.8|672|672.2|671.8|115017
1654589220000|2022-06-07 08:07:00|672|671.8|672|671.8|672|671.8|672|671.8|2395
1654589230000|2022-06-07 08:07:10|671.8|671.6|672|671.8|672|671.8|671.8|671.6|670
1654589250000|2022-06-07 08:07:30||671.6||671.6||671.6||671.4|348
1654589260000|2022-06-07 08:07:40|671.8|671.4|671.8|671.4|671.8|671.4|671.8|671.4|2494
1654589280000|2022-06-07 08:08:00|672|671.6|671.8|671.4|672|671.8|671.8|671.4|19105
1654589330000|2022-06-07 08:08:50|671.6|671.2|671.4|671|671.8|671.2|671.4|671|3339
1654589340000|2022-06-07 08:09:00|671.2|670.8|670.8|670.4|671.2|670.8|670.8|670.4|2253
1654589360000|2022-06-07 08:09:20|||||||||1343
1654589380000|2022-06-07 08:09:40|670.6|670.6|671|670.6|671|670.8|670.6|670.2|19783
1654589410000|2022-06-07 08:10:10|670.8|670.4|670.8|670.4|670.8|670.4|670.8|670.4|2028
1654589440000|2022-06-07 08:10:40|671|670.6|671|670.6|671|670.8|671|670.4|12162
1654589450000|2022-06-07 08:10:50||670.4||670.6||670.6||670.4|0
1654589460000|2022-06-07 08:11:00|671.2|670.8|671.4|671|671.4|671.2|671.2|670.8|9723
1654589480000|2022-06-07 08:11:20||671.2||671||671.2||671|2751
1654589530000|2022-06-07 08:12:10||671.2||671.2||671.2||671|4951
1654589540000|2022-06-07 08:12:20||671||671.2||671.2||671|0
1654589560000|2022-06-07 08:12:40|||||||||127
1654589580000|2022-06-07 08:13:00|671.2|671|671.2|670.8|671.2|671|671|670.8|4258
1654589590000|2022-06-07 08:13:10|671|670.6|671|670.6|671.2|670.6|670.8|670.4|564
1654589600000|2022-06-07 08:13:20|671.2|670.8|671|670.6|671.2|670.8|671|670.6|0
1654589630000|2022-06-07 08:13:50|671.2|670.8|671.2|671|671.2|671|671.2|670.8|2290
1654589640000|2022-06-07 08:14:00||670.8||670.8||670.8||670.6|1281
1654589650000|2022-06-07 08:14:10||670.6||670.8||670.8||670.6|0
1654589690000|2022-06-07 08:14:50||671||670.8||671||670.8|2274
1654589700000|2022-06-07 08:15:00|671|671|671|670.6|671|671|671|670.6|1078
1654589710000|2022-06-07 08:15:10|||||||||111
1654589730000|2022-06-07 08:15:30||670.8||670.6||670.8||670.6|0
1654589750000|2022-06-07 08:15:50||670.8||670.6||670.8||670.6|0
1654589790000|2022-06-07 08:16:30|||||||||300
1654589840000|2022-06-07 08:17:20|670.8|670.4|670.6|670.2|671|670.4|670.6|670.2|5093
1654589850000|2022-06-07 08:17:30|670.4|670|670.2|670|670.6|670|670.2|670|1259
1654589860000|2022-06-07 08:17:40|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670.2|12574
1654589880000|2022-06-07 08:18:00||670.4||670.4||670.4||670.4|0
1654589890000|2022-06-07 08:18:10|670.8|670.6|670.8|670.4|670.8|670.6|670.6|670.2|8984
1654589900000|2022-06-07 08:18:20|670.6|670.2|670.6|670.2|670.6|670.4|670.6|670.2|0
1654589910000|2022-06-07 08:18:30||670.4||670.4||670.4||670.4|0
1654589920000|2022-06-07 08:18:40||670.2||670.2||670.2||670.2|0
1654589940000|2022-06-07 08:19:00|670.4|670|670.4|670|670.4|670|670.4|670|1996
1654589950000|2022-06-07 08:19:10||670.2||670.2||670.2||670.2|0
1654589960000|2022-06-07 08:19:20||670||670||670||670|0
1654589980000|2022-06-07 08:19:40||670.2||670||670.2||670|0
1654589990000|2022-06-07 08:19:50|670.6|670.2|670.6|670.2|670.6|670.4|670.4|670.2|2996
1654590000000|2022-06-07 08:20:00|670.4||670.6||670.6||670.4||0
1654590030000|2022-06-07 08:20:30||670.4||670.4||670.4||670.4|9031
1654590040000|2022-06-07 08:20:40|670.8||670.8||670.8||670.8||3345
1654590070000|2022-06-07 08:21:10|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670.2|5458
1654590080000|2022-06-07 08:21:20|670.6||670.8||670.8||670.6||0
1654590110000|2022-06-07 08:21:50|671|670.6|671.2|671|671.2|671|671|670.6|12809
1654590120000|2022-06-07 08:22:00||670.8||670.8||670.8||670.8|3106
1654590130000|2022-06-07 08:22:10|671.4|671|671.4|671|671.4|671|671.2|671|4276
1654590150000|2022-06-07 08:22:30||671.2||671.2||671.2||671.2|288
1654590170000|2022-06-07 08:22:50|671.6|671.4|671.4|671.2|672|671.6|671.4|671.2|12433
1654590180000|2022-06-07 08:23:00|671.2|671|671.4|671|671.4|671|671.2|671|4136
1654590240000|2022-06-07 08:24:00|671.2|670.8|671.2|670.8|671.2|670.8|671.2|670.8|972
1654590260000|2022-06-07 08:24:20|671|670.6|671|670.6|671|670.6|671|670.6|1669
1654590280000|2022-06-07 08:24:40|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.4|26687
1654590320000|2022-06-07 08:25:20|||||||||282
1654590470000|2022-06-07 08:27:50|670.6|670.6|670.8|670.6|670.8|670.6|670.6|670.4|7066
1654590480000|2022-06-07 08:28:00||670.4||670.6||670.6||670.4|1050
1654590520000|2022-06-07 08:28:40||670.4||670.4||670.4||670.4|100
1654590530000|2022-06-07 08:28:50||670.6||670.4||670.6||670.4|600
1654590550000|2022-06-07 08:29:10|670.6||670.6||670.6||670.6||0
1654590560000|2022-06-07 08:29:20|670.4|670.2|670.4|670|670.4|670.2|670.4|670|3473
1654590570000|2022-06-07 08:29:30|670.6|670.2|670.6|670.2|670.6|670.4|670.4|670|549
1654590590000|2022-06-07 08:29:50|||||||||308
1654590660000|2022-06-07 08:31:00||670.4||670.2||670.4||670.2|15037
1654590690000|2022-06-07 08:31:30||670.4||670.4||670.4||670.4|6957
1654590700000|2022-06-07 08:31:40|670.8||670.8||670.8||670.6||6353
1654590710000|2022-06-07 08:31:50||670.6||670.6||670.6||670.6|533
1654590720000|2022-06-07 08:32:00||670.4||670.6||670.6||670.4|0
1654590730000|2022-06-07 08:32:10|671||670.8||671||670.8||10890
1654590750000|2022-06-07 08:32:30|670.6|670.4|670.6|670.4|670.6|670.6|670.6|670.4|1752
1654590770000|2022-06-07 08:32:50||670.2||670.4||670.4||670.2|2303
1654590800000|2022-06-07 08:33:20||670.2||670.2||670.2||670.2|426
1654590830000|2022-06-07 08:33:50|670.8|670.4|670.8|670.4|670.8|670.6|670.6|670.4|11872
1654590860000|2022-06-07 08:34:20|670.6|670.2|670.8|670.4|670.8|670.4|670.6|670.2|0
1654590870000|2022-06-07 08:34:30|670.6||670.8||670.8||670.6||0
1654590880000|2022-06-07 08:34:40|670.6||670.8||670.8||670.6||50
1654590890000|2022-06-07 08:34:50|670.6||670.8||670.8||670.6||2562
1654590900000|2022-06-07 08:35:00|670.6||670.6||670.6||670.6||0
1654590910000|2022-06-07 08:35:10||670.2||670.2||670.2||670.2|516
1654590950000|2022-06-07 08:35:50|670.8|670.4|670.8|670.4|670.8|670.6|670.8|670.2|273
1654590960000|2022-06-07 08:36:00||670.6||670.6||670.6||670.6|7450
1654590980000|2022-06-07 08:36:20|671|670.8|671|670.6|671|670.8|671|670.6|262
1654590990000|2022-06-07 08:36:30|670.8||670.8||671||670.8||2766
1654591020000|2022-06-07 08:37:00|671|670.8|671|670.8|671|670.8|671|670.6|1805
1654591060000|2022-06-07 08:37:40|671.2|671|671.2|671|671.4|671|671.2|671|36424
1654591070000|2022-06-07 08:37:50||670.8||670.8||671||670.8|1249
1654591090000|2022-06-07 08:38:10|671|671|671|670.6|671.2|671|671|670.6|25246
1654591200000|2022-06-07 08:40:00|670.8|670.4|670.4|670|671|670.4|670.4|670|7774
1654591210000|2022-06-07 08:40:10|670.2||670.2||670.2||670.2||0
1654591220000|2022-06-07 08:40:20|670|669.8|670.2|669.8|670.2|669.8|670|669.8|3809
1654591240000|2022-06-07 08:40:40|670||670||670||670||0
1654591250000|2022-06-07 08:40:50|670.2|670|670|669.8|670.2|670|670|669.8|10524
1654591260000|2022-06-07 08:41:00||669.6||669.6||669.8||669.6|0
1654591270000|2022-06-07 08:41:10||669.8||669.8||669.8||669.6|10
1654591280000|2022-06-07 08:41:20|670.2|669.6|670.2|669.8|670.2|670|670|669.6|9719
1654591320000|2022-06-07 08:42:00||670||669.8||670||669.8|10937
1654591330000|2022-06-07 08:42:10|670|669.6|670|669.6|670.2|669.6|670|669.6|0
1654591360000|2022-06-07 08:42:40|669.8|669.4|669.6|669.2|669.8|669.4|669.6|669.2|3051
1654591430000|2022-06-07 08:43:50|669.8|669.4|670|669.6|670|669.6|669.8|669.4|12995
1654591440000|2022-06-07 08:44:00|670.2|669.8|670.2|670|670.2|670|670.2|669.8|352
1654591470000|2022-06-07 08:44:30|670|669.8|670.2|669.8|670.2|669.8|670|669.8|5014
1654591550000|2022-06-07 08:45:50|670|669.6|670|669.6|670|669.6|670|669.6|2279
1654591570000|2022-06-07 08:46:10|669.8||669.8||669.8||669.8||1301
1654591590000|2022-06-07 08:46:30|669.6|669.4|669.6|669.4|669.8|669.4|669.6|669.4|3542
1654591610000|2022-06-07 08:46:50||669.2||669.2||669.2||669.2|0
1654591620000|2022-06-07 08:47:00|669.4|669.4|669.4|669|669.4|669.4|669.4|669|8087
1654591660000|2022-06-07 08:47:40|669.2|668.8|669|668.6|669.4|668.8|669|668.6|4619
1654591700000|2022-06-07 08:48:20|668.8||669||669||668.8||1364
1654591710000|2022-06-07 08:48:30|668.8|668.4|668.8|668.4|668.8|668.4|668.8|668.4|0
1654591720000|2022-06-07 08:48:40||668.6||668.6||668.6||668.4|0
1654591730000|2022-06-07 08:48:50|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|0
1654591740000|2022-06-07 08:49:00|668.4|668|668.4|668|668.4|668|668.4|668|4878
1654591760000|2022-06-07 08:49:20|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|2101
1654591770000|2022-06-07 08:49:30|668|667.6|668.2|667.8|668.2|667.8|668|667.6|1260
1654591800000|2022-06-07 08:50:00|668|667.6|668.2|667.8|668.2|667.8|668|667.6|2378
1654591820000|2022-06-07 08:50:20|668.4|668|668.4|668|668.4|668|668.4|668|3052
1654591860000|2022-06-07 08:51:00|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|644
1654591950000|2022-06-07 08:52:30||668||668||668||668|890
1654591960000|2022-06-07 08:52:40||667.8||667.8||667.8||667.8|1238
1654591970000|2022-06-07 08:52:50||668||668||668||667.8|1388
1654591980000|2022-06-07 08:53:00|||||||||309
1654592050000|2022-06-07 08:54:10|668|667.8|668|667.8|668|667.8|668|667.8|1518
1654592080000|2022-06-07 08:54:40|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|3110
1654592090000|2022-06-07 08:54:50|||||||||223
1654592100000|2022-06-07 08:55:00||667.4||667.6||667.6||667.4|745
1654592110000|2022-06-07 08:55:10|668|667.8|668|667.6|668|667.8|667.8|667.6|12603
1654592120000|2022-06-07 08:55:20|667.8|667.4|667.8|667.4|668|667.6|667.8|667.4|0
1654592130000|2022-06-07 08:55:30|668|667.6|668|667.6|668|667.6|667.8|667.4|0
1654592140000|2022-06-07 08:55:40|667.8|667.4|668|667.6|668|667.6|667.8|667.4|3170
1654592160000|2022-06-07 08:56:00|668.2|667.8|668.4|668|668.4|668|668.2|667.8|9670
1654592220000|2022-06-07 08:57:00||668.2||668||668.2||668|0
1654592230000|2022-06-07 08:57:10|668.2||668.2||668.4||668.2||1985
1654592250000|2022-06-07 08:57:30|||||||||303
1654592280000|2022-06-07 08:58:00|668.4|668.2|668.2|668|668.4|668.2|668.2|668|5369
1654592290000|2022-06-07 08:58:10|668.4|668.2|668.4|668|668.4|668.2|668.4|668|2980
1654592320000|2022-06-07 08:58:40|668.2||668.2||668.2||668.2||0
1654592340000|2022-06-07 08:59:00|668.4|667.8|668|667.8|668.4|668|668|667.8|4635
1654592350000|2022-06-07 08:59:10|667.8|667.6|668|667.6|668|667.8|667.8|667.6|3344
1654592370000|2022-06-07 08:59:30|668.2|667.8|668.2|667.8|668.2|668|668.2|667.8|4117
1654592400000|2022-06-07 09:00:00|668||668.2||668.2||668||0
1654592430000|2022-06-07 09:00:30||668||668||668||668|11199
1654592490000|2022-06-07 09:01:30|||||||||1185
1654592520000|2022-06-07 09:02:00|||||||||4440
1654592530000|2022-06-07 09:02:10|668.4|668.2|668.4|668.2|668.4|668.2|668.2|668|9652
1654592550000|2022-06-07 09:02:30|668|667.8|668.2|667.8|668.2|668|668|667.8|16013
1654592590000|2022-06-07 09:03:10|668||668.2||668.2||668||1400
1654592620000|2022-06-07 09:03:40|668||668||668||668||0
1654592640000|2022-06-07 09:04:00|668.2|668|668.2|668|668.2|668|668.2|668|4920
1654592660000|2022-06-07 09:04:20|668|667.8|667.8|667.6|668|667.8|667.8|667.6|3650
1654592670000|2022-06-07 09:04:30|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.4|24
1654592710000|2022-06-07 09:05:10||667.6||667.6||667.6||667.6|0
1654592740000|2022-06-07 09:05:40|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.4|2951
1654592830000|2022-06-07 09:07:10|667.6||667.6||667.6||667.6||0
1654592840000|2022-06-07 09:07:20|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|9327
1654592880000|2022-06-07 09:08:00|667.6|667.4|667.6|667.2|667.6|667.4|667.4|667.2|8214
1654592930000|2022-06-07 09:08:50||667.4||667.4||667.4||667.4|0
1654592940000|2022-06-07 09:09:00|667.8|667.6|668|667.8|668|667.8|667.8|667.6|12254
1654592950000|2022-06-07 09:09:10||667.6||667.6||667.6||667.6|0
1654593030000|2022-06-07 09:10:30||667.8||667.8||667.8||667.8|0
1654593060000|2022-06-07 09:11:00|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|1466
1654593070000|2022-06-07 09:11:10|668||668||668||668||1413
1654593100000|2022-06-07 09:11:40||667.8||667.6||667.8||667.6|7756
1654593110000|2022-06-07 09:11:50|667.8||667.8||667.8||667.8||0
1654593120000|2022-06-07 09:12:00|667.6|667.4|667.4|667|667.6|667.4|667.4|667|9476
1654593130000|2022-06-07 09:12:10|667.6|667.2|667.6|667.2|667.6|667.2|667.4|667|519
1654593140000|2022-06-07 09:12:20|667.4|667|667.4|667|667.4|667|667.4|667|0
1654593150000|2022-06-07 09:12:30|667.6|667.2|667.6|667.2|667.6|667.4|667.6|667.2|4817
1654593190000|2022-06-07 09:13:10|667.4||667.4||667.4||667.4||0
1654593230000|2022-06-07 09:13:50|667.2|667|667.4|667|667.4|667|667.2|667|4
1654593260000|2022-06-07 09:14:20|667.2|666.8|667.2|666.8|667.2|666.8|667|666.6|12903
1654593270000|2022-06-07 09:14:30|667|666.6|667.2|666.8|667.2|666.8|667|666.6|0
1654593280000|2022-06-07 09:14:40|667|666.6|667|666.6|667|666.6|667|666.6|0
1654593330000|2022-06-07 09:15:30|667.2|666.8|667.2|666.8|667.2|666.8|667.2|666.8|415
1654593340000|2022-06-07 09:15:40||667||667||667||667|2320
1654593410000|2022-06-07 09:16:50|667|666.8|667|666.6|667|666.8|667|666.6|1259
1654593420000|2022-06-07 09:17:00|667.2|666.8|667|666.8|667.2|667|667|666.6|10991
1654593430000|2022-06-07 09:17:10||666.6||666.6||666.6||666.6|0
1654593470000|2022-06-07 09:17:50|666.8||667||667||666.8||1486
1654593480000|2022-06-07 09:18:00||666.8||666.8||666.8||666.8|200
1654593490000|2022-06-07 09:18:10|||||||||270
1654593530000|2022-06-07 09:18:50|667.2|667|667.2|667|667.2|667|667|667|13111
1654593540000|2022-06-07 09:19:00|667|666.8|667|666.8|667.2|667|667|666.8|396
1654593570000|2022-06-07 09:19:30|||||||||1041
1654593590000|2022-06-07 09:19:50|667.2||667.2||667.2||667||1324
1654593600000|2022-06-07 09:20:00|667||667||667||667||3460
1654593610000|2022-06-07 09:20:10|667.2||667.2||667.2||667.2||263
1654593620000|2022-06-07 09:20:20||667||666.8||667||666.8|0
1654593640000|2022-06-07 09:20:40|667.4|667|667.4|667|667.4|667|667.4|667|8204
1654593650000|2022-06-07 09:20:50||667.2||667.2||667.2||667.2|0
1654593660000|2022-06-07 09:21:00||667||667||667||667|1177
1654593690000|2022-06-07 09:21:30|667.6|667.2|667.6|667.2|667.6|667.4|667.4|667.2|10873
1654593700000|2022-06-07 09:21:40|667.4|667|667.2|667|667.6|667|667.2|667|3533
1654593710000|2022-06-07 09:21:50|667.4||667.2||667.4||667.2||0
1654593720000|2022-06-07 09:22:00|667.4||667.2||667.4||667.2||0
1654593770000|2022-06-07 09:22:50|667|666.8|667.2|666.8|667.2|666.8|667|666.8|6143
1654593790000|2022-06-07 09:23:10|667||667.2||667.2||667||0
1654593810000|2022-06-07 09:23:30|667||667||667||667||0
1654593830000|2022-06-07 09:23:50|667.2|667|667.2|667|667.2|667|667.2|667|5775
1654593850000|2022-06-07 09:24:10|||||||||8342
1654593870000|2022-06-07 09:24:30|667.4||667.2||667.4||667.2||4357
1654593900000|2022-06-07 09:25:00|667.4||667.4||667.4||667.4||4889
1654593950000|2022-06-07 09:25:50||667.2||667.2||667.2||667.2|0
1654593970000|2022-06-07 09:26:10|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.4|11197
1654593980000|2022-06-07 09:26:20|668|667.6|668|667.6|668|667.6|667.8|667.6|0
1654593990000|2022-06-07 09:26:30|667.8||668||668||667.8||0
1654594000000|2022-06-07 09:26:40|667.8||667.8||667.8||667.8||0
1654594010000|2022-06-07 09:26:50|668|667.8|668.2|667.8|668.2|667.8|668|667.8|3137
1654594020000|2022-06-07 09:27:00|668|667.6|668|667.6|668|667.6|667.8|667.6|4057
1654594040000|2022-06-07 09:27:20||667.8||667.8||667.8||667.8|2640
1654594060000|2022-06-07 09:27:40|668.2||668.2||668.2||668||12389
1654594090000|2022-06-07 09:28:10|668.4|668|668.6|668.2|668.6|668.2|668.4|668|1636
1654594100000|2022-06-07 09:28:20|668.4||668.6||668.6||668.4||0
1654594120000|2022-06-07 09:28:40|668.4||668.4||668.4||668.4||0
1654594130000|2022-06-07 09:28:50|668.2|668|668.2|667.8|668.2|668|668|667.8|2302
1654594140000|2022-06-07 09:29:00|668|667.6|668|667.8|668|667.8|668|667.6|0
1654594220000|2022-06-07 09:30:20|668.2||668.2||668.2||668.2||3170
1654594250000|2022-06-07 09:30:50|668.4|668|668.6|668.2|668.6|668.2|668.4|668|13522
1654594260000|2022-06-07 09:31:00|668.4||668.6||668.6||668.4||2061
1654594270000|2022-06-07 09:31:10|||||||||74
1654594310000|2022-06-07 09:31:50|668.8|668.4|668.8|668.4|668.8|668.4|668.6|668.4|4704
1654594320000|2022-06-07 09:32:00|668.6||668.8||668.8||668.6||2821
1654594340000|2022-06-07 09:32:20||668.6||668.6||668.6||668.6|0
1654594350000|2022-06-07 09:32:30|669||669||669||669||1267
1654594360000|2022-06-07 09:32:40|669.2|668.8|669|668.8|669.2|668.8|669|668.8|326
1654594380000|2022-06-07 09:33:00||668.6||668.6||668.6||668.6|233
1654594390000|2022-06-07 09:33:10|668.8||668.8||668.8||668.8||0
1654594450000|2022-06-07 09:34:10|668.6|668.4|668.6|668.2|668.6|668.4|668.6|668.2|5462
1654594460000|2022-06-07 09:34:20|668.4||668.6||668.6||668.4||0
1654594500000|2022-06-07 09:35:00|668.4||668.6||668.6||668.4||6000
1654594520000|2022-06-07 09:35:20|668.4||668.4||668.4||668.4||100
1654594530000|2022-06-07 09:35:30|||||||||98
1654594540000|2022-06-07 09:35:40|668.2|668|668.2|668|668.2|668|668.2|668|3564
1654594560000|2022-06-07 09:36:00|668|667.8|668|667.6|668|667.8|668|667.6|6472
1654594600000|2022-06-07 09:36:40||667.8||667.6||667.8||667.6|0
1654594690000|2022-06-07 09:38:10|667.8|667.4|667.6|667.4|668|667.4|667.6|667.4|4085
1654594700000|2022-06-07 09:38:20||667.2||667.2||667.2||667.2|0
1654594740000|2022-06-07 09:39:00|667.8|667.4|667.8|667.4|667.8|667.6|667.6|667.4|10401
1654594750000|2022-06-07 09:39:10||667.6||667.6||667.6||667.6|0
1654594770000|2022-06-07 09:39:30|||||||||292
1654594790000|2022-06-07 09:39:50|667.6|667.4|667.4|667.2|667.6|667.4|667.4|667.2|5765
1654594800000|2022-06-07 09:40:00||667||667||667||667|0
1654594830000|2022-06-07 09:40:30|667.2||667.2||667.2||667.2||2903
1654594860000|2022-06-07 09:41:00|667|666.8|667.2|666.8|667.2|666.8|667|666.8|231
1654594910000|2022-06-07 09:41:50|667||667||667||667||0
1654594930000|2022-06-07 09:42:10|||||||||211
1654594970000|2022-06-07 09:42:50|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|7563
1654594980000|2022-06-07 09:43:00|667||667||667||667||8901
1654594990000|2022-06-07 09:43:10||666.8||666.8||666.8||666.6|1613
1654595020000|2022-06-07 09:43:40|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|1790
1654595030000|2022-06-07 09:43:50|667||666.8||667||666.8||310
1654595040000|2022-06-07 09:44:00|||||||||4058
1654595050000|2022-06-07 09:44:10|||||||||1697
1654595060000|2022-06-07 09:44:20|667|666.8|667|666.6|667|666.8|667|666.6|4907
1654595080000|2022-06-07 09:44:40|666.8||666.8||667||666.8||0
1654595090000|2022-06-07 09:44:50|667||667||667||667||0
1654595100000|2022-06-07 09:45:00|666.8||666.8||666.8||666.8||0
1654595120000|2022-06-07 09:45:20|||||||||1364
1654595130000|2022-06-07 09:45:30|667||667||667||667||19351
1654595160000|2022-06-07 09:46:00||666.8||666.8||666.8||666.8|0
1654595220000|2022-06-07 09:47:00|||||||||2489
1654595290000|2022-06-07 09:48:10|667.2||667.2||667.2||667.2||10494
1654595320000|2022-06-07 09:48:40|667||667||667||667||250
1654595340000|2022-06-07 09:49:00|||||||||326
1654595350000|2022-06-07 09:49:10|666.8|666.6|666.8|666.4|666.8|666.6|666.6|666.4|5869
1654595390000|2022-06-07 09:49:50|666.6||666.6||666.6||666.6||0
1654595420000|2022-06-07 09:50:20|||||||||156
1654595440000|2022-06-07 09:50:40|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|5929
1654595450000|2022-06-07 09:50:50|666.4||666.4||666.4||666.4||534
1654595460000|2022-06-07 09:51:00|666.2|666|666.2|666|666.2|666|666.2|666|50
1654595480000|2022-06-07 09:51:20|666.4|665.8|666.4|666.2|666.4|666.2|666.4|665.8|4186
1654595490000|2022-06-07 09:51:30||666||666||666||666|579
1654595510000|2022-06-07 09:51:50|666.6|666.2|667|666.6|667|666.6|666.6|666|13297
1654595540000|2022-06-07 09:52:20||666.8||666.8||666.8||666.8|0
1654595570000|2022-06-07 09:52:50|666.2|666|666.4|666|666.8|666.2|666.2|666|97901
1654595580000|2022-06-07 09:53:00|666.2|665.8|666|665.6|666.4|666|665.8|665.6|59268
1654595650000|2022-06-07 09:54:10||665.8||665.8||665.8||665.8|2880
1654595700000|2022-06-07 09:55:00|||||||||2643
1654595740000|2022-06-07 09:55:40|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|134
1654595780000|2022-06-07 09:56:20|666|665.8|666.2|665.8|666.2|665.8|666|665.6|10851
1654595800000|2022-06-07 09:56:40||666||665.8||666||665.8|3034
1654595880000|2022-06-07 09:58:00|666.4|666|666.2|666|666.4|666.2|666.2|665.8|8118
1654595890000|2022-06-07 09:58:10||665.8||665.8||665.8||665.8|0
1654595930000|2022-06-07 09:58:50|666||666.2||666.2||666||0
1654595980000|2022-06-07 09:59:40||666||666||666||666|269
1654595990000|2022-06-07 09:59:50|||||||||167
1654596010000|2022-06-07 10:00:10||665.8||665.8||665.8||665.8|659
1654596020000|2022-06-07 10:00:20|666||666||666||666||0
1654596050000|2022-06-07 10:00:50|666.2|666|666.2|665.8|666.2|666|666|665.8|3003
1654596080000|2022-06-07 10:01:20|666||666.2||666.2||666||2047
1654596190000|2022-06-07 10:03:10|666||666||666||666||3947
1654596210000|2022-06-07 10:03:30||665.6||665.6||665.6||665.6|0
1654596220000|2022-06-07 10:03:40|666.2|665.8|666.2|665.8|666.2|665.8|666.2|665.8|6023
1654596240000|2022-06-07 10:04:00|666||666.2||666.2||666||1561
1654596270000|2022-06-07 10:04:30|666||666.2||666.2||666||0
1654596290000|2022-06-07 10:04:50||666||666||666||666|0
1654596310000|2022-06-07 10:05:10|666.4||666.4||666.4||666.2||4499
1654596330000|2022-06-07 10:05:30|666.6|666.2|666.6|666.2|666.6|666.4|666.4|666|6895
1654596340000|2022-06-07 10:05:40|666.4||666.6||666.6||666.4||0
1654596380000|2022-06-07 10:06:20||666.4||666.4||666.4||666.2|579
1654596400000|2022-06-07 10:06:40|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|730
1654596480000|2022-06-07 10:08:00|||||||||2025
1654596550000|2022-06-07 10:09:10|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|2053
1654596590000|2022-06-07 10:09:50|666.8||666.6||666.8||666.6||4389
1654596610000|2022-06-07 10:10:10|666.8||666.8||666.8||666.8||25
1654596660000|2022-06-07 10:11:00|666.6||666.6||666.6||666.6||0
1654596700000|2022-06-07 10:11:40|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.4|5525
1654596730000|2022-06-07 10:12:10|||||||||1147
1654596740000|2022-06-07 10:12:20|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.2|8238
1654596750000|2022-06-07 10:12:30||666.2||666.2||666.2||666.2|105
1654596790000|2022-06-07 10:13:10||666.4||666.4||666.4||666.4|0
1654596810000|2022-06-07 10:13:30|666.4|666.2|666.4|666.2|666.6|666.2|666.4|666.2|6220
1654596820000|2022-06-07 10:13:40|666.6||666.4||666.6||666.4||7777
1654596830000|2022-06-07 10:13:50|666.6||666.6||666.6||666.6||0
1654596920000|2022-06-07 10:15:20|666.4||666.4||666.6||666.4||0
1654596930000|2022-06-07 10:15:30|666.6||666.6||666.6||666.6||2310
1654596940000|2022-06-07 10:15:40|666.4|666|666.2|666|666.4|666|666.2|666|5777
1654596970000|2022-06-07 10:16:10|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|13784
1654596980000|2022-06-07 10:16:20|666.4|666|666.4|666|666.4|666|666.4|666|2182
1654596990000|2022-06-07 10:16:30|666.2||666.4||666.4||666.2||2
1654597000000|2022-06-07 10:16:40|666.2||666.2||666.2||666.2||0
1654597030000|2022-06-07 10:17:10|666|665.8|665.8|665.6|666|665.8|665.8|665.6|3338
1654597080000|2022-06-07 10:18:00|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|4183
1654597090000|2022-06-07 10:18:10|665.8||665.6||665.8||665.6||0
1654597100000|2022-06-07 10:18:20||665.2||665.2||665.2||665.2|1313
1654597120000|2022-06-07 10:18:40|665.4||665.6||665.6||665.4||692
1654597140000|2022-06-07 10:19:00|665.4|665|665.4|665|665.6|665.2|665.4|665|3585
1654597150000|2022-06-07 10:19:10||665.2||665.2||665.2||665|1121
1654597160000|2022-06-07 10:19:20||665||665||665||665|0
1654597200000|2022-06-07 10:20:00|665.2||665.2||665.2||665.2||0
1654597210000|2022-06-07 10:20:10|665.4|665.2|665.4|665|665.4|665.2|665.4|665|7264
1654597220000|2022-06-07 10:20:20||665.2||665||665.2||665|0
1654597230000|2022-06-07 10:20:30|665.2||665.4||665.4||665.2||1765
1654597290000|2022-06-07 10:21:30|||||||||14
1654597300000|2022-06-07 10:21:40||665.2||665.2||665.2||665.2|0
1654597320000|2022-06-07 10:22:00|665.2|665|665.4|665|665.4|665.2|665.2|665|6092
1654597340000|2022-06-07 10:22:20|665.2|664.8|665|664.6|665.2|664.8|664.8|664.6|9073
1654597350000|2022-06-07 10:22:30|665.2|664.8|665|664.8|665.2|664.8|665|664.8|0
1654597360000|2022-06-07 10:22:40|665.2||665.2||665.2||665.2||3346
1654597380000|2022-06-07 10:23:00|665||665||665||665||0
1654597390000|2022-06-07 10:23:10|665.2||665||665.2||665||219
1654597450000|2022-06-07 10:24:10|||||||||911
1654597470000|2022-06-07 10:24:30|665.2||665.2||665.2||665.2||110
1654597480000|2022-06-07 10:24:40||665||665||665||664.8|1438
1654597500000|2022-06-07 10:25:00|665|664.8|665|664.8|665|664.8|665|664.8|2569
1654597510000|2022-06-07 10:25:10|665.2|665|665.2|664.8|665.2|665|665.2|664.8|0
1654597540000|2022-06-07 10:25:40||665||664.8||665||664.8|861
1654597560000|2022-06-07 10:26:00||665||665||665||665|0
1654597570000|2022-06-07 10:26:10|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|2775
1654597580000|2022-06-07 10:26:20|665.6||665.6||665.6||665.6||3257
1654597590000|2022-06-07 10:26:30|665.4|665.4|665.6|665.2|665.6|665.4|665.4|665.2|2478
1654597600000|2022-06-07 10:26:40||665.4||665.4||665.4||665.2|0
1654597630000|2022-06-07 10:27:10|665.8|665.6|665.8|665.6|666|665.6|665.8|665.4|7506
1654597640000|2022-06-07 10:27:20|666||666||666||665.8||0
1654597680000|2022-06-07 10:28:00||665.8||665.8||665.8||665.8|314
1654597700000|2022-06-07 10:28:20|666.2|666|666.2|666|666.2|666|666.2|666|726
1654597710000|2022-06-07 10:28:30|666.4|666.2|666.4|666|666.6|666.2|666.4|666|2604
1654597720000|2022-06-07 10:28:40|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|0
1654597730000|2022-06-07 10:28:50|666.4||666.4||666.4||666.4||0
1654597740000|2022-06-07 10:29:00||666||666||666||666|11
1654597770000|2022-06-07 10:29:30|666.2||666.2||666.2||666.2||0
1654597780000|2022-06-07 10:29:40|666.4||666.4||666.4||666.4||0
1654597810000|2022-06-07 10:30:10|666.2|666.2|666.4|666|666.4|666.2|666.2|666|70
1654597850000|2022-06-07 10:30:50|||||||||70
1654597880000|2022-06-07 10:31:20|666.6|666.2|667|666.6|667|666.6|666.6|666.2|9160
1654597900000|2022-06-07 10:31:40|666.8|666.4|666.8|666.6|666.8|666.6|666.6|666.4|3031
1654598030000|2022-06-07 10:33:50|666.6|666.4|666.4|666.2|666.6|666.4|666.4|666.2|6450
1654598050000|2022-06-07 10:34:10||666||666||666||666|0
1654598100000|2022-06-07 10:35:00|666.2||666.2||666.2||666.2||0
1654598110000|2022-06-07 10:35:10|666.4||666.4||666.4||666.4||3801
1654598150000|2022-06-07 10:35:50||666.2||666.2||666.2||666.2|0
1654598180000|2022-06-07 10:36:20|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|5612
1654598190000|2022-06-07 10:36:30|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|8802
1654598220000|2022-06-07 10:37:00|667|666.8|667|666.8|667|666.8|667|666.8|2386
1654598240000|2022-06-07 10:37:20|667.2|667|667.2|667|667.2|667|667.2|666.8|345
1654598260000|2022-06-07 10:37:40|667|666.8|667|666.8|667|666.8|667|666.8|3096
1654598270000|2022-06-07 10:37:50|667.2||667.2||667.2||667.2||0
1654598310000|2022-06-07 10:38:30|667|666.6|666.8|666.6|667|666.6|666.8|666.6|7879
1654598350000|2022-06-07 10:39:10|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.2|2
1654598380000|2022-06-07 10:39:40|666.8||666.8||666.8||666.8||6157
1654598410000|2022-06-07 10:40:10|666.6||666.6||666.6||666.6||0
1654598420000|2022-06-07 10:40:20|666.8||666.6||666.8||666.6||0
1654598430000|2022-06-07 10:40:30|666.8||666.8||666.8||666.8||0
1654598550000|2022-06-07 10:42:30||666.6||666.6||666.6||666.6|1024
1654598580000|2022-06-07 10:43:00|||||||||2524
1654598590000|2022-06-07 10:43:10|666.6|666.4|666.4|666|666.6|666.4|666.4|666|11228
1654598600000|2022-06-07 10:43:20|666.2|665.8|666.4|666|666.4|666|666.2|665.8|8
1654598610000|2022-06-07 10:43:30|666.2||666.4||666.4||666.2||0
1654598670000|2022-06-07 10:44:30|666.2||666.2||666.2||666.2||0
1654598700000|2022-06-07 10:45:00|666.4||666.4||666.4||666.4||2570
1654598720000|2022-06-07 10:45:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|5563
1654598750000|2022-06-07 10:45:50|666.4|666|666.4|666|666.4|666|666.2|666|1570
1654598780000|2022-06-07 10:46:20||666.2||666.2||666.2||666|0
1654598800000|2022-06-07 10:46:40|666.6||666.6||666.6||666.6||4407
1654598810000|2022-06-07 10:46:50|||||||||355
1654598820000|2022-06-07 10:47:00|666.4|666|666.4|666|666.4|666|666.2|666|3829
1654598850000|2022-06-07 10:47:30|666.2||666.2||666.2||666.2||0
1654598880000|2022-06-07 10:48:00|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|5547
1654598890000|2022-06-07 10:48:10|666.6||666.4||666.6||666.4||3210
1654598900000|2022-06-07 10:48:20|666.6||666.4||666.6||666.4||0
1654598910000|2022-06-07 10:48:30|666.6||666.6||666.6||666.6||222
1654598930000|2022-06-07 10:48:50||666.4||666.4||666.4||666.4|0
1654598940000|2022-06-07 10:49:00|666.8||666.6||666.8||666.6||4817
1654598950000|2022-06-07 10:49:10|666.8||666.8||666.8||666.6||727
1654598960000|2022-06-07 10:49:20|666.6||666.8||666.8||666.6||696
1654598970000|2022-06-07 10:49:30|667|666.6|667|666.6|667|666.6|667|666.6|738
1654599010000|2022-06-07 10:50:10|||||||||567
1654599030000|2022-06-07 10:50:30||666.8||666.8||666.8||666.8|790
1654599040000|2022-06-07 10:50:40|||||||||100
1654599050000|2022-06-07 10:50:50|667.2|667|667.2|667|667.2|667|667.2|667|861
1654599070000|2022-06-07 10:51:10|667|666.8|666.8|666.4|667|666.8|666.6|666.4|8847
1654599080000|2022-06-07 10:51:20|666.6||666.8||666.8||666.6||335
1654599120000|2022-06-07 10:52:00|667|666.6|667|666.6|667|666.6|667|666.6|19252
1654599170000|2022-06-07 10:52:50|666.8||666.8||666.8||666.8||0
1654599180000|2022-06-07 10:53:00|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|1527
1654599200000|2022-06-07 10:53:20||666.6||666.6||666.6||666.6|149
1654599240000|2022-06-07 10:54:00||666.4||666.4||666.4||666.4|0
1654599260000|2022-06-07 10:54:20||666.6||666.6||666.6||666.6|0
1654599280000|2022-06-07 10:54:40|||||||||2350
1654599360000|2022-06-07 10:56:00|666.6|666.4|666.8|666.4|666.8|666.4|666.6|666.4|7598
1654599400000|2022-06-07 10:56:40|667|666.6|667|666.6|667|666.6|666.8|666.6|9668
1654599460000|2022-06-07 10:57:40|666.8|666.4|667|666.6|667|666.6|666.6|666.4|1580
1654599470000|2022-06-07 10:57:50|666.8||666.8||666.8||666.8||0
1654599480000|2022-06-07 10:58:00|667||667||667||667||0
1654599520000|2022-06-07 10:58:40|666.8||667||667||666.8||996
1654599540000|2022-06-07 10:59:00|666.8||667||667||666.8||0
1654599550000|2022-06-07 10:59:10|666.8|666.4|665.2|664.8|666.8|666.4|665.2|664.8|20583
1654599560000|2022-06-07 10:59:20|665|664.6|664.8|664.4|665.2|664.8|664.6|664.2|36236
1654599570000|2022-06-07 10:59:30|665|664.6|665.2|664.8|665.2|665|665|664.4|19816
1654599580000|2022-06-07 10:59:40|665|664.6|664.4|664.2|665|664.6|664.2|664|8147
1654599590000|2022-06-07 10:59:50|664.2|664|665|664.6|665|664.6|664.2|664|13370
1654599600000|2022-06-07 11:00:00|664.8|664.8|665|664.6|665|664.8|664.8|664.6|5065
1654599610000|2022-06-07 11:00:10||664.8||664.6||664.8||664.6|2405
1654599620000|2022-06-07 11:00:20|664.8|664.8|664.8|664.6|664.8|664.8|664.8|664.6|4584
1654599630000|2022-06-07 11:00:30|665|664.8|665|664.6|665|664.8|665|664.6|1777
1654599650000|2022-06-07 11:00:50||664.8||664.6||664.8||664.6|25661
1654599660000|2022-06-07 11:01:00|664.8||665||665||664.8||0
1654599670000|2022-06-07 11:01:10|664.8|664.8|665|664.6|665|664.8|664.8|664.6|2455
1654599680000|2022-06-07 11:01:20|665.2|664.8|665.2|664.8|665.4|665|665.2|664.8|4303
1654599690000|2022-06-07 11:01:30|665|665|665|664.6|665.2|665|664.8|664.6|6823
1654599700000|2022-06-07 11:01:40|664.8||664.8||665||664.8||150
1654599710000|2022-06-07 11:01:50|665||665||665||665||6
1654599720000|2022-06-07 11:02:00|664.8||664.8||665||664.8||0
1654599730000|2022-06-07 11:02:10|665|664.8|665|664.8|665|664.8|665|664.6|636
1654599740000|2022-06-07 11:02:20|664.8|664.6|665|664.6|665|664.8|664.8|664.6|1108
1654599750000|2022-06-07 11:02:30|664.8||664.8||665||664.8||0
1654599760000|2022-06-07 11:02:40|664.6|664.4|664.8|664.4|664.8|664.6|664.6|664.4|3
1654599770000|2022-06-07 11:02:50|664.6|664.6|664.6|664.4|664.8|664.6|664.6|664.4|0
1654599780000|2022-06-07 11:03:00|664.8|664.6|664.8|664.4|664.8|664.6|664.8|664.4|243
1654599790000|2022-06-07 11:03:10|664.6|664.2|664.6|664.2|664.6|664.2|664.4|664.2|4498
1654599800000|2022-06-07 11:03:20||664.4||664.4||664.4||664.4|0
1654599820000|2022-06-07 11:03:40|||||||||123
1654599830000|2022-06-07 11:03:50|664.4|664.2|664.4|664|664.4|664.2|664.4|664|1777
1654599850000|2022-06-07 11:04:10|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664.2|3401
1654599860000|2022-06-07 11:04:20|664.4||664.6||664.6||664.4||0
1654599870000|2022-06-07 11:04:30|664.4|664|664.4|664|664.4|664|664.4|664|2662
1654599880000|2022-06-07 11:04:40|664.6|664.2|664.4|664.2|664.6|664.2|664.4|664.2|0
1654599890000|2022-06-07 11:04:50|664.6||664.6||664.6||664.6||0
1654599900000|2022-06-07 11:05:00|664.4|664|664.6|664.2|664.6|664.2|664.4|664|6
1654599910000|2022-06-07 11:05:10|664.4||664.6||664.6||664.4||0
1654599920000|2022-06-07 11:05:20|664.4|664|664.6|664.2|664.6|664.2|664.4|664|0
1654599940000|2022-06-07 11:05:40|664.4||664.6||664.6||664.4||0
1654599970000|2022-06-07 11:06:10|664.4||664.6||664.6||664.4||1346
1654599990000|2022-06-07 11:06:30|664.4||664.4||664.6||664.4||1330
1654600000000|2022-06-07 11:06:40||664||664.2||664.2||664|1971
1654600010000|2022-06-07 11:06:50|664.6||664.6||664.6||664.6||153
1654600050000|2022-06-07 11:07:30|664.4||664.6||664.6||664.4||0
1654600060000|2022-06-07 11:07:40|664.4||664.6||664.6||664.4||212
1654600070000|2022-06-07 11:07:50|664.4|664|664.4|664|664.4|664|664.4|664|358
1654600080000|2022-06-07 11:08:00||664.2||664||664.2||664|0
1654600090000|2022-06-07 11:08:10||664.2||664.2||664.2||664.2|0
1654600100000|2022-06-07 11:08:20||664||664||664||664|0
1654600120000|2022-06-07 11:08:40|664.2||664.4||664.4||664.2||547
1654600150000|2022-06-07 11:09:10|664.2||664.2||664.2||664.2||3056
1654600160000|2022-06-07 11:09:20|664|663.8|664|663.6|664|663.8|663.8|663.6|3300
1654600170000|2022-06-07 11:09:30||663.8||663.8||663.8||663.8|0
1654600200000|2022-06-07 11:10:00|664.2|663.6|663.8|663.4|664.2|663.6|663.8|663.4|1956
1654600210000|2022-06-07 11:10:10|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|1451
1654600220000|2022-06-07 11:10:20|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|2
1654600240000|2022-06-07 11:10:40|663.6|663.2|663.6|663.2|663.6|663.4|663.6|663.2|684
1654600270000|2022-06-07 11:11:10|663.4|663|663.6|663.2|663.6|663.2|663.4|663|0
1654600290000|2022-06-07 11:11:30|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.2|3397
1654600310000|2022-06-07 11:11:50|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|0
1654600320000|2022-06-07 11:12:00|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|0
1654600400000|2022-06-07 11:13:20|663.6|663.6|663.8|663.4|663.8|663.6|663.6|663.4|2577
1654600430000|2022-06-07 11:13:50|||||||||600
1654600440000|2022-06-07 11:14:00|663.6|663.2|663.4|663.2|663.6|663.2|663.4|663.2|6775
1654600450000|2022-06-07 11:14:10|663.6||663.6||663.6||663.6||0
1654600470000|2022-06-07 11:14:30||663.4||663.2||663.4||663.2|1
1654600480000|2022-06-07 11:14:40|663.4|663.4|663.8|663.4|663.8|663.4|663.4|663.4|5225
1654600490000|2022-06-07 11:14:50|663.6||663.8||663.8||663.6||0
1654600500000|2022-06-07 11:15:00|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|0
1654600520000|2022-06-07 11:15:20|663.8|663.4|663.8|663.4|663.8|663.4|663.6|663.2|0
1654600530000|2022-06-07 11:15:30|||||||||15
1654600580000|2022-06-07 11:16:20|664|663.6|664.2|664|664.2|664|664|663.6|7652
1654600590000|2022-06-07 11:16:30||663.8||663.8||663.8||663.8|859
1654600620000|2022-06-07 11:17:00|664.4|664|664.4|664|664.4|664|664.4|664|389
1654600630000|2022-06-07 11:17:10||664.2||664||664.2||664|0
1654600640000|2022-06-07 11:17:20|664.2||664.4||664.4||664.2||0
1654600650000|2022-06-07 11:17:30|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|1616
1654600680000|2022-06-07 11:18:00||664||664||664||664|999
1654600700000|2022-06-07 11:18:20|664|663.8|664.2|663.8|664.2|663.8|664|663.8|387
1654600720000|2022-06-07 11:18:40||664||663.8||664||663.8|0
1654600750000|2022-06-07 11:19:10|664||664||664||664||0
1654600760000|2022-06-07 11:19:20|664.2|664|664.4|664|664.4|664|664|664|9059
1654600770000|2022-06-07 11:19:30|664.6|664.2|664.6|664.2|664.6|664.2|664.4|664.2|2823
1654600780000|2022-06-07 11:19:40|664.4|664|664.4|664|664.4|664|664.4|664|0
1654600790000|2022-06-07 11:19:50||664.2||664.2||664.2||664.2|0
1654600800000|2022-06-07 11:20:00|664.6|664|664.6|664.2|664.6|664.2|664.6|664|1461
1654600830000|2022-06-07 11:20:30|664.4||664.4||664.4||664.4||0
1654600840000|2022-06-07 11:20:40||664||664||664||664|2204
1654600900000|2022-06-07 11:21:40||664.2||664||664.2||664|684
1654600920000|2022-06-07 11:22:00|664.2|663.8|664|663.8|664.2|663.8|664|663.8|8781
1654600940000|2022-06-07 11:22:20|664.2|664|664.2|664|664.2|664|664.2|663.8|1996
1654600950000|2022-06-07 11:22:30||663.8||663.8||663.8||663.8|0
1654600960000|2022-06-07 11:22:40||664||663.8||664||663.8|0
1654600990000|2022-06-07 11:23:10|664||664.2||664.2||664||0
1654601050000|2022-06-07 11:24:10|664||664.2||664.2||664||1000
1654601070000|2022-06-07 11:24:30||664||664||664||664|0
1654601080000|2022-06-07 11:24:40|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664|7837
1654601090000|2022-06-07 11:24:50|664.6||664.6||664.6||664.6||277
1654601150000|2022-06-07 11:25:50||664.4||664.4||664.4||664.4|0
1654601160000|2022-06-07 11:26:00|664.8|664.6|664.8|664.4|664.8|664.6|664.8|664.4|698
1654601170000|2022-06-07 11:26:10|665|664.6|665|664.6|665|664.6|664.8|664.6|0
1654601200000|2022-06-07 11:26:40||664.8||664.6||664.8||664.6|3754
1654601270000|2022-06-07 11:27:50||664.8||664.6||664.8||664.6|4519
1654601290000|2022-06-07 11:28:10|664.8|664.8|665|664.6|665|664.8|664.8|664.6|10672
1654601310000|2022-06-07 11:28:30|665.2|664.8|665.2|664.8|665.2|664.8|665.2|664.6|5605
1654601320000|2022-06-07 11:28:40||665||664.8||665||664.8|647
1654601340000|2022-06-07 11:29:00|665.4|665|665.8|665.2|665.8|665.4|665.2|664.8|24665
1654601350000|2022-06-07 11:29:10|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.2|0
1654601360000|2022-06-07 11:29:20||665.2||665.4||665.4||665.2|0
1654601390000|2022-06-07 11:29:50|665.6|665.2|665.8|665.2|665.8|665.4|665.6|665.2|0
1654601400000|2022-06-07 11:30:00|665.6|665.4|665.6|665.2|665.8|665.4|665.6|665.2|0
1654601410000|2022-06-07 11:30:10||665.4||665.4||665.4||665.4|0
1654601420000|2022-06-07 11:30:20||665.2||665.2||665.2||665.2|403
1654601440000|2022-06-07 11:30:40||665.4||665.4||665.4||665.2|0
1654601460000|2022-06-07 11:31:00|665.4|665.2|665.6|665.2|665.6|665.2|665.4|665.2|1551
1654601510000|2022-06-07 11:31:50|665.4||665.4||665.4||665.4||1144
1654601570000|2022-06-07 11:32:50|||||||||299
1654601600000|2022-06-07 11:33:20|665.6|665.4|665.6|665.2|665.6|665.4|665.6|665.2|9412
1654601630000|2022-06-07 11:33:50|665.8|665.4|665.8|665.4|666|665.6|665.6|665.4|25643
1654601650000|2022-06-07 11:34:10||665.6||665.4||665.6||665.4|2151
1654601660000|2022-06-07 11:34:20||665.6||665.6||665.6||665.4|0
1654601670000|2022-06-07 11:34:30|666||666||666||666||951
1654601680000|2022-06-07 11:34:40|665.8||665.8||665.8||665.8||0
1654601690000|2022-06-07 11:34:50|666||665.8||666||665.8||803
1654601720000|2022-06-07 11:35:20|665.6|665.4|665.4|665.2|665.6|665.4|665.4|665.2|14841
1654601730000|2022-06-07 11:35:30|||||||||10621
1654601740000|2022-06-07 11:35:40|665.6|665.4|666|665.6|666|665.6|665.6|665.4|1066
1654601750000|2022-06-07 11:35:50|665.8|665.4|665.8|665.4|666|665.6|665.6|665.4|3355
1654601780000|2022-06-07 11:36:20|665.6|665.2|665.6|665.4|665.6|665.4|665.6|665.2|0
1654601790000|2022-06-07 11:36:30|665.8|665.2|665.4|665.2|665.8|665.2|665.4|665.2|2993
1654601840000|2022-06-07 11:37:20|665.2|665|665.2|665|665.2|665|665.2|664.8|36238
1654601870000|2022-06-07 11:37:50|665.4||665.4||665.4||665.4||655
1654601880000|2022-06-07 11:38:00|665.2||665.2||665.4||665.2||2135
1654601890000|2022-06-07 11:38:10|665.4||665.2||665.4||665.2||0
1654601900000|2022-06-07 11:38:20|665.4||665.4||665.4||665.4||0
1654602070000|2022-06-07 11:41:10|665.2||665.2||665.2||665.2||561
1654602080000|2022-06-07 11:41:20|665|664.8|665|664.8|665|664.8|665|664.8|2849
1654602090000|2022-06-07 11:41:30|665.2|665|665.2|664.8|665.2|665|665.2|664.8|1772
1654602100000|2022-06-07 11:41:40|665||665.2||665.2||665||1000
1654602150000|2022-06-07 11:42:30|665|664.6|665|664.6|665|664.6|665|664.6|1927
1654602160000|2022-06-07 11:42:40||664.8||664.6||664.8||664.6|1500
1654602170000|2022-06-07 11:42:50||664.8||664.8||664.8||664.8|0
1654602180000|2022-06-07 11:43:00|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|2691
1654602190000|2022-06-07 11:43:10|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|3182
1654602220000|2022-06-07 11:43:40||664.2||664.2||664.2||664.2|0
1654602260000|2022-06-07 11:44:20|||||||||1511
1654602340000|2022-06-07 11:45:40|664.8|664.4|664.6|664.4|664.8|664.4|664.6|664.4|5527
1654602350000|2022-06-07 11:45:50|664.8||664.8||664.8||664.8||7
1654602360000|2022-06-07 11:46:00|665|664.6|665.2|664.8|665.2|665|665|664.4|10808
1654602370000|2022-06-07 11:46:10||665||665||665||665|0
1654602380000|2022-06-07 11:46:20|665.4|664.8|665.2|664.8|665.4|664.8|665.2|664.8|3055
1654602420000|2022-06-07 11:47:00|||||||||100
1654602430000|2022-06-07 11:47:10|665|664.6|664.8|664.4|665.2|664.6|664.8|664.4|4825
1654602440000|2022-06-07 11:47:20||664.6||664.6||664.6||664.6|0
1654602490000|2022-06-07 11:48:10|665|664.8|664.6|664.2|665|664.8|664.4|664.2|14756
1654602500000|2022-06-07 11:48:20|664.4||664.4||664.4||664.4||0
1654602510000|2022-06-07 11:48:30|664.6||664.6||664.6||664.4||2468
1654602520000|2022-06-07 11:48:40|664.4||664.6||664.6||664.4||0
1654602530000|2022-06-07 11:48:50|664.4|664.4|664.6|664.4|664.6|664.4|664.4|664.4|2517
1654602550000|2022-06-07 11:49:10|664.4|664.2|664.6|664.2|664.6|664.2|664.4|664.2|5974
1654602570000|2022-06-07 11:49:30|664.8|664.4|664.8|664.6|664.8|664.6|664.8|664.4|62562
1654602580000|2022-06-07 11:49:40|665|664.8|665.2|664.8|665.2|664.8|665|664.8|546
1654602590000|2022-06-07 11:49:50||665||664.8||665||664.8|1766
1654602600000|2022-06-07 11:50:00|665||665.2||665.2||665||0
1654602620000|2022-06-07 11:50:20|665||665||665||665||0
1654602680000|2022-06-07 11:51:20|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|3078
1654602750000|2022-06-07 11:52:30|664.6|664.4|664.4|664.2|664.8|664.4|664.4|664|19632
1654602760000|2022-06-07 11:52:40||664||664||664.2||664|0
1654602770000|2022-06-07 11:52:50|||||||||3359
1654602790000|2022-06-07 11:53:10||664.2||664.2||664.2||664|0
1654602800000|2022-06-07 11:53:20||664||664||664.2||664|0
1654602870000|2022-06-07 11:54:30|664.2|664.2|664.4|664|664.4|664.2|664.2|664|3813
1654602930000|2022-06-07 11:55:30|664.2||664.2||664.2||664.2||0
1654602950000|2022-06-07 11:55:50|664|663.8|664|663.6|664|663.8|664|663.6|3822
1654602990000|2022-06-07 11:56:30|664.2|663.8|664.2|663.8|664.2|664|664.2|663.8|2935
1654603000000|2022-06-07 11:56:40||664||664||664||664|0
1654603150000|2022-06-07 11:59:10|664.4|664.2|664.4|664|664.4|664.2|664.4|664|5021
1654603160000|2022-06-07 11:59:20|664.2||664.2||664.2||664.2||61
1654603190000|2022-06-07 11:59:50|||||||||300
1654603200000|2022-06-07 12:00:00|||||||||2574
1654603210000|2022-06-07 12:00:10|664.4|664.2|664.8|664.6|664.8|664.6|664.4|664.2|10310
1654603230000|2022-06-07 12:00:30|664.6|664.4|664.4|664.2|664.6|664.4|664.2|664|10233
1654603250000|2022-06-07 12:00:50|664.2|664|664.2|663.8|664.2|664|664.2|663.8|4189
1654603290000|2022-06-07 12:01:30|||||||||11961
1654603300000|2022-06-07 12:01:40|664|663.6|664|663.8|664|663.8|664|663.6|2954
1654603320000|2022-06-07 12:02:00|664.2||664.2||664.2||664.2||781
1654603330000|2022-06-07 12:02:10||664||664||664||664|0
1654603370000|2022-06-07 12:02:50|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664.2|3285
1654603380000|2022-06-07 12:03:00|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|7133
1654603400000|2022-06-07 12:03:20|664.8||664.8||664.8||664.8||0
1654603410000|2022-06-07 12:03:30||664.6||664.6||664.6||664.6|0
1654603450000|2022-06-07 12:04:10|665|664.8|665|664.8|665|664.8|665|664.6|4233
1654603480000|2022-06-07 12:04:40|665.2|665|665.2|665|665.2|665|665.2|665|1303
1654603490000|2022-06-07 12:04:50|665|664.8|665|664.8|665|664.8|665|664.8|3222
1654603500000|2022-06-07 12:05:00||664.6||664.6||664.8||664.6|397
1654603510000|2022-06-07 12:05:10|665.2|664.8|665.2|664.8|665.2|664.8|665|664.6|0
1654603520000|2022-06-07 12:05:20||665||664.8||665||664.8|0
1654603540000|2022-06-07 12:05:40||665||664.8||665||664.8|2231
1654603560000|2022-06-07 12:06:00|665|664.6|665.2|664.8|665.2|664.8|665|664.6|1180
1654603580000|2022-06-07 12:06:20|665||665||665||665||2500
1654603600000|2022-06-07 12:06:40|665.2|665|665.2|665|665.2|665|665.2|665|2765
1654603610000|2022-06-07 12:06:50|665|664.8|665|664.8|665|664.8|665|664.8|0
1654603630000|2022-06-07 12:07:10||664.6||664.6||664.6||664.6|200
1654603680000|2022-06-07 12:08:00||664.8||664.8||664.8||664.8|0
1654603690000|2022-06-07 12:08:10|664.8|664.6|664.8|664.4|665|664.6|664.6|664.4|10609
1654603700000|2022-06-07 12:08:20||664.6||664.6||664.6||664.6|1303
1654603730000|2022-06-07 12:08:50|||||||||1204
1654603840000|2022-06-07 12:10:40|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|4383
1654603850000|2022-06-07 12:10:50|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664.2|8276
1654603880000|2022-06-07 12:11:20|||||||||1545
1654603890000|2022-06-07 12:11:30|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|0
1654603900000|2022-06-07 12:11:40|665||665||665||665||3292
1654603940000|2022-06-07 12:12:20||664.8||664.8||664.8||664.8|593
1654604030000|2022-06-07 12:13:50|664.8|664.6|664.6|664.4|664.8|664.6|664.6|664.4|2286
1654604050000|2022-06-07 12:14:10|664.8|664.6|665|664.6|665|664.6|664.8|664.6|3513
1654604060000|2022-06-07 12:14:20||664.8||664.8||664.8||664.8|0
1654604070000|2022-06-07 12:14:30|665.2|665|665.6|665.2|665.6|665.2|665.2|665|5846
1654604080000|2022-06-07 12:14:40|665.4||665.4||665.4||665.4||0
1654604110000|2022-06-07 12:15:10|665.6||665.6||665.6||665.6||2
1654604120000|2022-06-07 12:15:20||665.4||665.4||665.4||665.4|0
1654604130000|2022-06-07 12:15:30|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|1614
1654604170000|2022-06-07 12:16:10|665.2|665|665.2|665|665.2|665|665.2|665|1804
1654604200000|2022-06-07 12:16:40|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|609
1654604230000|2022-06-07 12:17:10||665||665||665||665|0
1654604240000|2022-06-07 12:17:20||665.2||665.2||665.2||665.2|0
1654604250000|2022-06-07 12:17:30|||||||||2600
1654604260000|2022-06-07 12:17:40|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|2157
1654604270000|2022-06-07 12:17:50|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|430
1654604280000|2022-06-07 12:18:00||665||665||665.2||665|8016
1654604330000|2022-06-07 12:18:50||665.2||665||665.2||665|0
1654604370000|2022-06-07 12:19:30|665.6|665.2|665.4|665|665.6|665.4|665.4|665|31869
1654604410000|2022-06-07 12:20:10|665.6|665.2|665.8|665.4|665.8|665.6|665.6|665.2|12221
1654604420000|2022-06-07 12:20:20||665.6||665.6||665.6||665.6|480
1654604430000|2022-06-07 12:20:30|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|753
1654604440000|2022-06-07 12:20:40|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|8762
1654604470000|2022-06-07 12:21:10|666|665.8|666|665.8|666|665.8|666|665.6|3478
1654604480000|2022-06-07 12:21:20|||||||||13
1654604490000|2022-06-07 12:21:30|666.2||666.2||666.2||666.2||519
1654604500000|2022-06-07 12:21:40|666.4|666|666.6|666.2|666.6|666.2|666.4|665.8|10248
1654604520000|2022-06-07 12:22:00|666.4||666.4||666.6||666.4||0
1654604590000|2022-06-07 12:23:10|666.2|666|666.2|666|666.2|666|666.2|666|32547
1654604600000|2022-06-07 12:23:20|666|665.8|666|665.8|666|665.8|666|665.8|9975
1654604610000|2022-06-07 12:23:30|665.8|665.6|666|665.6|666|665.8|665.8|665.6|11581
1654604620000|2022-06-07 12:23:40||665.8||665.6||665.8||665.6|0
1654604630000|2022-06-07 12:23:50|665.8|665.8|666|665.6|666|665.8|665.8|665.6|372
1654604640000|2022-06-07 12:24:00||665.8||665.6||665.8||665.6|0
1654604650000|2022-06-07 12:24:10|665.8||665.8||666||665.8||0
1654604660000|2022-06-07 12:24:20|666|665.4|665.6|665.2|666|665.4|665.6|665.2|0
1654604670000|2022-06-07 12:24:30|665.8|665.4|665.8|665.4|665.8|665.4|665.8|665.4|0
1654604690000|2022-06-07 12:24:50|665.6|665.2|665.8|665.4|665.8|665.4|665.6|665.2|0
1654604700000|2022-06-07 12:25:00|665.6|665.2|665.6|665.2|665.6|665.2|665.6|665.2|0
1654604710000|2022-06-07 12:25:10||665.4||665.4||665.4||665.4|5324
1654604720000|2022-06-07 12:25:20||665.2||665.2||665.2||665.2|1752
1654604760000|2022-06-07 12:26:00|665.4|665|665.2|664.8|665.6|665|665.2|664.8|5436
1654604790000|2022-06-07 12:26:30|665|664.6|665|664.6|665|664.8|665|664.6|0
1654604800000|2022-06-07 12:26:40|664.8|664.4|665|664.6|665|664.6|664.8|664.4|0
1654604810000|2022-06-07 12:26:50|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654604820000|2022-06-07 12:27:00|665|664.6|665|664.6|665|664.6|665|664.6|0
1654604830000|2022-06-07 12:27:10|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654604840000|2022-06-07 12:27:20|664.6||664.8||664.8||664.6||0
1654604850000|2022-06-07 12:27:30|665|664.6|664.8|664.6|665|664.6|664.8|664.6|4500
1654604860000|2022-06-07 12:27:40||664.4||664.6||664.6||664.4|0
1654604910000|2022-06-07 12:28:30|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|654
1654604920000|2022-06-07 12:28:40|664.6||664.8||664.8||664.6||0
1654604930000|2022-06-07 12:28:50|664.6|664.2|664.6|664.2|664.6|664.4|664.6|664.2|2609
1654604940000|2022-06-07 12:29:00||664.4||664.2||664.4||664.2|0
1654604970000|2022-06-07 12:29:30|664.4||664.6||664.6||664.4||0
1654604980000|2022-06-07 12:29:40|664.4||664.4||664.4||664.4||0
1654604990000|2022-06-07 12:29:50||664||664||664||664|4170
1654605020000|2022-06-07 12:30:20|664.2||664.2||664.4||664.2||3820
1654605040000|2022-06-07 12:30:40|664|663.8|664.2|663.8|664.2|663.8|664|663.8|2420
1654605070000|2022-06-07 12:31:10|664||664.2||664.2||664||1369
1654605080000|2022-06-07 12:31:20|664|663.6|663.6|663.2|664.2|663.6|663.6|663.2|2546
1654605120000|2022-06-07 12:32:00|663.4||663.6||663.6||663.4||0
1654605180000|2022-06-07 12:33:00|663.8|663.4|664|663.6|664.2|663.8|663.8|663.4|18711
1654605190000|2022-06-07 12:33:10|664.2|663.8|664.2|663.8|664.2|663.8|664|663.8|15
1654605200000|2022-06-07 12:33:20||664||663.8||664||663.8|0
1654605210000|2022-06-07 12:33:30||664||664||664||663.8|0
1654605250000|2022-06-07 12:34:10|664|663.8|664.2|664|664.2|664|664|663.8|0
1654605260000|2022-06-07 12:34:20|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664.2|2844
1654605270000|2022-06-07 12:34:30|664.6|664|664.6|664.2|664.6|664.2|664.6|664|9
1654605310000|2022-06-07 12:35:10|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.2|193
1654605330000|2022-06-07 12:35:30|664.6|664.2|664.6|664.2|664.8|664.2|664.4|664.2|1147
1654605340000|2022-06-07 12:35:40|664.4|664|664|663.8|664.4|664|664|663.6|4248
1654605370000|2022-06-07 12:36:10|664.2|664|665|664.6|665|664.8|664.2|663.8|47028
1654605380000|2022-06-07 12:36:20|664.8|664.4|665|664.6|665|664.6|664.8|664.4|5939
1654605400000|2022-06-07 12:36:40|665.2|664.8|665|664.8|665.2|664.8|665|664.8|4592
1654605410000|2022-06-07 12:36:50|||||||||2100
1654605420000|2022-06-07 12:37:00|665.2|665|665.2|664.8|665.2|665|665|664.8|4854
1654605440000|2022-06-07 12:37:20|665|664.6|665|664.6|665|664.6|664.8|664.6|3038
1654605450000|2022-06-07 12:37:30|664.8|664.4|665|664.6|665|664.6|664.8|664.4|2577
1654605480000|2022-06-07 12:38:00|664.8|664.4|664.6|664.4|665|664.4|664.6|664.4|4185
1654605600000|2022-06-07 12:40:00|664.4|664.2|664.4|664|664.4|664.2|664.4|664|5547
1654605610000|2022-06-07 12:40:10|664.2||664.2||664.2||664.2||0
1654605630000|2022-06-07 12:40:30|664.4||664.4||664.4||664.2||4634
1654605670000|2022-06-07 12:41:10|664.6|664.2|664.6|664.2|664.6|664.4|664.6|664.2|4652
1654605710000|2022-06-07 12:41:50|664.4|664|664.6|664.2|664.6|664.2|664.4|664|0
1654605740000|2022-06-07 12:42:20|664.4|664|664.4|664|664.4|664|664.4|664|0
1654605750000|2022-06-07 12:42:30|664.6|664.2|664.6|664.2|664.6|664.4|664.4|664.2|21116
1654605790000|2022-06-07 12:43:10|664.4|664|664.4|664|664.4|664|664.4|664|4388
1654605810000|2022-06-07 12:43:30|664.2|663.8|664.2|663.8|664.6|664.2|664.2|663.8|1083
1654605830000|2022-06-07 12:43:50||664||664||664||664|0
1654605840000|2022-06-07 12:44:00|664|663.8|664.2|663.8|664.2|664|664|663.6|1085
1654605850000|2022-06-07 12:44:10|664.4|664|664.4|664|664.4|664|664.2|664|3945
1654605870000|2022-06-07 12:44:30|664.2|663.8|664.2|663.8|664.2|664|664.2|663.8|10723
1654605900000|2022-06-07 12:45:00|664||664.2||664.2||664||0
1654605920000|2022-06-07 12:45:20|664.4|664|664.4|664|664.4|664.2|664.4|664|5140
1654605930000|2022-06-07 12:45:30||664.2||664||664.2||664|3000
1654605950000|2022-06-07 12:45:50|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664|1715
1654605970000|2022-06-07 12:46:10|664.4|664|664.4|664|664.4|664|664.4|664|0
1654606010000|2022-06-07 12:46:50|||||||||10
1654606040000|2022-06-07 12:47:20|664.2||664.2||664.2||664.2||0
1654606060000|2022-06-07 12:47:40|664.4||664.4||664.4||664.4||0
1654606080000|2022-06-07 12:48:00|664.2||664.2||664.2||664.2||0
1654606110000|2022-06-07 12:48:30|||||||||3784
1654606190000|2022-06-07 12:49:50|664.4||664.4||664.4||664.4||1762
1654606220000|2022-06-07 12:50:20|664.2|664.2|664.2|663.8|664.4|664.2|664|663.8|28233
1654606290000|2022-06-07 12:51:30|664.4|664|664.2|664|664.4|664.2|664.2|664|16052
1654606300000|2022-06-07 12:51:40||663.8||663.8||663.8||663.8|5811
1654606310000|2022-06-07 12:51:50||664||664||664||664|0
1654606340000|2022-06-07 12:52:20||663.8||664||664||663.8|0
1654606350000|2022-06-07 12:52:30||663.8||663.8||663.8||663.8|0
1654606380000|2022-06-07 12:53:00|664|663.6|663.8|663.4|664.2|663.6|663.8|663.4|5225
1654606390000|2022-06-07 12:53:10|664|663.6|663.8|663.4|664|663.6|663.8|663.4|2
1654606400000|2022-06-07 12:53:20|664|663.6|664.8|664.4|665|664.8|664|663.6|64156
1654606410000|2022-06-07 12:53:30||664.6||664.6||664.6||664.4|0
1654606420000|2022-06-07 12:53:40||664.4||664.4||664.4||664.4|0
1654606430000|2022-06-07 12:53:50|||||||||308
1654606440000|2022-06-07 12:54:00|664.6||664.8||664.8||664.6||0
1654606450000|2022-06-07 12:54:10||664.6||664.4||664.6||664.4|3997
1654606460000|2022-06-07 12:54:20|664.6|664.6|664.8|664.4|664.8|664.6|664.4|664.2|9124
1654606470000|2022-06-07 12:54:30|664.6|664.6|664.6|664.4|664.6|664.6|664.6|664.2|2422
1654606480000|2022-06-07 12:54:40|664.8|664.2|665|664.6|665|664.6|664.8|664.2|1459
1654606490000|2022-06-07 12:54:50|664.8|664.4|664.8|664.6|664.8|664.6|664.8|664.4|0
1654606500000|2022-06-07 12:55:00|664.6|664.4|664.8|664.4|664.8|664.6|664.6|664.4|3622
1654606530000|2022-06-07 12:55:30|664.6|664.2|665|664.6|665|664.6|664.6|664.2|12166
1654606570000|2022-06-07 12:56:10|664.8||664.8||664.8||664.8||300
1654606580000|2022-06-07 12:56:20||664.4||664.4||664.4||664.4|3195
1654606610000|2022-06-07 12:56:50|664.6||664.6||664.6||664.6||0
1654606620000|2022-06-07 12:57:00|||||||||6945
1654606640000|2022-06-07 12:57:20|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664|13554
1654606670000|2022-06-07 12:57:50|664.4|664.2|664.4|664|664.6|664.2|664.4|664|23144
1654606680000|2022-06-07 12:58:00||664.2||664.2||664.2||664.2|0
1654606690000|2022-06-07 12:58:10|664.2|664|664.2|663.8|664.2|664|664.2|663.8|1494
1654606710000|2022-06-07 12:58:30|664|663.6|664|663.6|664.2|663.6|664|663.6|892
1654606720000|2022-06-07 12:58:40|663.8|663.4|663.8|663.4|664|663.4|663.6|663.4|0
1654606780000|2022-06-07 12:59:40|663.6||663.8||663.8||663.6||0
1654606810000|2022-06-07 13:00:10||663.6||663.4||663.6||663.4|4188
1654606820000|2022-06-07 13:00:20||663.6||663.6||663.6||663.6|0
1654606830000|2022-06-07 13:00:30||663.4||663.4||663.4||663.4|0
1654606840000|2022-06-07 13:00:40|663.6||663.8||663.8||663.6||0
1654606850000|2022-06-07 13:00:50||663.6||663.6||663.6||663.6|0
1654606870000|2022-06-07 13:01:10|663.6|663.4|663.8|663.4|663.8|663.4|663.6|663.4|941
1654606880000|2022-06-07 13:01:20|663.6|663.2|663.6|663.2|663.8|663.2|663.6|663.2|5288
1654606890000|2022-06-07 13:01:30||663.4||663.4||663.4||663.4|169
1654606900000|2022-06-07 13:01:40|||||||||696
1654606910000|2022-06-07 13:01:50|||||||||2377
1654606930000|2022-06-07 13:02:10|663.8|663.6|664|663.6|664|663.8|663.8|663.4|10649
1654606940000|2022-06-07 13:02:20|664.2|663.8|664.2|663.8|664.2|663.8|664|663.8|4692
1654606950000|2022-06-07 13:02:30|||||||||1594
1654606960000|2022-06-07 13:02:40||664||664||664||664|0
1654606970000|2022-06-07 13:02:50|664.4|664.2|664.6|664.2|664.6|664.2|664.4|664.2|4478
1654606980000|2022-06-07 13:03:00|664.4|664|664.4|664|664.4|664.2|664.4|664|7033
1654606990000|2022-06-07 13:03:10||664.2||664.2||664.2||664.2|0
1654607000000|2022-06-07 13:03:20|664.6|664.4|664.6|664.2|664.6|664.4|664.6|664.2|2
1654607020000|2022-06-07 13:03:40|664.4|664|664.4|664|664.4|664|664.4|664|0
1654607040000|2022-06-07 13:04:00|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664.2|0
1654607050000|2022-06-07 13:04:10|664.4|664|664.4|664|664.4|664|664.4|664|0
1654607060000|2022-06-07 13:04:20|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664.2|0
1654607080000|2022-06-07 13:04:40|||||||||440
1654607090000|2022-06-07 13:04:50|664.4|664|664.4|664|664.4|664|664.4|664|0
1654607100000|2022-06-07 13:05:00|664.2|664.2|664.6|664.2|664.6|664.2|664.2|664|7372
1654607110000|2022-06-07 13:05:10||664.4||664.2||664.4||664.2|941
1654607120000|2022-06-07 13:05:20||664.4||664.4||664.4||664.4|0
1654607140000|2022-06-07 13:05:40||664.2||664.2||664.2||664.2|3481
1654607150000|2022-06-07 13:05:50|664.4||664.6||664.6||664.4||0
1654607180000|2022-06-07 13:06:20||664.4||664.4||664.4||664.4|0
1654607190000|2022-06-07 13:06:30|664.8||664.8||664.8||664.8||12983
1654607200000|2022-06-07 13:06:40|664.6|664.2|664.6|664.2|664.6|664.2|664.4|664.2|3577
1654607210000|2022-06-07 13:06:50|664.8|664.4|664.8|664.4|664.8|664.4|664.8|664.4|0
1654607220000|2022-06-07 13:07:00|664.6|664.6|664.8|664.6|664.8|664.6|664.6|664.4|261
1654607230000|2022-06-07 13:07:10|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|1304
1654607240000|2022-06-07 13:07:20|664.6||664.6||664.8||664.6||0
1654607250000|2022-06-07 13:07:30|664.8||664.8||664.8||664.8||0
1654607260000|2022-06-07 13:07:40||664.6||664.4||664.6||664.4|2155
1654607270000|2022-06-07 13:07:50|||||||||2963
1654607290000|2022-06-07 13:08:10|||||||||1972
1654607300000|2022-06-07 13:08:20|||||||||2663
1654607320000|2022-06-07 13:08:40||664.6||664.6||664.6||664.6|2527
1654607330000|2022-06-07 13:08:50|||||||||11908
1654607340000|2022-06-07 13:09:00|||||||||4765
1654607360000|2022-06-07 13:09:20|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|3
1654607370000|2022-06-07 13:09:30|664.6|664.2|664.2|664|664.8|664.2|664.2|664|20457
1654607380000|2022-06-07 13:09:40|664.4|664.2|664.4|664.2|664.4|664.2|664.2|664.2|3871
1654607410000|2022-06-07 13:10:10|664.6|664.4|664.6|664.2|664.6|664.4|664.6|664.2|2774
1654607420000|2022-06-07 13:10:20|664.4||664.4||664.6||664.4||0
1654607450000|2022-06-07 13:10:50|||||||||564
1654607460000|2022-06-07 13:11:00||664||664||664||664|559
1654607490000|2022-06-07 13:11:30|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664|10177
1654607500000|2022-06-07 13:11:40|664.4|664|664.2|663.8|664.4|664|664|663.8|3605
1654607510000|2022-06-07 13:11:50|664|664|664|663.8|664|664|664|663.8|4043
1654607520000|2022-06-07 13:12:00||663.6||663.6||663.6||663.6|0
1654607530000|2022-06-07 13:12:10||663.8||663.8||663.8||663.8|0
1654607540000|2022-06-07 13:12:20|664.2||664.2||664.2||664.2||636
1654607550000|2022-06-07 13:12:30|664||664.2||664.2||664||0
1654607560000|2022-06-07 13:12:40|664||664.2||664.2||664||1745
1654607570000|2022-06-07 13:12:50|664|663.6|664|663.6|664.2|663.6|663.8|663.6|2749
1654607590000|2022-06-07 13:13:10|663.8|663.4|663.6|663.4|663.8|663.4|663.6|663.2|5077
1654607610000|2022-06-07 13:13:30|663.8||663.8||663.8||663.8||4804
1654607620000|2022-06-07 13:13:40|||||||||1745
1654607630000|2022-06-07 13:13:50||663.6||663.6||663.6||663.4|0
1654607640000|2022-06-07 13:14:00||663.4||663.4||663.4||663.4|1906
1654607650000|2022-06-07 13:14:10||663.6||663.4||663.6||663.4|3016
1654607660000|2022-06-07 13:14:20||663.6||663.6||663.6||663.6|0
1654607680000|2022-06-07 13:14:40||663.4||663.4||663.6||663.4|2360
1654607700000|2022-06-07 13:15:00|663.6|663.2|663.6|663.2|663.6|663.2|663.6|663.2|2589
1654607710000|2022-06-07 13:15:10|||||||||4142
1654607720000|2022-06-07 13:15:20|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|4694
1654607730000|2022-06-07 13:15:30||663.6||663.6||663.6||663.6|0
1654607740000|2022-06-07 13:15:40|663.6|663.4|663.8|663.4|663.8|663.4|663.6|663.4|10281
1654607750000|2022-06-07 13:15:50||663.6||663.6||663.6||663.6|146
1654607780000|2022-06-07 13:16:20|664|663.8|664|663.8|664|663.8|664|663.8|8642
1654607790000|2022-06-07 13:16:30|||||||||846
1654607800000|2022-06-07 13:16:40|663.8|663.6|663.8|663.6|664|663.6|663.8|663.6|3559
1654607810000|2022-06-07 13:16:50|664|663.8|663.8|663.6|664|663.8|663.8|663.6|1243
1654607820000|2022-06-07 13:17:00|664||664||664||664||0
1654607830000|2022-06-07 13:17:10||663.8||663.8||663.8||663.6|0
1654607860000|2022-06-07 13:17:40|664.2|664|664.4|664.2|664.4|664.2|664.2|664|6827
1654607890000|2022-06-07 13:18:10|||||||||2035
1654607900000|2022-06-07 13:18:20|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|5
1654607910000|2022-06-07 13:18:30|664.6|664.6|664.6|664.4|664.6|664.6|664.6|664.4|3098
1654607920000|2022-06-07 13:18:40|664.8|664.2|664.6|664.2|664.8|664.2|664.6|664.2|6781
1654607930000|2022-06-07 13:18:50||664.4||664.4||664.4||664.4|0
1654607940000|2022-06-07 13:19:00|664.4|664.2|664.4|664.2|664.4|664.2|664.4|664.2|1239
1654607960000|2022-06-07 13:19:20|664.6|664.4|664.6|664.2|664.6|664.4|664.4|664.2|1131
1654607970000|2022-06-07 13:19:30||664.4||664.4||664.4||664.4|0
1654607980000|2022-06-07 13:19:40||664.2||664.2||664.2||664.2|3158
1654607990000|2022-06-07 13:19:50|664.4||664.6||664.6||664.4||0
1654608000000|2022-06-07 13:20:00|664.4||664.6||664.6||664.4||4
1654608010000|2022-06-07 13:20:10|664.4||664.4||664.4||664.4||0
1654608030000|2022-06-07 13:20:30|664.6|664.4|664.6|664.2|664.6|664.4|664.6|664.2|102
1654608040000|2022-06-07 13:20:40|664.8|664.4|665|664.6|665|664.8|664.8|664.4|11580
1654608050000|2022-06-07 13:20:50||664.8||664.8||664.8||664.8|3452
1654608060000|2022-06-07 13:21:00|||||||||549
1654608070000|2022-06-07 13:21:10|665.2|665|665.2|665|665.2|665|665.2|665|11596
1654608080000|2022-06-07 13:21:20|665|664.8|665|664.8|665|664.8|665|664.8|8213
1654608090000|2022-06-07 13:21:30|||||||||941
1654608100000|2022-06-07 13:21:40|665.2||665.2||665.2||665.2||0
1654608110000|2022-06-07 13:21:50|665||665||665||665||0
1654608120000|2022-06-07 13:22:00||664.6||664.8||664.8||664.6|1226
1654608130000|2022-06-07 13:22:10|665.2||665.2||665.2||665||9
1654608150000|2022-06-07 13:22:30|||||||||2442
1654608160000|2022-06-07 13:22:40||665||665||665||665|1840
1654608170000|2022-06-07 13:22:50|665|664.8|665|664.8|665|664.8|665|664.8|2078
1654608180000|2022-06-07 13:23:00|665.2||665||665.2||665||0
1654608190000|2022-06-07 13:23:10|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|4396
1654608200000|2022-06-07 13:23:20|664.6|664.4|664.6|664.4|664.8|664.4|664.4|664.2|30272
1654608240000|2022-06-07 13:24:00|664.8||664.6||664.8||664.6||1937
1654608250000|2022-06-07 13:24:10|||||||||2800
1654608260000|2022-06-07 13:24:20|664.4|664.2|664.4|664|664.6|664.2|664.2|664|9094
1654608270000|2022-06-07 13:24:30|664.2|664.2|664.2|664|664.2|664.2|664.2|664|3458
1654608320000|2022-06-07 13:25:20|664.4||664.4||664.4||664.4||3434
1654608330000|2022-06-07 13:25:30|||||||||1976
1654608340000|2022-06-07 13:25:40|664.2||664.4||664.4||664.2||0
1654608350000|2022-06-07 13:25:50|||||||||2388
1654608360000|2022-06-07 13:26:00|664.2||664.2||664.2||664.2||0
1654608370000|2022-06-07 13:26:10|664|663.8|664|663.8|664|663.8|664|663.8|6302
1654608400000|2022-06-07 13:26:40|664.2|663.6|663.8|663.4|664.2|663.6|663.8|663.4|13162
1654608410000|2022-06-07 13:26:50||663.6||663.6||663.6||663.6|0
1654608420000|2022-06-07 13:27:00||663.4||663.4||663.4||663.4|1989
1654608430000|2022-06-07 13:27:10||663.6||663.6||663.6||663.6|1338
1654608440000|2022-06-07 13:27:20|663.6|663.4|663.8|663.6|663.8|663.6|663.6|663.4|634
1654608450000|2022-06-07 13:27:30|664|663.8|664|663.8|664.2|664|664|663.6|6552
1654608460000|2022-06-07 13:27:40|664.2|664|664.2|664|664.2|664|664.2|664|5
1654608470000|2022-06-07 13:27:50|664.4|664.2|664.4|664|664.4|664.2|664.4|664|2364
1654608480000|2022-06-07 13:28:00|664.6|664.2|664.4|664|664.6|664.2|664.4|664|7774
1654608490000|2022-06-07 13:28:10|664.6|664.2|664.4|664|664.6|664.2|664.4|664|1964
1654608500000|2022-06-07 13:28:20||664.2||664.2||664.2||664.2|0
1654608510000|2022-06-07 13:28:30|664.6||664.6||664.6||664.6||3
1654608520000|2022-06-07 13:28:40|664.4|664|664.4|664|664.6|664|664.4|664|1696
1654608530000|2022-06-07 13:28:50||664.2||664||664.2||664|2545
1654608540000|2022-06-07 13:29:00|664.6|664.2|664.6|664.2|664.6|664.4|664.4|664.2|2466
1654608550000|2022-06-07 13:29:10|||||||||1828
1654608560000|2022-06-07 13:29:20|664.8|664.4|664.8|664.4|664.8|664.6|664.8|664.4|15200
1654608570000|2022-06-07 13:29:30|664.6|664.6|664.8|664.4|664.8|664.6|664.6|664.4|2177
1654608580000|2022-06-07 13:29:40|664.6||664.6||664.8||664.6||0
1654608590000|2022-06-07 13:29:50|||||||||1867
1654608600000|2022-06-07 13:30:00|664.8|664.2|665.4|665.2|665.8|665.4|664.4|664|95129
1654608610000|2022-06-07 13:30:10|665.6|665.4|665.4|665.2|665.6|665.4|665.4|665.2|4359
1654608620000|2022-06-07 13:30:20|665.6|665.4|666.2|666|666.2|666|665.6|665.4|29005
1654608630000|2022-06-07 13:30:30|666|665.8|667|666.8|667|666.8|666|665.8|52323
1654608640000|2022-06-07 13:30:40|666.8|666.6|666.4|666.2|667|666.6|666.2|665.8|35383
1654608650000|2022-06-07 13:30:50|666.6|666.4|666.6|666.2|666.8|666.4|666.4|666.2|7264
1654608660000|2022-06-07 13:31:00|666.4|666|665.6|665.2|666.6|666|665.4|665.2|18422
1654608670000|2022-06-07 13:31:10|665.4|665.4|665.4|665|665.6|665.4|665.4|665|8144
1654608680000|2022-06-07 13:31:20|665.6|665.2|665.6|665.2|665.6|665.4|665.4|665.2|5824
1654608690000|2022-06-07 13:31:30||665.4||665.4||665.4||665.4|4334
1654608700000|2022-06-07 13:31:40|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665|468
1654608710000|2022-06-07 13:31:50|665.2|665|664.8|664.6|665.2|665|664.8|664.6|4025
1654608720000|2022-06-07 13:32:00|664.6|664.4|664.4|664|664.6|664.4|664.2|664|10862
1654608730000|2022-06-07 13:32:10|664.2|663.8|664.4|664.2|664.4|664.2|664.2|663.8|908
1654608750000|2022-06-07 13:32:30|664.2|664|664.2|664|664.2|664|664.2|664|1039
1654608760000|2022-06-07 13:32:40|664.4|664.2|664.8|664.4|664.8|664.6|664.4|664.2|17437
1654608770000|2022-06-07 13:32:50|664.6|664.2|666|665.6|666|665.8|664.6|664.2|39134
1654608780000|2022-06-07 13:33:00|665.8|665.8|665.2|664.8|666|665.8|665.2|664.8|21775
1654608790000|2022-06-07 13:33:10|665|665|665.6|665.2|665.6|665.4|665|664.6|17585
1654608800000|2022-06-07 13:33:20|665.8|665.4|666|665.6|666|665.6|665.8|665.2|11164
1654608810000|2022-06-07 13:33:30|665.8|665.8|666.4|666|666.4|666|665.8|665.6|13458
1654608820000|2022-06-07 13:33:40|666.2|666.2|666.2|665.8|666.4|666.2|665.8|665.6|3072
1654608830000|2022-06-07 13:33:50|666|665.6|665.8|665.4|666|665.6|665.6|665.4|9792
1654608840000|2022-06-07 13:34:00|666|665.6|666.4|666|666.4|666.2|665.8|665.6|18997
1654608850000|2022-06-07 13:34:10|666.2|665.8|666|665.6|666.2|665.8|665.8|665.6|5541
1654608860000|2022-06-07 13:34:20|666.2|665.8|666|665.6|666.2|666|665.8|665.6|8839
1654608870000|2022-06-07 13:34:30|665.8||666||666||665.8||0
1654608880000|2022-06-07 13:34:40|665.8|665.8|666.2|665.8|666.2|665.8|665.8|665.6|2916
1654608890000|2022-06-07 13:34:50|666.4|666|666.8|666.4|666.8|666.4|666.4|666|7589
1654608900000|2022-06-07 13:35:00|667|666.6|667.6|667.2|667.6|667.2|667|666.4|61744
1654608910000|2022-06-07 13:35:10|667.4|667|667.4|667.2|667.4|667.2|667.2|666.8|2943
1654608920000|2022-06-07 13:35:20|667.2|667|667|666.6|667.4|667|666.8|666.4|5212
1654608930000|2022-06-07 13:35:30||666.8||666.8||666.8||666.6|791
1654608940000|2022-06-07 13:35:40|667.2|666.6|667|666.6|667.2|666.6|666.6|666.4|2101
1654608950000|2022-06-07 13:35:50||666.8||666.8||666.8||666.8|10239
1654608960000|2022-06-07 13:36:00|667.2||667||667.2||667||3528
1654608970000|2022-06-07 13:36:10|667.2|666.6|667|666.8|667.2|666.8|667|666.6|3
1654608980000|2022-06-07 13:36:20|666.8|666.6|666.8|666.6|667|666.8|666.8|666.4|8127
1654608990000|2022-06-07 13:36:30|666.6|666.4|666.4|666|666.6|666.4|666.2|666|9936
1654609000000|2022-06-07 13:36:40|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|2249
1654609010000|2022-06-07 13:36:50|666.4|666.4|666.6|666.4|666.6|666.4|666.4|666.4|0
1654609020000|2022-06-07 13:37:00|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666.2|2703
1654609030000|2022-06-07 13:37:10||666.4||666.4||666.4||666.4|292
1654609040000|2022-06-07 13:37:20|666.4|666.2|666.6|666.2|666.6|666.2|666.4|666|2450
1654609050000|2022-06-07 13:37:30|666.4|666|666.6|666.2|666.6|666.2|666.4|666|3099
1654609060000|2022-06-07 13:37:40|666.4|666|666.4|666|666.6|666.2|665.8|665.6|27559
1654609070000|2022-06-07 13:37:50|666.6|666.2|666.6|666.2|666.6|666.4|666.4|666.2|10272
1654609080000|2022-06-07 13:38:00|666.4|666|666.2|665.8|666.4|666|665.6|665.4|11952
1654609090000|2022-06-07 13:38:10|666|665.6|666|665.6|666|665.8|665.8|665.4|3268
1654609100000|2022-06-07 13:38:20|665.8|665.4|665.8|665.6|666|665.6|665.8|665.4|1877
1654609110000|2022-06-07 13:38:30|665.6|665.4|665.8|665.4|665.8|665.4|665.6|665.4|1317
1654609120000|2022-06-07 13:38:40|665.6||665.8||665.8||665.6||1748
1654609140000|2022-06-07 13:39:00|665.6|665.2|665.6|665.2|665.6|665.4|665.4|665|4757
1654609170000|2022-06-07 13:39:30|665.4|665|665.2|665|665.4|665|665.2|664.8|1602
1654609180000|2022-06-07 13:39:40|665|664.8|664.8|664.4|665|664.8|664.6|664.2|16388
1654609190000|2022-06-07 13:39:50|665|664.6|665|664.6|665.2|664.8|665|664.4|12460
1654609200000|2022-06-07 13:40:00|||||||||1129
1654609210000|2022-06-07 13:40:10|664.8|664.4|664.4|664|665|664.4|664.4|664|34111
1654609220000|2022-06-07 13:40:20||664.2||664||664.2||664|942
1654609230000|2022-06-07 13:40:30|664.2||664.2||664.2||664.2||4252
1654609240000|2022-06-07 13:40:40|664.4|664.2|664.8|664.4|664.8|664.4|664.4|664.2|12942
1654609250000|2022-06-07 13:40:50|664.6||664.8||664.8||664.6||0
1654609260000|2022-06-07 13:41:00|664.6|664.2|664.4|664|664.6|664.2|664.4|664|5785
1654609270000|2022-06-07 13:41:10|664.6|664.2|664.6|664.2|664.8|664.6|664.6|664|21039
1654609280000|2022-06-07 13:41:20|664.8|664.4|664.6|664.4|664.8|664.6|664.6|664.2|143
1654609290000|2022-06-07 13:41:30|664.8|664.2|664.8|664.4|664.8|664.4|664.6|664.2|2899
1654609300000|2022-06-07 13:41:40|665|664.6|665|664.6|665|664.8|665|664.4|14358
1654609310000|2022-06-07 13:41:50|664.8|664.8|665|664.6|665|664.8|664.8|664.6|3399
1654609320000|2022-06-07 13:42:00|664.8|664.4|665|664.6|665|664.6|664.8|664.4|10477
1654609340000|2022-06-07 13:42:20|664.8||665||665||664.8||6968
1654609360000|2022-06-07 13:42:40|664.8|664.4|664.2|663.8|665|664.4|664.2|663.8|12948
1654609370000|2022-06-07 13:42:50|664|663.6|664|663.8|664|663.8|664|663.6|16760
1654609380000|2022-06-07 13:43:00|664.2|664|664.2|663.8|664.2|664|664|663.8|4277
1654609400000|2022-06-07 13:43:20|664.4|664|664.4|664|664.6|664.2|664.2|664|10362
1654609430000|2022-06-07 13:43:50|||||||||2589
1654609440000|2022-06-07 13:44:00|664.6|664.2|664.6|664.2|664.6|664.4|664.4|664|14698
1654609450000|2022-06-07 13:44:10|664.8|664.4|664.8|664.4|664.8|664.6|664.6|664.4|18395
1654609460000|2022-06-07 13:44:20|664.6||664.8||664.8||664.6||2405
1654609470000|2022-06-07 13:44:30|665|664.6|665.2|664.8|665.2|664.8|664.8|664.6|12484
1654609480000|2022-06-07 13:44:40|||||||||1796
1654609490000|2022-06-07 13:44:50|665|664.6|664.8|664.4|665.2|664.6|664.8|664.4|7225
1654609500000|2022-06-07 13:45:00|665|664.6|664.8|664.4|665|664.8|664.6|664.4|4701
1654609510000|2022-06-07 13:45:10|664.6|664.2|664.2|664|664.8|664.4|664.2|664|8784
1654609520000|2022-06-07 13:45:20|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664.2|7172
1654609530000|2022-06-07 13:45:30|664.8||664.8||664.8||664.8||2274
1654609540000|2022-06-07 13:45:40|664.6|664.6|664.8|664.6|665|664.8|664.4|664.2|25268
1654609550000|2022-06-07 13:45:50|665|664.8|665.2|665|665.4|665|664.8|664.6|3616
1654609560000|2022-06-07 13:46:00|665|664.8|665|664.6|665|664.8|665|664.6|1558
1654609570000|2022-06-07 13:46:10||664.8||664.6||664.8||664.6|2399
1654609580000|2022-06-07 13:46:20|664.8|664.8|664.8|664.6|665|664.8|664.8|664.6|1885
1654609590000|2022-06-07 13:46:30|||||||||2828
1654609600000|2022-06-07 13:46:40|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|943
1654609610000|2022-06-07 13:46:50|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664|24387
1654609620000|2022-06-07 13:47:00|664.4|664.2|664.4|664|664.6|664.2|664.4|664|2260
1654609630000|2022-06-07 13:47:10|664.2|663.8|663.6|663.4|664.2|663.8|663.6|663.4|19802
1654609640000|2022-06-07 13:47:20|663.8||663.8||663.8||663.8||1479
1654609650000|2022-06-07 13:47:30|664|663.6|664.2|663.8|664.2|664|664|663.4|10717
1654609660000|2022-06-07 13:47:40|664.4|664|664|663.6|664.4|664.2|663.8|663.6|9004
1654609670000|2022-06-07 13:47:50|663.8|663.8|664|663.6|664|663.8|663.8|663.6|4107
1654609680000|2022-06-07 13:48:00|663.8|663.4|663.6|663.4|663.8|663.4|663.6|663.2|2856
1654609690000|2022-06-07 13:48:10|663.8|663.6|663.8|663.4|663.8|663.6|663.8|663.4|1625
1654609700000|2022-06-07 13:48:20|663.6|663.2|663.4|663.2|663.8|663.2|663.4|663.2|4217
1654609710000|2022-06-07 13:48:30|663.6||663.4||663.6||663.4||0
1654609730000|2022-06-07 13:48:50|663.6|663.4|663.6|663.2|663.6|663.4|663.6|663.2|1673
1654609740000|2022-06-07 13:49:00|663.4||663.6||663.6||663.4||0
1654609750000|2022-06-07 13:49:10|663.4||663.4||663.4||663.4||2194
1654609760000|2022-06-07 13:49:20|663.6|663.4|663.4|663|663.6|663.4|663.2|663|10132
1654609770000|2022-06-07 13:49:30|663.2|662.8|663.2|662.8|663.4|663|663.2|662.8|10388
1654609780000|2022-06-07 13:49:40|663.4|663|663.4|663|663.4|663|663.4|663|1990
1654609790000|2022-06-07 13:49:50|663.6|663.2|663.8|663.4|663.8|663.4|663.6|663.2|6909
1654609800000|2022-06-07 13:50:00|663.6|663.2|663.8|663.6|664|663.6|663.6|663.2|2221
1654609810000|2022-06-07 13:50:10|664|663.8|663.6|663.4|664|663.8|663.6|663.4|2762
1654609820000|2022-06-07 13:50:20|663.4|663.2|663.6|663.4|663.6|663.4|663.4|663.2|7891
1654609830000|2022-06-07 13:50:30|663.8|663.2|663.8|663.4|663.8|663.6|663.6|663.2|6544
1654609840000|2022-06-07 13:50:40|663.6|663.6|663.4|663|663.8|663.6|663.2|663|8354
1654609850000|2022-06-07 13:50:50||663.2||663||663.2||663|30
1654609860000|2022-06-07 13:51:00|663.6|663.2|663.6|663.4|663.6|663.4|663.4|663.2|8746
1654609870000|2022-06-07 13:51:10|663.8|663.6|664.2|663.8|664.2|664|663.8|663.6|2847
1654609880000|2022-06-07 13:51:20|664|664|664.6|664.4|664.8|664.4|664|664|3977
1654609890000|2022-06-07 13:51:30|664.4|664.2|664.6|664.4|664.6|664.4|664.4|664.2|3581
1654609900000|2022-06-07 13:51:40|664.8|664.6|664.8|664.6|664.8|664.6|664.6|664.2|2232
1654609910000|2022-06-07 13:51:50|||||||||2
1654609920000|2022-06-07 13:52:00|665|664.8|665|664.8|665|664.8|665|664.6|4594
1654609930000|2022-06-07 13:52:10|664.8|664.6|664.8|664.6|665|664.6|664.8|664.4|5306
1654609950000|2022-06-07 13:52:30|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|5861
1654609960000|2022-06-07 13:52:40|665|664.6|664.8|664.6|665|664.8|664.8|664.6|5051
1654609970000|2022-06-07 13:52:50|664.6|664.4|664.8|664.4|664.8|664.4|664.6|664.4|2984
1654609980000|2022-06-07 13:53:00|664.6||664.6||664.8||664.6||0
1654609990000|2022-06-07 13:53:10|664.8|664.6|665|664.8|665.4|665.2|664.8|664.4|30874
1654610000000|2022-06-07 13:53:20|664.8|664.6|664.8|664.6|664.8|664.6|664.6|664.4|2671
1654610010000|2022-06-07 13:53:30|665||664.8||665||664.8||0
1654610030000|2022-06-07 13:53:50|664.6|664.4|664.2|663.8|664.6|664.4|664|663.8|42110
1654610040000|2022-06-07 13:54:00|664||664||664||664||0
1654610050000|2022-06-07 13:54:10|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.6|1798
1654610060000|2022-06-07 13:54:20|664|663.8|664|663.6|664|663.8|664|663.6|6497
1654610070000|2022-06-07 13:54:30|663.8|663.4|664|663.6|664|663.6|663.8|663.4|0
1654610080000|2022-06-07 13:54:40|663.8|663.4|663.8|663.6|663.8|663.6|663.6|663.4|1412
1654610090000|2022-06-07 13:54:50|663.6|663.4|663.6|663.4|663.6|663.4|663.6|663.4|2
1654610100000|2022-06-07 13:55:00|663.8|663.6|663.6|663.4|663.8|663.6|663.4|663.2|38389
1654610110000|2022-06-07 13:55:10||663.2||663.2||663.4||663.2|4367
1654610120000|2022-06-07 13:55:20|663.4|663|663.2|663|663.4|663|663.2|662.8|4591
1654610130000|2022-06-07 13:55:30|663.4|662.8|663.4|663|663.4|663.2|663.4|662.8|5345
1654610140000|2022-06-07 13:55:40|663.8|663.2|664|663.6|664|663.8|663.8|663.2|27025
1654610150000|2022-06-07 13:55:50|663.8|663.8|663.8|663.6|663.8|663.8|663.8|663.6|433
1654610160000|2022-06-07 13:56:00|664||664||664||663.8||2751
1654610170000|2022-06-07 13:56:10|663.8|663.8|664|663.8|664|663.8|663.8|663.8|0
1654610200000|2022-06-07 13:56:40|663.8|663.6|664|663.6|664|663.6|663.8|663.6|4053
1654610210000|2022-06-07 13:56:50|663.8|663.4|663.8|663.4|663.8|663.4|663.6|663.4|2183
1654610220000|2022-06-07 13:57:00|663.6|663.6|663.6|663.4|663.6|663.6|663.6|663.4|0
1654610230000|2022-06-07 13:57:10|663.4|663.2|662.8|662.6|663.6|663.2|662.8|662.6|34939
1654610240000|2022-06-07 13:57:20|663|662.8|663|662.8|663|662.8|662.8|662.6|5167
1654610280000|2022-06-07 13:58:00|662.8|662.6|663|662.6|663|662.8|662.8|662.6|5402
1654610290000|2022-06-07 13:58:10|662.8|662.8|663|662.6|663|662.8|662.8|662.6|3677
1654610300000|2022-06-07 13:58:20|663.2|662.8|663.2|662.8|663.2|662.8|663|662.8|12851
1654610320000|2022-06-07 13:58:40||663||663||663||663|0
1654610330000|2022-06-07 13:58:50|663.4||663.4||663.4||663.4||13559
1654610340000|2022-06-07 13:59:00|663.2|662.8|662.2|662|663.4|662.8|662.2|662|59508
1654610350000|2022-06-07 13:59:10|662.4|662.2|662.8|662.4|662.8|662.6|662.4|662.2|13549
1654610360000|2022-06-07 13:59:20|663|662.6|663|662.6|663|662.8|662.8|662.4|3582
1654610370000|2022-06-07 13:59:30|662.8||662.8||662.8||662.8||185
1654610380000|2022-06-07 13:59:40|663|662.8|662.8|662.6|663|662.8|662.8|662.6|6078
1654610390000|2022-06-07 13:59:50|662.6|662.4|662.2|662|662.6|662.4|662.2|662|5918
1654610400000|2022-06-07 14:00:00|||||||||982
1654610410000|2022-06-07 14:00:10|662.4|662.2|662.4|662.2|662.6|662.2|662.4|662|11762
1654610420000|2022-06-07 14:00:20|||||||||2500
1654610430000|2022-06-07 14:00:30|662.6||662.6||662.6||662.4||1084
1654610440000|2022-06-07 14:00:40||662.4||662.4||662.4||662.4|0
1654610450000|2022-06-07 14:00:50|662.4|662.2|662.6|662.2|662.6|662.2|662.4|662.2|2258
1654610460000|2022-06-07 14:01:00|662.4|662.4|662.6|662.2|662.6|662.4|662.4|662.2|2216
1654610470000|2022-06-07 14:01:10||662.4||662.4||662.4||662.4|0
1654610480000|2022-06-07 14:01:20|662.8|662.6|663|662.8|663|662.8|662.8|662.6|17134
1654610490000|2022-06-07 14:01:30|663.2|663|663|662.8|663.4|663|663|662.8|10155
1654610500000|2022-06-07 14:01:40|662.8|662.6|662.8|662.6|662.8|662.6|662.8|662.4|3595
1654610510000|2022-06-07 14:01:50|663|662.8|663.2|663|663.4|663|663|662.8|5107
1654610520000|2022-06-07 14:02:00|663.4|663.2|663.4|663.2|663.4|663.2|663.2|663|4505
1654610530000|2022-06-07 14:02:10|663.2|663|663.2|662.8|663.2|663|663.2|662.8|2608
1654610540000|2022-06-07 14:02:20|663|662.6|663.2|662.8|663.2|662.8|663|662.6|13271
1654610550000|2022-06-07 14:02:30|663||663||663||663||0
1654610560000|2022-06-07 14:02:40|662.8|662.6|663.2|663|663.2|663|662.8|662.6|8579
1654610570000|2022-06-07 14:02:50|663.4||663.2||663.4||663.2||1
1654610590000|2022-06-07 14:03:10|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663|1470
1654610600000|2022-06-07 14:03:20|663.2|663|663.4|663|663.4|663|663.2|663|3466
1654610610000|2022-06-07 14:03:30|663.6|663.2|663.6|663.4|663.6|663.4|663.4|663|11114
1654610620000|2022-06-07 14:03:40|663.4|663.2|663.4|663|663.4|663.2|663.4|663|1697
1654610630000|2022-06-07 14:03:50|663.2|663.2|663.6|663.4|663.6|663.4|663.2|663|19549
1654610640000|2022-06-07 14:04:00|663.8||663.6||663.8||663.6||2035
1654610650000|2022-06-07 14:04:10|663.8||663.8||663.8||663.6||4801
1654610660000|2022-06-07 14:04:20|664|663.6|664|663.8|664|663.8|663.8|663.6|5115
1654610670000|2022-06-07 14:04:30|663.8|663.6|663.6|663.4|663.8|663.6|663.6|663.4|4612
1654610680000|2022-06-07 14:04:40|663.8||663.8||663.8||663.8||4462
1654610690000|2022-06-07 14:04:50|664|663.6|664|663.8|664|663.8|664|663.6|4809
1654610700000|2022-06-07 14:05:00|664.2|664|663.8|663.6|664.2|664|663.8|663.6|10677
1654610710000|2022-06-07 14:05:10|664||664||664||664||0
1654610720000|2022-06-07 14:05:20|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.8|1518
1654610730000|2022-06-07 14:05:30|664|663.6|664|663.6|664.2|663.6|663.8|663.6|2979
1654610740000|2022-06-07 14:05:40|663.8|663.8|664|663.6|664|663.8|663.8|663.6|2622
1654610750000|2022-06-07 14:05:50|663.8|663.4|663.8|663.4|663.8|663.4|663.6|663.4|2588
1654610760000|2022-06-07 14:06:00|||||||||109
1654610770000|2022-06-07 14:06:10|663.6|663.6|663.6|663.2|663.8|663.6|663.6|663.2|600
1654610780000|2022-06-07 14:06:20|663.4|663|663|662.8|663.6|663|663|662.8|12604
1654610790000|2022-06-07 14:06:30|663.2|663|663|662.8|663.2|663|663|662.8|4530
1654610800000|2022-06-07 14:06:40|663.2|663|663.2|663|663.2|663|663|663|0
1654610810000|2022-06-07 14:06:50|663|662.8|663|662.8|663|662.8|663|662.8|1514
1654610820000|2022-06-07 14:07:00|663.2||663||663.2||663||4160
1654610830000|2022-06-07 14:07:10|663.2||663||663.2||663||0
1654610840000|2022-06-07 14:07:20|663.2|663|663.4|663|663.6|663.4|663.2|663|20056
1654610850000|2022-06-07 14:07:30||663.2||663.2||663.2||663|2250
1654610860000|2022-06-07 14:07:40|663.2|663|663|662.6|663.2|663|663|662.6|8879
1654610870000|2022-06-07 14:07:50||662.8||662.6||662.8||662.6|1114
1654610880000|2022-06-07 14:08:00|663.2|662.8|663.2|663|663.2|663|663.2|662.8|4077
1654610890000|2022-06-07 14:08:10|663|662.8|663|662.8|663|662.8|663|662.8|1631
1654610900000|2022-06-07 14:08:20||662.6||662.6||662.6||662.6|1411
1654610910000|2022-06-07 14:08:30|662.8||662.8||662.8||662.8||2326
1654610920000|2022-06-07 14:08:40|663|662.8|663|662.8|663|662.8|663|662.6|3314
1654610930000|2022-06-07 14:08:50|663.2|663|663.2|663|663.2|663|663.2|663|2197
1654610940000|2022-06-07 14:09:00|663|662.8|663.2|662.8|663.2|663|663|662.8|3223
1654610950000|2022-06-07 14:09:10|663.4|663|663.2|663|663.4|663|663.2|662.8|4484
1654610960000|2022-06-07 14:09:20|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663|121802
1654610970000|2022-06-07 14:09:30|663.6|663.4|663.6|663.2|663.6|663.4|663.4|663.2|4404
1654610980000|2022-06-07 14:09:40|663.4|663.4|663.4|663.2|663.6|663.4|663.2|663|2248
1654610990000|2022-06-07 14:09:50|663.2|663|663.4|663.2|663.4|663.2|663.2|663|4953
1654611000000|2022-06-07 14:10:00|663.6|663|663.6|663.2|663.6|663.2|663.6|663|882
1654611010000|2022-06-07 14:10:10|663.4||663.4||663.4||663.4||1251
1654611020000|2022-06-07 14:10:20|663.6|663.4|663.6|663.4|663.6|663.4|663.6|663.4|100
1654611030000|2022-06-07 14:10:30|663.8|663.6|663.8|663.6|663.8|663.6|663.6|663.4|2327
1654611040000|2022-06-07 14:10:40|663.6|663.4|663.4|663.2|663.6|663.4|663.4|663.2|2843
1654611050000|2022-06-07 14:10:50|663.6||663.4||663.6||663.4||0
1654611070000|2022-06-07 14:11:10|663.6|663.4|663.6|663.2|663.6|663.4|663.6|663.2|4918
1654611080000|2022-06-07 14:11:20|663.4|663|663.2|662.8|663.4|663|663|662.8|22116
1654611090000|2022-06-07 14:11:30|663|662.6|662.6|662.4|663.2|662.6|662.4|662.2|62681
1654611100000|2022-06-07 14:11:40|662.4|662.2|662.6|662.2|662.6|662.2|662.4|662.2|2625
1654611110000|2022-06-07 14:11:50||662.4||662.4||662.4||662.2|0
1654611120000|2022-06-07 14:12:00|662.4|662.2|662.6|662.4|662.6|662.4|662.4|662.2|2941
1654611140000|2022-06-07 14:12:20|662.8||662.6||662.8||662.6||7109
1654611150000|2022-06-07 14:12:30|662.8|662.2|662.8|662.4|662.8|662.4|662.8|662.2|29334
1654611160000|2022-06-07 14:12:40|662.6||662.8||662.8||662.6||6841
1654611170000|2022-06-07 14:12:50|662.6||662.8||662.8||662.6||0
1654611180000|2022-06-07 14:13:00|662.6||662.6||662.6||662.6||2992
1654611190000|2022-06-07 14:13:10|662.8|662.6|662.6|662.4|662.8|662.6|662.6|662.4|13270
1654611200000|2022-06-07 14:13:20|662.4|662.2|662.4|662.2|662.6|662.2|662.4|662.2|7816
1654611210000|2022-06-07 14:13:30|662.6||662.6||662.6||662.4||5252
1654611230000|2022-06-07 14:13:50|662.4||662.4||662.4||662.4||5665
1654611240000|2022-06-07 14:14:00|662.6|662.4|662.6|662.2|662.6|662.4|662.6|662.2|3813
1654611250000|2022-06-07 14:14:10|662.8|662.4|662.6|662.4|662.8|662.4|662.6|662.4|12057
1654611260000|2022-06-07 14:14:20|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662|5081
1654611270000|2022-06-07 14:14:30|662.2|662|662.4|662|662.4|662|662.2|662|2146
1654611280000|2022-06-07 14:14:40||662.2||662.2||662.2||662.2|150
1654611290000|2022-06-07 14:14:50|662.6|662.4|662.6|662.2|662.6|662.4|662.6|662.2|1304
1654611300000|2022-06-07 14:15:00||662.4||662.4||662.4||662.4|0
1654611310000|2022-06-07 14:15:10|662.4|662.2|662.4|662.2|662.6|662.2|662.4|662.2|2868
1654611320000|2022-06-07 14:15:20|662.2|662|662|661.6|662.2|662|661.6|661.4|108437
1654611330000|2022-06-07 14:15:30||661.8||661.8||661.8||661.8|3266
1654611350000|2022-06-07 14:15:50|661.8|661.6|661.6|661.2|661.8|661.6|661.6|661.2|5497
1654611370000|2022-06-07 14:16:10|661.8|661.4|661.8|661.6|661.8|661.6|661.8|661.4|5465
1654611380000|2022-06-07 14:16:20|662|661.8|662|661.8|662|661.8|662|661.8|4835
1654611390000|2022-06-07 14:16:30|662.2|662|662|661.8|662.2|662|662|661.8|12096
1654611400000|2022-06-07 14:16:40||661.6||661.6||661.6||661.6|2000
1654611410000|2022-06-07 14:16:50|662.2|661.8|662.2|661.8|662.2|662|662.2|661.8|5145
1654611420000|2022-06-07 14:17:00|662|661.6|662|661.8|662|661.8|661.6|661.4|14733
1654611430000|2022-06-07 14:17:10|662.2|662|662|661.6|662.2|662|661.8|661.4|14293
1654611440000|2022-06-07 14:17:20|661.8|661.8|661.8|661.6|661.8|661.8|661.8|661.6|2158
1654611450000|2022-06-07 14:17:30|662|661.8|662|661.8|662|661.8|662|661.8|375
1654611460000|2022-06-07 14:17:40|662.2|662|662.4|662|662.4|662|662.2|661.8|910
1654611470000|2022-06-07 14:17:50|662.6|662.2|662.8|662.4|662.8|662.6|662.6|662.2|5899
1654611480000|2022-06-07 14:18:00|662.6||662.6||662.6||662.6||1521
1654611490000|2022-06-07 14:18:10|662.8|662.6|662.8|662.6|662.8|662.6|662.6|662.6|2385
1654611500000|2022-06-07 14:18:20|663|662.8|663|662.8|663|662.8|663|662.8|6863
1654611520000|2022-06-07 14:18:40|663.2|662.6|663.2|662.8|663.2|662.8|663.2|662.6|3062
1654611530000|2022-06-07 14:18:50|663|662.6|663|662.8|663|662.8|662.8|662.4|945
1654611540000|2022-06-07 14:19:00||662.6||662.6||662.6||662.6|1063
1654611550000|2022-06-07 14:19:10|662.8|662.8|663.2|662.8|663.2|662.8|662.8|662.6|9691
1654611560000|2022-06-07 14:19:20|663|663|663|662.6|663.2|663|662.8|662.6|4780
1654611570000|2022-06-07 14:19:30|662.8|662.4|662.6|662.2|663|662.4|662.4|662.2|4855
1654611580000|2022-06-07 14:19:40||662.4||662.4||662.4||662.4|0
1654611590000|2022-06-07 14:19:50|662.8|662.6|663.2|662.8|663.2|662.8|662.8|662.4|4139
1654611600000|2022-06-07 14:20:00|663|662.6|662.8|662.6|663|662.6|662.8|662.6|1957
1654611610000|2022-06-07 14:20:10|662.6|662.4|662.6|662.4|662.6|662.4|662.4|662.2|7702
1654611620000|2022-06-07 14:20:20|662.8||662.6||662.8||662.6||2434
1654611630000|2022-06-07 14:20:30|662.8|662.6|662.8|662.6|662.8|662.6|662.6|662.6|3133
1654611640000|2022-06-07 14:20:40|663|662.8|663|662.8|663|662.8|663|662.8|323
1654611650000|2022-06-07 14:20:50|663.2||663||663.2||663||1359
1654611690000|2022-06-07 14:21:30|663.2|663|663|662.8|663.2|663|663|662.8|4751
1654611700000|2022-06-07 14:21:40|663.2|663|663.2|663|663.2|663|663.2|663|784
1654611710000|2022-06-07 14:21:50|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|1133
1654611720000|2022-06-07 14:22:00|663.6|663.4|663.6|663.4|663.8|663.6|663.4|663.2|2847
1654611730000|2022-06-07 14:22:10||663.2||663.2||663.2||663.2|3608
1654611740000|2022-06-07 14:22:20||663.4||663.4||663.4||663.4|0
1654611750000|2022-06-07 14:22:30|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|1702
1654611760000|2022-06-07 14:22:40|663.6|663.4|663.6|663.4|663.6|663.4|663.4|663.4|2632
1654611770000|2022-06-07 14:22:50|663.8|663.6|663.8|663.6|663.8|663.6|663.6|663.4|1604
1654611780000|2022-06-07 14:23:00|663.6|663.4|663.4|663.2|663.8|663.6|663.4|663.2|3171
1654611800000|2022-06-07 14:23:20|663.2|663|663.2|662.8|663.2|663|663|662.8|83388
1654611810000|2022-06-07 14:23:30|||||||||1035
1654611820000|2022-06-07 14:23:40|663||663||663||663||2036
1654611840000|2022-06-07 14:24:00|663.2|663|663.4|663|663.4|663.2|663.2|663|9575
1654611850000|2022-06-07 14:24:10|663.2|662.8|663.2|662.8|663.2|662.8|663|662.8|1324
1654611870000|2022-06-07 14:24:30|||||||||3004
1654611880000|2022-06-07 14:24:40||663||663||663||663|3222
1654611890000|2022-06-07 14:24:50||662.8||662.8||662.8||662.8|0
1654611900000|2022-06-07 14:25:00|663||663||663||663||1754
1654611910000|2022-06-07 14:25:10|662.8|662.6|663|662.8|663|662.8|662.8|662.6|2458
1654611920000|2022-06-07 14:25:20|663.2|663|663.2|663|663.2|663|663.2|663|8454
1654611930000|2022-06-07 14:25:30|663.4|663.2|663|662.8|663.4|663.2|663|662.6|1912
1654611950000|2022-06-07 14:25:50|663.2|663|663.4|663|663.4|663.2|663.2|663|12941
1654611960000|2022-06-07 14:26:00||663.2||663||663.2||663|5301
1654611970000|2022-06-07 14:26:10|663.6|663.2|663.6|663.4|663.6|663.4|663.4|663.2|15996
1654611980000|2022-06-07 14:26:20|||||||||2327
1654612000000|2022-06-07 14:26:40|663.8|663.6|664|663.6|664|663.6|663.8|663.6|1604
1654612010000|2022-06-07 14:26:50|663.8||664||664||663.8||1898
1654612020000|2022-06-07 14:27:00||663.8||663.8||663.8||663.8|3113
1654612030000|2022-06-07 14:27:10||663.6||663.6||663.6||663.6|4506
1654612040000|2022-06-07 14:27:20|663.8|663.4|663.6|663.4|664|663.4|663.6|663.4|3062
1654612050000|2022-06-07 14:27:30|663.8|663.6|663.8|663.4|663.8|663.6|663.6|663.4|2014
1654612060000|2022-06-07 14:27:40|||||||||1000
1654612070000|2022-06-07 14:27:50||663.6||663.6||663.6||663.6|1172
1654612080000|2022-06-07 14:28:00|664|663.4|664.4|664|664.4|664.2|664|663.4|40284
1654612090000|2022-06-07 14:28:10|664.2|663.8|664.4|664|664.4|664.2|663.8|663.6|35719
1654612100000|2022-06-07 14:28:20|664.2|663.8|663.8|663.6|664.2|663.8|663.8|663.6|22211
1654612110000|2022-06-07 14:28:30|664|663.8|664.2|664|664.4|664.2|664|663.8|12431
1654612120000|2022-06-07 14:28:40||663.8||664||664||663.8|1510
1654612130000|2022-06-07 14:28:50|664|663.8|664|663.8|664.2|664|664|663.8|1714
1654612140000|2022-06-07 14:29:00|663.8|663.6|663.8|663.6|663.8|663.6|663.8|663.6|6494
1654612150000|2022-06-07 14:29:10|664|663.8|664.4|664.2|664.6|664.4|664|663.8|17805
1654612160000|2022-06-07 14:29:20|664.6|664.4|664.8|664.6|665|664.8|664.6|664.2|23049
1654612170000|2022-06-07 14:29:30|665|664.8|664.8|664.6|665|664.8|664.8|664.6|1757
1654612180000|2022-06-07 14:29:40|664.6|664.4|664.4|664.2|664.6|664.4|664.4|664|52888
1654612190000|2022-06-07 14:29:50|||||||||728
1654612200000|2022-06-07 14:30:00|664.6|664.4|665|664.8|665.2|664.8|664.4|664.2|11222
1654612210000|2022-06-07 14:30:10|664.8|664.6|665|664.8|665|664.8|664.8|664.6|69175
1654612220000|2022-06-07 14:30:20|665.2|665|665|664.8|665.2|665|665|664.8|11720
1654612230000|2022-06-07 14:30:30|664.8|664.6|664.6|664.4|664.8|664.6|664.6|664.2|4981
1654612240000|2022-06-07 14:30:40|||||||||3032
1654612250000|2022-06-07 14:30:50|664.8|664.6|664.6|664.4|664.8|664.6|664.6|664.4|1575
1654612260000|2022-06-07 14:31:00|664.8|664.6|665|664.6|665|664.6|664.6|664.6|135706
1654612270000|2022-06-07 14:31:10|||||||||1043
1654612280000|2022-06-07 14:31:20|664.8|664.8|665|664.6|665|664.8|664.8|664.6|5898
1654612290000|2022-06-07 14:31:30|||||||||1554
1654612300000|2022-06-07 14:31:40|||||||||1604
1654612310000|2022-06-07 14:31:50|665.2|664.8|665|664.8|665.4|665|665|664.8|3537
1654612320000|2022-06-07 14:32:00|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|103
1654612330000|2022-06-07 14:32:10|664.6|664.4|664.6|664.4|664.6|664.4|664.6|664.4|0
1654612340000|2022-06-07 14:32:20|664.8|664.6|664.6|664.4|664.8|664.6|664.6|664.4|12907
1654612350000|2022-06-07 14:32:30|665|664.8|665.2|665|665.4|665|664.8|664.6|40890
1654612360000|2022-06-07 14:32:40||664.8||664.8||664.8||664.8|1526
1654612370000|2022-06-07 14:32:50|665|664.6|665.2|665|665.2|665|665|664.6|8319
1654612380000|2022-06-07 14:33:00||664.8||664.8||664.8||664.8|1054
1654612390000|2022-06-07 14:33:10||665||665||665||665|103
1654612400000|2022-06-07 14:33:20|665|664.8|665|664.8|665|664.8|665|664.8|979
1654612410000|2022-06-07 14:33:30|||||||||414
1654612420000|2022-06-07 14:33:40|||||||||2252
1654612430000|2022-06-07 14:33:50|665.2|665|665.4|665|665.4|665|665|665|6360
1654612440000|2022-06-07 14:34:00|||||||||1308
1654612450000|2022-06-07 14:34:10|665.6|665.2|665.8|665.4|665.8|665.6|665.4|665.2|8272
1654612460000|2022-06-07 14:34:20|666|665.6|665.8|665.4|666.2|666|665.8|665.4|25692
1654612470000|2022-06-07 14:34:30|666|665.6|665.6|665.4|666|665.6|665.6|665.4|1852
1654612480000|2022-06-07 14:34:40|665.8|665.6|666|665.6|666|665.6|665.8|665.6|2715
1654612490000|2022-06-07 14:34:50|665.8|665.4|665.6|665.4|665.8|665.6|665.6|665.4|1517
1654612500000|2022-06-07 14:35:00|||||||||789
1654612510000|2022-06-07 14:35:10|665.4|665.2|665.4|665|665.4|665.2|665.4|665|2567
1654612520000|2022-06-07 14:35:20||665.2||665.2||665.2||665.2|1629
1654612530000|2022-06-07 14:35:30|665.6||665.4||665.6||665.4||246
1654612540000|2022-06-07 14:35:40|665.6|665.4|666|665.6|666|665.6|665.6|665.4|5347
1654612550000|2022-06-07 14:35:50|665.8||666||666||665.8||0
1654612560000|2022-06-07 14:36:00|665.8|665.8|665.8|665.6|665.8|665.8|665.8|665.6|3324
1654612570000|2022-06-07 14:36:10|666|665.4|666|665.8|666|665.8|665.8|665.4|4660
1654612580000|2022-06-07 14:36:20|666.2|666|666.6|666.4|666.6|666.4|666.2|666|4066
1654612590000|2022-06-07 14:36:30|666.8|666.6|666.4|666|666.8|666.6|666.4|666|13819
1654612600000|2022-06-07 14:36:40|666.6|666.2|666.4|666.2|666.6|666.4|666.4|666|4013
1654612620000|2022-06-07 14:37:00||666||666||666.2||666|837
1654612630000|2022-06-07 14:37:10||666.2||666.2||666.2||666.2|974
1654612640000|2022-06-07 14:37:20|666.6|666.4|666.6|666.4|667|666.6|666.6|666.4|5876
1654612650000|2022-06-07 14:37:30|666.4|666.2|666.4|666|666.4|666.2|666.4|666|1859
1654612660000|2022-06-07 14:37:40|666.6|666.2|666.6|666.2|666.6|666.4|666.4|666.2|7258
1654612670000|2022-06-07 14:37:50|||||||||5765
1654612690000|2022-06-07 14:38:10|666.4|666|666.4|666|666.6|666|666.4|666|18938
1654612700000|2022-06-07 14:38:20|666.2|666.2|666.4|666|666.4|666.2|666.2|666|3091
1654612710000|2022-06-07 14:38:30|666.2|666.2|666.4|666.2|666.6|666.4|666.2|666.2|12294
1654612720000|2022-06-07 14:38:40|666.6|666|667|666.8|667|666.8|666.6|666|64170
1654612730000|2022-06-07 14:38:50|666.8|666.6|666.8|666.6|666.8|666.6|666.8|666.6|97
1654612740000|2022-06-07 14:39:00|667|666.8|667.2|666.8|667.2|666.8|667|666.8|107
1654612750000|2022-06-07 14:39:10|667|667|667.2|667|667.2|667|667|667|0
1654612760000|2022-06-07 14:39:20|667.4|667.2|667.4|667.2|667.4|667.2|667.4|667.2|2200
1654612770000|2022-06-07 14:39:30|667.2|667|667.4|667.2|667.4|667.2|667.2|667|1413
1654612780000|2022-06-07 14:39:40|667.6|667.4|667.8|667.4|668|667.6|667.6|667.4|4288
1654612790000|2022-06-07 14:39:50|667.6||667.6||667.8||667.6||1100
1654612800000|2022-06-07 14:40:00|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|2812
1654612810000|2022-06-07 14:40:10|667.6|667.4|667.8|667.6|667.8|667.6|667.6|667.4|2658
1654612820000|2022-06-07 14:40:20||667.4||667.4||667.4||667.4|0
1654612830000|2022-06-07 14:40:30|667.6|667.2|667.4|667.2|667.8|667.2|667.4|667.2|4453
1654612840000|2022-06-07 14:40:40|667.6|667.4|667.8|667.4|667.8|667.4|667.6|667.4|898
1654612850000|2022-06-07 14:40:50|668|667.6|668|667.8|668|667.8|668|667.6|2636
1654612860000|2022-06-07 14:41:00|668.2|668|668.2|668|668.2|668|668.2|668|3428
1654612870000|2022-06-07 14:41:10|668|667.8|668|667.8|668|667.8|668|667.8|3233
1654612890000|2022-06-07 14:41:30|667.8|667.6|667.8|667.6|667.8|667.6|667.8|667.6|1145
1654612900000|2022-06-07 14:41:40|668|667.8|668.4|668|668.4|668|668|667.8|2758
1654612910000|2022-06-07 14:41:50||668.2||668.2||668.2||668.2|0
1654612920000|2022-06-07 14:42:00|668.6|668.4|668.8|668.4|668.8|668.4|668.6|668.4|5000
1654612930000|2022-06-07 14:42:10|669|668.6|669.2|668.8|669.2|668.8|669|668.4|2794
1654612940000|2022-06-07 14:42:20||669||668.8||669||668.8|100
1654612950000|2022-06-07 14:42:30|669.4|669|669.4|669|669.6|669.4|669.4|669|7711
1654612960000|2022-06-07 14:42:40|669.2|669.2|669.4|669|669.4|669.2|669.2|669|2570
1654612970000|2022-06-07 14:42:50|669.2|668.8|668.8|668.6|669.4|668.8|668.6|668.4|37599
1654612980000|2022-06-07 14:43:00|669|668.8|669|668.8|669|668.8|669|668.8|10
1654612990000|2022-06-07 14:43:10|669.2|669|669|668.8|669.2|669|669|668.8|9750
1654613000000|2022-06-07 14:43:20|669.2|669|669.4|669|669.4|669.2|669|669|2470
1654613010000|2022-06-07 14:43:30|669.6|669.2|669.6|669.2|669.6|669.2|669.6|669.2|2400
1654613020000|2022-06-07 14:43:40||669.4||669.4||669.4||669.4|1035
1654613050000|2022-06-07 14:44:10|669.4|669.2|669.4|669.2|669.6|669.4|669.4|669.2|1274
1654613060000|2022-06-07 14:44:20|669.2|669|669.2|669|669.2|669|669.2|668.8|1181
1654613070000|2022-06-07 14:44:30|669|668.8|669|668.8|669|668.8|669|668.8|1036
1654613080000|2022-06-07 14:44:40|668.8|668.6|669|668.6|669|668.6|668.8|668.6|20253
1654613090000|2022-06-07 14:44:50|669.2|668.8|669.4|669|669.4|669.2|669.2|668.8|3015
1654613100000|2022-06-07 14:45:00||669.2||669.2||669.2||669|100
1654613110000|2022-06-07 14:45:10|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|2699
1654613120000|2022-06-07 14:45:20|669.4|669|669.2|669|669.4|669|669.2|669|1132
1654613130000|2022-06-07 14:45:30|669.4|669.2|669.6|669.2|669.6|669.4|669.4|669.2|6834
1654613140000|2022-06-07 14:45:40|669.4|669.4|669.4|669.2|669.4|669.4|669.4|669.2|2479
1654613170000|2022-06-07 14:46:10|669.6|669.4|669.8|669.6|670|669.6|669.6|669.4|4996
1654613180000|2022-06-07 14:46:20|669.6|669.4|669.8|669.4|669.8|669.4|669.6|669.4|1463
1654613190000|2022-06-07 14:46:30|669.6|669.2|669.6|669.4|669.6|669.4|669.6|669.2|941
1654613210000|2022-06-07 14:46:50|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|5540
1654613220000|2022-06-07 14:47:00|669.4|669|669.6|669.2|669.6|669.4|669.2|669|10953
1654613230000|2022-06-07 14:47:10||669.4||669.4||669.4||669.4|0
1654613240000|2022-06-07 14:47:20|669.4|669.2|669.6|669.2|669.6|669.2|669.4|669.2|3291
1654613250000|2022-06-07 14:47:30||669.4||669.4||669.4||669.4|0
1654613270000|2022-06-07 14:47:50||669.2||669.2||669.2||669.2|1317
1654613280000|2022-06-07 14:48:00|669.8|669.4|670|669.8|670.2|670|669.8|669.4|7385
1654613290000|2022-06-07 14:48:10|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|2105
1654613300000|2022-06-07 14:48:20|670|669.8|670|669.6|670.2|669.8|669.8|669.6|20464
1654613310000|2022-06-07 14:48:30|670.2|669.8|670|669.8|670.4|670|670|669.8|1740
1654613320000|2022-06-07 14:48:40|670.2||670.2||670.2||670.2||2
1654613330000|2022-06-07 14:48:50|670.4|670|670.4|670.2|670.4|670.2|670.4|670|1800
1654613340000|2022-06-07 14:49:00||670||670||670||670|1483
1654613350000|2022-06-07 14:49:10||670.2||670.2||670.2||670.2|0
1654613360000|2022-06-07 14:49:20|670.2|670|670.4|670|670.4|670.2|670.2|670|19609
1654613370000|2022-06-07 14:49:30|670.2|669.8|670.2|669.8|670.2|669.8|670|669.8|4517
1654613380000|2022-06-07 14:49:40||670||669.8||670||669.8|2530
1654613390000|2022-06-07 14:49:50|670|670|670.2|669.8|670.2|670|670|669.8|1523
1654613400000|2022-06-07 14:50:00|670.4|670|670.4|670.2|670.6|670.4|670.4|670|15548
1654613410000|2022-06-07 14:50:10|670.2|670|670.4|670|670.4|670|670.2|670|7363
1654613420000|2022-06-07 14:50:20||670.2||670.2||670.2||670.2|0
1654613430000|2022-06-07 14:50:30|670.2|670|670.4|670|670.4|670|670|669.8|5141
1654613440000|2022-06-07 14:50:40||670.2||670.2||670.2||670.2|0
1654613450000|2022-06-07 14:50:50||670||670.2||670.2||670|1129
1654613460000|2022-06-07 14:51:00||670||670||670||670|4180
1654613470000|2022-06-07 14:51:10||670.2||670.2||670.2||670.2|500
1654613480000|2022-06-07 14:51:20||670||670.2||670.2||670|1141
1654613490000|2022-06-07 14:51:30||670||670.2||670.2||670|1008
1654613500000|2022-06-07 14:51:40||670||670.2||670.2||670|1385
1654613510000|2022-06-07 14:51:50|670.2|670|670|669.8|670.4|670.2|670|669.8|5900
1654613520000|2022-06-07 14:52:00||669.6||669.8||669.8||669.6|2477
1654613540000|2022-06-07 14:52:20|670.2|670|670.2|670|670.2|670|670.2|670|2744
1654613550000|2022-06-07 14:52:30|670.4|670.2|670.4|670.2|670.4|670.2|670.4|670.2|3060
1654613560000|2022-06-07 14:52:40|||||||||100
1654613570000|2022-06-07 14:52:50|670.6|670.4|670.8|670.4|671|670.6|670.6|670.2|30385
1654613580000|2022-06-07 14:53:00|670.6|670.6|670.6|670.2|670.6|670.6|670.6|670.2|3146
1654613590000|2022-06-07 14:53:10|670.4||670.4||670.4||670.4||0
1654613600000|2022-06-07 14:53:20|670.6|670.4|670.6|670.4|670.6|670.4|670.6|670.4|639
1654613610000|2022-06-07 14:53:30|670.8||670.8||670.8||670.8||0
1654613620000|2022-06-07 14:53:40|670.6||670.6||670.6||670.6||0
1654613630000|2022-06-07 14:53:50|670.8|670.6|670.8|670.6|670.8|670.6|670.8|670.6|3063
1654613640000|2022-06-07 14:54:00|671||670.8||671||670.8||3946
1654613650000|2022-06-07 14:54:10||670.4||670.6||670.6||670.4|2166
1654613660000|2022-06-07 14:54:20|||||||||2139
1654613680000|2022-06-07 14:54:40|670.6|670.4|671|670.8|671|670.8|670.6|670.4|3805
1654613690000|2022-06-07 14:54:50||670.6||670.8||670.8||670.6|2148
1654613700000|2022-06-07 14:55:00|||||||||3464
1654613710000|2022-06-07 14:55:10|670.8|670.6|670.8|670.4|670.8|670.6|670.8|670.4|1859
1654613720000|2022-06-07 14:55:20|670.6|670.2|670.8|670.6|670.8|670.6|670.6|670.2|7174
1654613730000|2022-06-07 14:55:30|||||||||2759
1654613740000|2022-06-07 14:55:40|671|670.8|671.2|671|671.2|671|671|670.8|6476
1654613760000|2022-06-07 14:56:00||670.8||671||671||670.8|1214
1654613790000|2022-06-07 14:56:30||670.8||670.8||671||670.8|1317
1654613800000|2022-06-07 14:56:40||671||671||671||671|958
1654613810000|2022-06-07 14:56:50||670.8||671||671||670.8|1569
1654613820000|2022-06-07 14:57:00|||||||||1300
1654613830000|2022-06-07 14:57:10|671.4|671.2|671.4|671|671.4|671.2|671.2|671|6106
1654613850000|2022-06-07 14:57:30|671.2|671.2|671.2|670.8|671.4|671.2|671.2|670.8|6184
1654613860000|2022-06-07 14:57:40|671.4|671|671.4|671|671.4|671.2|671.4|671|1565
1654613870000|2022-06-07 14:57:50|671.2|670.8|670.8|670.6|671.4|670.8|670.6|670.4|43995
1654613880000|2022-06-07 14:58:00||670.4||670.4||670.4||670.4|1528
1654613890000|2022-06-07 14:58:10|670.6|670.2|670.4|670.2|670.6|670.4|670.4|670.2|3208
1654613900000|2022-06-07 14:58:20|670.6||670.4||670.6||670.4||2148
1654613910000|2022-06-07 14:58:30|670.6||670.6||670.6||670.6||1156
1654613930000|2022-06-07 14:58:50|670.4|670.4|670.6|670.4|670.6|670.4|670.4|670.2|3516
1654613940000|2022-06-07 14:59:00|||||||||921
1654613950000|2022-06-07 14:59:10|670.8||670.8||670.8||670.6||4
1654613960000|2022-06-07 14:59:20|670.6||670.8||670.8||670.6||0
1654613970000|2022-06-07 14:59:30|670.6||670.6||670.6||670.6||1351
1654613980000|2022-06-07 14:59:40||670.2||670.4||670.4||670.2|3298
1654613990000|2022-06-07 14:59:50||670.2||670.2||670.4||670.2|3958
1654614010000|2022-06-07 15:00:10|670.4|670|670.4|670.2|670.6|670.2|670.4|670|20506
1654614020000|2022-06-07 15:00:20|670.2|670|670.2|670|670.4|670|670.2|670|3127
1654614030000|2022-06-07 15:00:30|670.4||670.2||670.4||670.2||2473
1654614040000|2022-06-07 15:00:40|||||||||1977
1654614050000|2022-06-07 15:00:50|||||||||2686
1654614060000|2022-06-07 15:01:00|670.4||670.2||670.4||670.2||663
1654614070000|2022-06-07 15:01:10|670.4|669.8|670.4|670|670.4|670|670.4|669.8|2969
1654614080000|2022-06-07 15:01:20||670.2||670||670.2||670|2676
1654614090000|2022-06-07 15:01:30|670.2||670.4||670.4||670.2||2801
1654614100000|2022-06-07 15:01:40||670.2||670.2||670.2||670.2|3511
1654614120000|2022-06-07 15:02:00|670.2|670|670|669.8|670.4|670|670|669.8|5423
1654614130000|2022-06-07 15:02:10|670.2|670|670.2|670|670.2|670|670|669.8|17076
1654614140000|2022-06-07 15:02:20||669.8||670||670||669.8|0
1654614150000|2022-06-07 15:02:30|||||||||1351
1654614160000|2022-06-07 15:02:40|670.4|670.2|670.4|670.2|670.4|670.2|670.2|670.2|9191
1654614170000|2022-06-07 15:02:50|670.2|670|670.4|670|670.4|670|670.2|670|3173
1654614180000|2022-06-07 15:03:00|||||||||1134
1654614190000|2022-06-07 15:03:10|670.2|669.8|670|669.6|670.2|669.8|670|669.6|5181
1654614210000|2022-06-07 15:03:30|669.8|669.8|670|669.8|670|669.8|669.8|669.8|25851
1654614220000|2022-06-07 15:03:40||669.6||669.6||669.8||669.6|15632
1654614240000|2022-06-07 15:04:00|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|1920
1654614250000|2022-06-07 15:04:10|670|669.6|669.8|669.6|670|669.8|669.6|669.2|26983
1654614260000|2022-06-07 15:04:20|670|669.8|670.2|670|670.2|670|670|669.8|2157
1654614270000|2022-06-07 15:04:30|670|669.8|670|669.6|670.2|669.8|670|669.6|10499
1654614280000|2022-06-07 15:04:40|669.8|669.4|669.8|669.4|669.8|669.4|669.6|669.4|3996
1654614300000|2022-06-07 15:05:00|669.6|669.2|669.8|669.4|669.8|669.4|669.4|669.2|4859
1654614310000|2022-06-07 15:05:10|670|669.6|670|669.6|670|669.6|669.8|669.4|353
1654614320000|2022-06-07 15:05:20|669.8||669.8||670||669.8||0
1654614340000|2022-06-07 15:05:40|||||||||1612
1654614350000|2022-06-07 15:05:50|669.6|669.4|669.6|669.4|669.8|669.4|669.6|669.4|1294
1654614360000|2022-06-07 15:06:00|||||||||1780
1654614410000|2022-06-07 15:06:50|669.8|669.6|669.6|669.4|669.8|669.6|669.6|669.4|8478
1654614420000|2022-06-07 15:07:00|669.8||669.8||669.8||669.6||197
1654614430000|2022-06-07 15:07:10|670|669.6|670|669.6|670|669.6|670|669.6|4385
1654614440000|2022-06-07 15:07:20|669.8|669.4|670|669.6|670|669.6|669.4|669.2|29148
1654614450000|2022-06-07 15:07:30|669.8||670||670||669.8||500
1654614470000|2022-06-07 15:07:50|669.8|669.4|669.6|669.2|669.8|669.4|669.2|669|46933
1654614480000|2022-06-07 15:08:00|669.8|669.4|669.8|669.4|669.8|669.6|669.8|669.4|3686
1654614490000|2022-06-07 15:08:10|669.6|669.6|669.6|669.4|669.6|669.6|669.6|669.4|2688
1654614510000|2022-06-07 15:08:30|669.8|669.6|669.8|669.6|669.8|669.6|669.8|669.6|4347
1654614520000|2022-06-07 15:08:40|670|669.8|670|669.8|670|669.8|669.8|669.8|11151
1654614530000|2022-06-07 15:08:50|669.8|669.6|670|669.6|670|669.6|669.8|669.6|6875
1654614540000|2022-06-07 15:09:00||669.8||669.8||669.8||669.8|38952
1654614560000|2022-06-07 15:09:20|669.8|669.6|670|669.6|670|669.6|669.8|669.6|5980
1654614570000|2022-06-07 15:09:30|669.8||670||670||669.8||518
1654614580000|2022-06-07 15:09:40|669.8||669.8||670||669.8||0
1654614600000|2022-06-07 15:10:00|670||669.8||670||669.8||5067
1654614610000|2022-06-07 15:10:10|670||669.8||670||669.8||0
1654614620000|2022-06-07 15:10:20|670||670||670||670||3815
1654614650000|2022-06-07 15:10:50|670.2|669.8|670.2|669.8|670.2|669.8|670|669.6|35185
1654614660000|2022-06-07 15:11:00|670||670.2||670.2||670||4058
1654614670000|2022-06-07 15:11:10|670||670.2||670.2||670||2606
1654614680000|2022-06-07 15:11:20|670|669.6|670|669.6|670|669.6|670|669.6|10431
1654614690000|2022-06-07 15:11:30|670.2|669.8|670|669.6|670.2|670|670|669.6|6210
1654614700000|2022-06-07 15:11:40||669.8||669.6||669.8||669.6|2536
1654614710000|2022-06-07 15:11:50|669.8||669.8||669.8||669.8||0
1654614720000|2022-06-07 15:12:00|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|17436
1654614730000|2022-06-07 15:12:10|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|3181
1654614740000|2022-06-07 15:12:20|669.6|669.2|669.6|669.2|669.6|669.4|669.4|669.2|9870
1654614750000|2022-06-07 15:12:30|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.4|2467
1654614760000|2022-06-07 15:12:40|670|669.8|670|669.8|670|669.8|670|669.6|6275
1654614780000|2022-06-07 15:13:00|670.2|670|670.2|670|670.2|670|670.2|670|804
1654614790000|2022-06-07 15:13:10|||||||||2038
1654614800000|2022-06-07 15:13:20|670.4||670.4||670.4||670.4||7807
1654614810000|2022-06-07 15:13:30|670.2|669.8|670.2|669.8|670.2|669.8|670.2|669.8|3463
1654614820000|2022-06-07 15:13:40|||||||||3171
1654614830000|2022-06-07 15:13:50||670||670||670||670|1463
1654614850000|2022-06-07 15:14:10|670.4||670.2||670.4||670.2||2942
1654614860000|2022-06-07 15:14:20|670|669.8|670.2|670|670.2|670|670|669.8|1963
1654614870000|2022-06-07 15:14:30|||||||||1469
1654614880000|2022-06-07 15:14:40|670.4||670.4||670.4||670.2||4235
1654614890000|2022-06-07 15:14:50|||||||||1364
1654614900000|2022-06-07 15:15:00|670.2||670.2||670.2||670.2||1544
1654614910000|2022-06-07 15:15:10|670.4||670.2||670.4||670.2||2676
1654614920000|2022-06-07 15:15:20|670|669.8|670.2|669.8|670.2|669.8|670|669.8|5616
1654614930000|2022-06-07 15:15:30|670|669.6|670|669.6|670.2|669.6|670|669.6|7013
1654614950000|2022-06-07 15:15:50|669.8||669.8||669.8||669.8||16149
1654614960000|2022-06-07 15:16:00|669.6|669.4|669.6|669.4|669.8|669.4|669.6|669.4|6164
1654614970000|2022-06-07 15:16:10|669.8|669.6|669.8|669.4|669.8|669.6|669.6|669.4|11821
1654614980000|2022-06-07 15:16:20||669.6||669.6||669.6||669.6|1244
1654614990000|2022-06-07 15:16:30|||||||||451
1654615010000|2022-06-07 15:16:50||669.4||669.6||669.6||669.4|4534
1654615030000|2022-06-07 15:17:10|669.6|669.4|669.6|669.2|669.6|669.4|669.6|669.2|6245
1654615050000|2022-06-07 15:17:30|669.8|669.4|669.8|669.4|669.8|669.6|669.6|669.4|14066
1654615060000|2022-06-07 15:17:40|669.6|669.2|669.4|669.2|669.6|669.2|669.4|669.2|6927
1654615070000|2022-06-07 15:17:50|669.2|669|669.2|669|669.4|669|669.2|669|883
1654615080000|2022-06-07 15:18:00||668.8||668.8||668.8||668.8|3663
1654615090000|2022-06-07 15:18:10|669||669||669.2||669||4258
1654615100000|2022-06-07 15:18:20|668.8|668.6|669|668.6|669|668.8|668.8|668.6|3737
1654615110000|2022-06-07 15:18:30|668.8|668.8|669.2|668.8|669.2|668.8|668.8|668.6|4513
1654615120000|2022-06-07 15:18:40|669.4|669|669.4|669|669.4|669|669.4|669|1489
1654615130000|2022-06-07 15:18:50||669.2||669.2||669.2||669.2|0
1654615140000|2022-06-07 15:19:00|669.6||669.6||669.6||669.6||2572
1654615150000|2022-06-07 15:19:10||669.4||669.4||669.4||669.4|0
1654615160000|2022-06-07 15:19:20|669.4|669.2|669.4|669.2|669.4|669.2|669.4|669.2|1450
1654615170000|2022-06-07 15:19:30|669.6|669.4|669.4|669|669.6|669.4|669.4|669|1496
1654615180000|2022-06-07 15:19:40|669.2|669.2|669.4|669.2|669.4|669.2|669.2|669.2|635
1654615190000|2022-06-07 15:19:50|669.6|669.4|669.8|669.4|669.8|669.4|669.6|669.4|5004
1654671640000|2022-06-08 07:00:40|652.8|650.2|650.4|649.2|652.8|651|649.6|648.2|127137
1654671650000|2022-06-08 07:00:50|650.2|649|648.2|647|650.4|649.2|647.2|647|28395
1654671660000|2022-06-08 07:01:00|648|646.2|646.6|645|648|646.2|646.4|645|8613
1654671670000|2022-06-08 07:01:10|646.2|646|646.2|645|646.6|646|645.8|645|13340
1654671680000|2022-06-08 07:01:20|645.6|644.6|646.4|644.6|646.4|645|645|644.6|47360
1654671690000|2022-06-08 07:01:30|646.2|645.4|646.8|645|646.8|645.4|646.2|645|3262
1654671710000|2022-06-08 07:01:50||645.4||645||646.2||645|2095
1654671720000|2022-06-08 07:02:00|647.2|645.2|646.8|645.2|647.2|647|646.8|645.2|9040
1654671730000|2022-06-08 07:02:10|646.6|645|645|643|646.6|645|645|643|39542
1654671740000|2022-06-08 07:02:20|644.8||644.8||644.8||644.8||0
1654671750000|2022-06-08 07:02:30|644.6|642.6|644.2|642.2|645|643.6|644.2|642.2|42875
1654671760000|2022-06-08 07:02:40|644|642|643.8|642.6|644|642.6|642.4|641|132586
1654671770000|2022-06-08 07:02:50|644|643.2|643|642|644.6|643.8|642.8|641|26993
1654671780000|2022-06-08 07:03:00|642.8|641|640.8|639.6|643|641|640.6|638.8|96726
1654671790000|2022-06-08 07:03:10|640.6|639.4|639.4|638.2|640.6|639.6|639.4|638|9742
1654671800000|2022-06-08 07:03:20|639.2|638|638.2|637|639.4|638.2|638.2|637|18830
1654671810000|2022-06-08 07:03:30|638|636.2|639|637.4|639.2|637.6|636.8|635.4|24766
1654671820000|2022-06-08 07:03:40|639.2|637.6|638|636|639.2|637.6|638|635.8|358
1654671830000|2022-06-08 07:03:50|637.8|635.8|639|637|640|638.6|637.6|635.8|29673
1654671840000|2022-06-08 07:04:00|638.8|636.8|636|635|638.8|636.8|636|635|29073
1654671850000|2022-06-08 07:04:10|635.8|634.2|635.2|634.2|635.8|634.4|635.2|634.2|10217
1654671860000|2022-06-08 07:04:20|635.6|634.4|637|635|637.6|636|635.6|634.4|10593
1654671870000|2022-06-08 07:04:30|637.2|635.2|637.2|635.4|637.6|637|637|635.2|17900
1654671880000|2022-06-08 07:04:40|637|635|638.4|636.6|638.8|638|637|635|18201
1654671890000|2022-06-08 07:04:50|638.2|636.2|637.8|635.8|638.2|637.8|637.2|635.4|129939
1654671900000|2022-06-08 07:05:00|637.6|635.6|636|635.2|637.6|635.8|636|635|23685
1654671910000|2022-06-08 07:05:10|635.8|635|634.4|633.4|635.8|635|634.2|633|24864
1654671920000|2022-06-08 07:05:20|634.6|633.6|634.4|633.4|634.6|633.6|634.4|633.4|1000
1654671930000|2022-06-08 07:05:30|634.6|633.6|635|633.6|635.2|635|634.6|633.6|13976
1654671940000|2022-06-08 07:05:40||633.8||633.8||633.8||633.8|0
1654671950000|2022-06-08 07:05:50|634|634|634.8|633.8|635|634|634|633.6|25375
1654671960000|2022-06-08 07:06:00|634.6|633.6|633.6|632.2|634.6|634.2|633.6|632.2|37078
1654671970000|2022-06-08 07:06:10|633.4|632|633.8|632.8|634|633.2|633.2|632|44005
1654671980000|2022-06-08 07:06:20|634|633|635|633.8|635.2|635|634|632.8|38295
1654671990000|2022-06-08 07:06:30|635.2|634|636|635|636.8|635.4|635|634|9216
1654672000000|2022-06-08 07:06:40|636.4|635.2|635.8|634.6|636.6|635.2|635.4|634.2|31670
1654672010000|2022-06-08 07:06:50|636.4|634.8|636.2|635|636.4|635.8|636.2|634.8|25000
1654672020000|2022-06-08 07:07:00|636|634.6|634.2|633.2|636|634.6|634.2|633.2|24252
1654672030000|2022-06-08 07:07:10|634|633|634.8|634.2|634.8|634.2|633.8|633|43199
1654672040000|2022-06-08 07:07:20|635|634.4|636.4|635.2|636.6|636.4|635|634.2|14040
1654672050000|2022-06-08 07:07:30|636.8|635.4|635.4|634.8|636.8|635.4|635.4|634.8|12685
1654672060000|2022-06-08 07:07:40|635.8|635|636.6|635.4|636.8|636.2|635.8|635|3092
1654672070000|2022-06-08 07:07:50|636.4|635.2|635.6|634.8|636.6|635.2|635.4|634.8|35114
1654672080000|2022-06-08 07:08:00|635.4|634.6|635.4|634.8|635.4|634.8|635.4|634.4|1903
1654672090000|2022-06-08 07:08:10|635.6||635.6||635.6||635.6||1658
1654672100000|2022-06-08 07:08:20||635||635||635||635|324
1654672110000|2022-06-08 07:08:30|635.4|634.8|635.4|634.4|635.4|635|635.2|634.2|11488
1654672120000|2022-06-08 07:08:40|635.6|634.6|636|635|636.4|635.4|635.6|634.6|20999
1654672130000|2022-06-08 07:08:50||634.8||634.8||634.8||634.8|4697
1654672140000|2022-06-08 07:09:00|635.8|634.6|636|634.8|636|634.8|635.8|634.6|23867
1654672150000|2022-06-08 07:09:10||635||635||635||635|0
1654672160000|2022-06-08 07:09:20|636.4|635.2|636.4|635.2|636.4|636|636|635.2|10306
1654672170000|2022-06-08 07:09:30||635.4||635.2||635.4||635.2|0
1654672180000|2022-06-08 07:09:40|636.2|635|635.6|634.8|636.2|635.4|635.6|634.8|4632
1654672190000|2022-06-08 07:09:50|635.4|635|636.2|635.4|636.4|635.8|635.4|635|27716
1654672200000|2022-06-08 07:10:00|636.4|635.6|635.4|634.6|636.8|635.6|635.4|634.6|7682
1654672210000|2022-06-08 07:10:10|635.2|634.4|634.8|634.2|635.2|634.4|634.8|634.2|2778
1654672220000|2022-06-08 07:10:20|635|634.4|635.8|635|636|635|635|634.4|1571
1654672230000|2022-06-08 07:10:30|635.6|634.6|635.4|634.6|635.8|635|635|634.2|4512
1654672240000|2022-06-08 07:10:40|635.6|634.8|635|634.2|635.8|634.8|635|634.2|3107
1654672250000|2022-06-08 07:10:50|634.8|634|635.8|635|635.8|635|634.8|634|13369
1654672260000|2022-06-08 07:11:00|636.2|635.2|636.2|635.2|636.4|636.2|636|635.2|38404
1654672270000|2022-06-08 07:11:10|636|635|635|634.4|636|635|635|634.4|10139
1654672280000|2022-06-08 07:11:20|634.8|634|634.6|634|634.8|634.2|634.2|633.6|33323
1654672290000|2022-06-08 07:11:30|634.8|633.8|635.2|634.6|635.2|634.8|634.8|633.8|6123
1654672310000|2022-06-08 07:11:50|635|634.4|634.8|634|635|634.4|634.6|634|13790
1654672320000|2022-06-08 07:12:00|634.6|633.8|633.8|633.2|635|634.4|633.6|633.2|56424
1654672330000|2022-06-08 07:12:10|634||634||634||634||0
1654672340000|2022-06-08 07:12:20|633.8|633|634.6|634|634.6|634.2|633.2|632.6|53557
1654672350000|2022-06-08 07:12:30|634.8|634.2|634.6|634|635|634.6|634|633.4|64149
1654672360000|2022-06-08 07:12:40|634.4|633.8|634.6|633.8|634.8|634|634|633.8|36761
1654672370000|2022-06-08 07:12:50|634.4|634|634.6|634|634.6|634|634.2|633.8|7103
1654672380000|2022-06-08 07:13:00|634.8|634.2|634|633.2|634.8|634.6|634|633.2|38973
1654672390000|2022-06-08 07:13:10|634.2|633.4|634|633.4|634.4|633.8|634|633.2|8500
1654672400000|2022-06-08 07:13:20|633.8|633.2|631|630.6|633.8|633.2|631|630.6|106112
1654672410000|2022-06-08 07:13:30|630.8|630|630.2|629.4|631.4|630.6|629.4|628.8|229338
1654672420000|2022-06-08 07:13:40|630.6|629|630.6|630|630.6|630.2|630.4|629|17567
1654672430000|2022-06-08 07:13:50||630.2||630||630.2||630|218
1654672440000|2022-06-08 07:14:00|630.4|629.6|630|629.2|630.6|629.6|629.6|629|10937
1654672450000|2022-06-08 07:14:10|629.8|629.4|629.6|629|629.8|629.6|629.6|628.8|6758
1654672460000|2022-06-08 07:14:20|630|629.2|630.8|630|630.8|630|630|629|4908
1654672470000|2022-06-08 07:14:30|630.6|629.6|629.4|628.8|630.6|629.6|628.8|628.6|17689
1654672480000|2022-06-08 07:14:40|629.6|629|629.8|629|630|629.2|628.8|628.4|83073
1654672490000|2022-06-08 07:14:50|629.6|629.2|630|629.2|630|629.8|629.2|628.6|32272
1654672500000|2022-06-08 07:15:00|629.8|629|630.4|629.8|630.6|629.8|629.4|628.6|25301
1654672510000|2022-06-08 07:15:10|630.6|630|630.8|630|630.8|630.4|630.2|629.8|52414
1654672520000|2022-06-08 07:15:20|631.2|630.2|630.8|630.2|631.4|631|630.8|629.8|20876
1654672530000|2022-06-08 07:15:30||630||630.2||630.2||630|1504
1654672540000|2022-06-08 07:15:40||630||630||630||630|0
1654672550000|2022-06-08 07:15:50|631|630.2|632|631.2|632|631.2|631|630.2|32501
1654672560000|2022-06-08 07:16:00|632.2|631.4|632.2|631.6|632.2|631.6|632.2|631.4|8031
1654672570000|2022-06-08 07:16:10|632.4|631.8|632.6|631.8|632.6|632|632.4|631.8|2199
1654672580000|2022-06-08 07:16:20|632.4|631.6|632.2|631.4|632.6|631.8|632.2|631.4|10368
1654672590000|2022-06-08 07:16:30|632.4|631.6|632.4|631.8|632.4|631.8|632.4|631.6|3826
1654672600000|2022-06-08 07:16:40|631.8|631.6|632.4|631.8|632.4|631.8|631.8|631.6|1400
1654672610000|2022-06-08 07:16:50||632||631.8||632.2||631.8|8675
1654672620000|2022-06-08 07:17:00|632.6|632|633|632.2|633|632.2|632.6|632|12794
1654672630000|2022-06-08 07:17:10|632.8|632|633|632|633|632.2|632.8|632|200
1654672640000|2022-06-08 07:17:20|633.2|632.2|633.2|632.6|633.2|632.6|633.2|632.2|4858
1654672650000|2022-06-08 07:17:30|633|632.4|633.4|632.8|633.4|633|633|632.4|31755
1654672660000|2022-06-08 07:17:40|633.6|633|634.2|633.4|634.2|633.6|633.6|632.8|17434
1654672670000|2022-06-08 07:17:50|634.4|633.6|633|632.4|634.6|634.2|633|632.4|43550
1654672680000|2022-06-08 07:18:00|632.8|632.2|633.4|632.8|633.4|632.8|632.8|632|419
1654672690000|2022-06-08 07:18:10|633.8|633|633.8|633.2|633.8|633.4|633.8|633|1225
1654672700000|2022-06-08 07:18:20|633.6|633|632.8|632|633.6|633|632.8|632|37692
1654672710000|2022-06-08 07:18:30|633|632.2|633.2|632.6|633.2|632.6|632.6|632|43471
1654672720000|2022-06-08 07:18:40|633.6|632.8|633.4|633|633.8|633.4|633.4|632.8|455
1654672730000|2022-06-08 07:18:50|633.2|632.8|633|632.2|633.8|633|632.4|632|153085
1654672740000|2022-06-08 07:19:00|632.8|632.4|633|632.4|633.2|632.6|632.6|632|30929
1654672750000|2022-06-08 07:19:10|633.2||632.8||633.2||632.8||11774
1654672760000|2022-06-08 07:19:20|632.6|632.2|633.2|632.8|633.4|633|632.6|632.2|18398
1654672770000|2022-06-08 07:19:30|633.4|633|633.4|632.8|633.4|633|633.4|632.8|5021
1654672780000|2022-06-08 07:19:40|633.2|633|633.4|632.8|633.4|633|633.2|632.6|6506
1654672790000|2022-06-08 07:19:50|633.2|632.6|633.2|632.8|633.4|632.8|633|632.4|6411
1654672800000|2022-06-08 07:20:00|633|633|633|632.4|633.2|633|632.6|632|21050
1654672810000|2022-06-08 07:20:10|632.8|632.2|632.8|632.2|633|632.2|632.8|632|1200
1654672820000|2022-06-08 07:20:20|632.6|632.4|632.8|632.2|633|632.6|632.6|632|21247
1654672830000|2022-06-08 07:20:30|632.6|632|632|631.6|632.6|632|631.8|631.2|25647
1654672840000|2022-06-08 07:20:40|631.8|631.4|631.6|631|631.8|631.4|631.4|631|26026
1654672850000|2022-06-08 07:20:50|631.8|631.2|632.4|631.8|632.6|632|631.8|631.2|16806
1654672860000|2022-06-08 07:21:00|632.2|631.4|631.4|630.8|632.2|631.6|631|630.8|22382
1654672870000|2022-06-08 07:21:10|631.2|631|631.4|631|631.4|631|631.2|630.8|3058
1654672880000|2022-06-08 07:21:20|631.2|630.6|631.8|631|631.8|631|631|630.4|20828
1654672890000|2022-06-08 07:21:30||631.2||631.4||631.4||631|900
1654672900000|2022-06-08 07:21:40||631.2||631.4||631.6||631.2|1000
1654672910000|2022-06-08 07:21:50|631.6|631.2|631.8|631|631.8|631.2|631.4|630.8|10275
1654672920000|2022-06-08 07:22:00|631.6|630.8|630.6|630.2|631.6|631|630.6|630.2|12429
1654672930000|2022-06-08 07:22:10|630.4|630|630.8|630.2|631|630.4|630.4|630|4905
1654672940000|2022-06-08 07:22:20|631|630.4|630.6|630|631|630.4|630.6|630|2000
1654672950000|2022-06-08 07:22:30|630.8|630.2|631|630.4|631|630.6|630.8|630|9321
1654672960000|2022-06-08 07:22:40|631.2|630.6|631.6|631|631.8|631.2|631|630.4|4695
1654672970000|2022-06-08 07:22:50|631.4|630.8|631.8|631.4|631.8|631.4|631.2|630.8|13832
1654672980000|2022-06-08 07:23:00|631.6|631.2|631.8|631.2|631.8|631.2|631.6|631.2|2300
1654672990000|2022-06-08 07:23:10|631.6|631.4|631.6|631|631.6|631.4|631.2|630.8|5214
1654673000000|2022-06-08 07:23:20|631.4|631.2|631.6|631|631.6|631.4|631.4|631|9991
1654673010000|2022-06-08 07:23:30|631.4|630.8|632|631.4|632|631.4|631.4|630.8|11219
1654673020000|2022-06-08 07:23:40|632.2||632.2||632.2||632.2||750
1654673030000|2022-06-08 07:23:50|632.4|631.6|632.4|632|632.8|632.2|632.4|631.6|3608
1654673040000|2022-06-08 07:24:00|632.2|631.8|632|631.6|632.2|631.8|632|631.6|6043
1654673050000|2022-06-08 07:24:10|632.2||632.2||632.2||632.2||700
1654673060000|2022-06-08 07:24:20||631.8||631.6||631.8||631.6|500
1654673070000|2022-06-08 07:24:30|632.4|631.8|632.6|631.8|632.6|632|632.4|631.6|10324
1654673080000|2022-06-08 07:24:40||632||632||632||631.8|0
1654673090000|2022-06-08 07:24:50||632.2||632||632.2||632|3200
1654673100000|2022-06-08 07:25:00|633|632.2|633.6|632.8|633.6|632.8|633|632.2|23075
1654673110000|2022-06-08 07:25:10|633.4|633.2|633.6|633|633.8|633.6|633.4|632.6|39680
1654673120000|2022-06-08 07:25:20|633.4|632.8|633.4|632.8|633.4|633.2|633|632.4|4295
1654673130000|2022-06-08 07:25:30|633.8|633|633.8|633.2|633.8|633.2|633.8|633|2655
1654673140000|2022-06-08 07:25:40|634|633.4|633.6|632.8|634|633.4|633.6|632.8|9516
1654673150000|2022-06-08 07:25:50|633.8|633|633.6|633.2|634.4|634.2|633.6|633|26434
1654673160000|2022-06-08 07:26:00|633.8|633.4|633|632.2|634|633.8|633|632.2|42874
1654673170000|2022-06-08 07:26:10|633.2|632.4|633|632.6|633.2|633|632.8|632.4|9267
1654673180000|2022-06-08 07:26:20|633.2|632.8|632.2|631.6|633.2|632.8|632.2|631.6|21664
1654673190000|2022-06-08 07:26:30|632.4|631.8|632.4|631.8|632.4|632.2|632.4|631.8|3225
1654673200000|2022-06-08 07:26:40||632||632||632.2||632|100
1654673210000|2022-06-08 07:26:50|632.6|632.2|632.4|631.8|632.6|632.2|632.2|631.8|4762
1654673220000|2022-06-08 07:27:00|632.2||632.2||632.2||632.2||0
1654673230000|2022-06-08 07:27:10|632.4|632|632.6|632.2|632.6|632.2|632.4|632|3164
1654673240000|2022-06-08 07:27:20|632.8|632|632.8|632|633|632.4|632.2|631.6|74917
1654673250000|2022-06-08 07:27:30|632.6|631.8|632.8|632.2|632.8|632.2|632.4|631.6|17507
1654673260000|2022-06-08 07:27:40|632.6|632.4|632.8|632.2|633|632.6|632.6|632.2|30597
1654673270000|2022-06-08 07:27:50|632.6|632|632.6|632.2|632.6|632.2|632.6|632|3828
1654673280000|2022-06-08 07:28:00|632.4|632.4|632.6|632|632.8|632.4|632.4|632|9610
1654673290000|2022-06-08 07:28:10|632.4|632.4|632.6|632|632.6|632.4|632.4|632|972
1654673300000|2022-06-08 07:28:20|632.4|631.8|632.2|631.6|632.4|631.8|632|631.6|2218
1654673310000|2022-06-08 07:28:30|632.4|631.4|631.2|630.8|632.4|631.4|631.2|630.8|25867
1654673320000|2022-06-08 07:28:40|631.4|630.6|631.8|631.2|631.8|631.2|631.4|630.6|5325
1654673330000|2022-06-08 07:28:50|631.6|631|631.2|630.6|631.6|631|631.2|630.6|2333
1654673350000|2022-06-08 07:29:10|631|630.4|631|630.4|631.4|631.2|630.8|630.4|11275
1654673360000|2022-06-08 07:29:20|631.2|630.6|632.2|631.6|632.2|631.6|631.2|630.4|40799
1654673370000|2022-06-08 07:29:30|632|631.4|632|631.4|632|631.4|632|631.4|0
1654673380000|2022-06-08 07:29:40|632.2|631.6|632|631.6|632.2|631.6|631.8|631.4|2921
1654673400000|2022-06-08 07:30:00||631.4||631.6||631.6||631.4|5008
1654673410000|2022-06-08 07:30:10|631.8|631.4|631.6|631.2|631.8|631.4|631.6|631.2|22313
1654673420000|2022-06-08 07:30:20|631.4|631|630.6|630|631.4|631|630.6|630|32166
1654673430000|2022-06-08 07:30:30|630.8|630.2|629.2|628.8|630.8|630.2|629|628.6|157816
1654673440000|2022-06-08 07:30:40|629.4|629|628.6|628|629.4|629|628.6|628|13846
1654673450000|2022-06-08 07:30:50|628.8|628.2|629.6|628.8|629.6|629|628.8|628.2|15866
1654673460000|2022-06-08 07:31:00|629.4|629|629.2|628.6|629.4|629|629.2|628.6|19973
1654673470000|2022-06-08 07:31:10|629.4|628.8|629.8|629.2|629.8|629.4|629.4|628.8|14523
1654673480000|2022-06-08 07:31:20|630|629.4|631.2|630.6|631.2|630.6|630|629.4|53158
1654673490000|2022-06-08 07:31:30|631.4|630.8|631|630.4|631.4|630.8|630.8|630.4|15964
1654673500000|2022-06-08 07:31:40|||||||||144
1654673520000|2022-06-08 07:32:00|631.4|630.6|630.6|630.2|631.4|630.8|630.6|630.2|9061
1654673530000|2022-06-08 07:32:10|630.8|630.4|630.6|630|631|630.4|630.6|630|18114
1654673540000|2022-06-08 07:32:20|630.4|629.8|629.8|629.2|630.4|629.8|629.8|629.2|18145
1654673550000|2022-06-08 07:32:30|629.6|629|629.6|629|629.6|629|629.6|629|11362
1654673560000|2022-06-08 07:32:40|629.4|628.8|629.4|628.8|629.4|628.8|629.4|628.8|2132
1654673580000|2022-06-08 07:33:00||629||629||629||629|3566
1654673590000|2022-06-08 07:33:10|629.6|629.2|629.4|629|629.6|629.2|629.4|629|19893
1654673600000|2022-06-08 07:33:20|629.6|629.2|629.4|629|629.6|629.2|629.4|629|10440
1654673610000|2022-06-08 07:33:30|629.6|629.2|629.8|629.4|629.8|629.4|629.4|629.2|7677
1654673620000|2022-06-08 07:33:40|630|629.6|629.8|629.6|630|629.6|629.8|629.4|16793
1654673630000|2022-06-08 07:33:50||629.2||629.4||629.4||629|4331
1654673640000|2022-06-08 07:34:00|629.6|629.2|629.4|629|629.6|629.2|629.4|629|7485
1654673650000|2022-06-08 07:34:10|629.2|629.2|629.2|628.8|629.6|629.2|629.2|628.8|29795
1654673660000|2022-06-08 07:34:20|629.4|629|629.4|629|629.4|629|629.2|629|4445
1654673670000|2022-06-08 07:34:30|629.6|629.2|630.2|629.6|630.2|629.6|629.2|629|13183
1654673680000|2022-06-08 07:34:40|630|629.4|630.4|629.6|630.4|629.6|630|629.4|1067
1654673690000|2022-06-08 07:34:50|630.6|629.8|630|629.6|630.6|630|630|629.6|6566
1654673700000|2022-06-08 07:35:00|630.2|629.8|630|629.6|630.2|629.8|630|629.6|10285
1654673710000|2022-06-08 07:35:10|630.2|629.8|630.6|630.2|630.8|630.2|630.2|629.8|2394
1654673720000|2022-06-08 07:35:20|630.4|630|630.6|630|630.6|630|630.4|630|2610
1654673730000|2022-06-08 07:35:30|630.4|630.2|630.8|630.2|630.8|630.2|630.4|630.2|1658
1654673740000|2022-06-08 07:35:40|630.6|630|630.4|630|630.6|630|630.4|630|1071
1654673760000|2022-06-08 07:36:00|630.2|629.8|629.2|628.8|630.4|629.8|629|628.8|93125
1654673770000|2022-06-08 07:36:10|629|629|629|628.6|629|629|628.8|628.4|18978
1654673780000|2022-06-08 07:36:20|628.8|628.4|628|627.6|629|628.4|628|627.6|32617
1654673790000|2022-06-08 07:36:30|627.8|627.4|627.2|627|627.8|627.6|627.2|627|13687
1654673800000|2022-06-08 07:36:40|627|626.8|627.2|626.8|627.2|626.8|627|626.6|4235
1654673810000|2022-06-08 07:36:50|627.4|627|627.6|627.2|627.6|627.2|627.4|626.8|1766
1654673820000|2022-06-08 07:37:00|627.8|627.4|628.2|627.6|628.2|627.6|627.6|627.2|2625
1654673830000|2022-06-08 07:37:10|628.4|627.8|628.4|628|628.4|628|628.4|627.8|2000
1654673840000|2022-06-08 07:37:20|628.2|627.8|628.2|627.8|628.2|627.8|628.2|627.8|258
1654673850000|2022-06-08 07:37:30|628.4|628|627.2|626.8|628.6|628|627.2|626.8|69642
1654673860000|2022-06-08 07:37:40|627.6|627|627.2|626.6|627.6|627|627.2|626.6|4953
1654673880000|2022-06-08 07:38:00|627.4|626.8|627.4|627|627.4|627|627.4|626.8|4008
1654673890000|2022-06-08 07:38:10|627.2|626.8|627.4|626.8|627.4|626.8|627.2|626.6|8382
1654673900000|2022-06-08 07:38:20|627.2|627|628.4|627.8|628.4|627.8|627.2|627|12926
1654673910000|2022-06-08 07:38:30|628.2|627.6|627.8|627.2|628.2|627.6|627.8|627.2|3556
1654673920000|2022-06-08 07:38:40|627.6|627|627.6|627.4|628|627.6|627.4|627|22830
1654673930000|2022-06-08 07:38:50|628|627.2|628|627.4|628|627.4|627.8|627.2|4461
1654673940000|2022-06-08 07:39:00|628.2|627.6|628.6|628.2|628.6|628.2|628.2|627.6|1097
1654673950000|2022-06-08 07:39:10|628.4|628|628|627.4|628.4|628|628|627.2|11025
1654673970000|2022-06-08 07:39:30||627.6||627.6||627.6||627.6|2443
1654673980000|2022-06-08 07:39:40|628.2|627.8|628.8|628|628.8|628|628.2|627.8|132
1654673990000|2022-06-08 07:39:50|629|628.2|629|628.4|629.2|628.4|629|628.2|1198
1654674000000|2022-06-08 07:40:00|||||||||2685
1654674010000|2022-06-08 07:40:10|629.2|628.6|629.8|629|629.8|629|629|628.6|7268
1654674020000|2022-06-08 07:40:20|630|629.2|630.4|629.6|630.4|629.6|630|629|12012
1654674030000|2022-06-08 07:40:30|630.2|629.8|630.4|629.8|630.4|630.2|630.2|629.8|15251
1654674040000|2022-06-08 07:40:40|630.6|630|630.6|630|630.6|630|630.4|630|15551
1654674060000|2022-06-08 07:41:00|630.8|630.2|630.8|630.2|631|630.8|630.8|630.2|8798
1654674070000|2022-06-08 07:41:10|630.6|630|629.8|629.4|630.6|630|629.8|629.4|4320
1654674080000|2022-06-08 07:41:20|630|629.6|630|629.4|630|629.8|630|629.4|3357
1654674100000|2022-06-08 07:41:40|629.8|629.2|629.4|629|629.8|629.2|629.2|629|16211
1654674110000|2022-06-08 07:41:50|629.2|629.2|630|629.6|630|629.6|629.2|629.2|5810
1654674120000|2022-06-08 07:42:00|630.2|629.8|630.4|630|631|630.4|630.2|629.8|8499
1654674130000|2022-06-08 07:42:10|630.2|629.6|630.2|629.6|630.4|630|630.2|629.6|2312
1654674140000|2022-06-08 07:42:20|630.4|629.8|630.6|630|630.6|630.2|630.4|629.8|3699
1654674150000|2022-06-08 07:42:30|631|630.2|630.6|630.2|631.2|630.8|630.6|630.2|33086
1654674160000|2022-06-08 07:42:40|630.8||630.6||630.8||630.6||925
1654674170000|2022-06-08 07:42:50|630.4|630|630.2|629.8|630.6|630|630.2|629.6|16984
1654674180000|2022-06-08 07:43:00||629.6||629.4||630||629.4|1676
1654674190000|2022-06-08 07:43:10|630|629.6|630|629.6|630|629.8|630|629.6|4256
1654674200000|2022-06-08 07:43:20|||||||||250
1654674210000|2022-06-08 07:43:30|629.8|629.4|629.4|628.8|629.8|629.4|629.4|628.8|16251
1654674230000|2022-06-08 07:43:50|629.2|628.6|628.8|628.4|629.2|628.8|628.8|628.4|13538
1654674240000|2022-06-08 07:44:00|628.6|628.2|628.8|628.2|628.8|628.2|628.6|628.2|9950
1654674260000|2022-06-08 07:44:20|628.6|628.4|628.6|628.2|628.6|628.4|628.6|628.2|7668
1654674280000|2022-06-08 07:44:40|628.2|628|628|627.6|628.2|628|627.8|627.2|18455
1654674290000|2022-06-08 07:44:50|628.2|627.8|628.2|627.8|628.2|628|628.2|627.8|10774
1654674300000|2022-06-08 07:45:00||628||627.8||628||627.6|3910
1654674310000|2022-06-08 07:45:10|628.4|628|628.4|628|628.6|628|628.4|627.8|9920
1654674320000|2022-06-08 07:45:20||627.8||627.8||627.8||627.8|0
1654674330000|2022-06-08 07:45:30|628.2|627.6|627.4|627|628.2|627.6|627.4|627|16411
1654674340000|2022-06-08 07:45:40|627.2|626.8|627.4|626.6|627.4|627|627.2|626.6|4884
1654674350000|2022-06-08 07:45:50|627.2|627|627.2|626.8|627.4|627|627.2|626.6|16010
1654674360000|2022-06-08 07:46:00|627|627|627.2|626.6|627.2|627|627|626.6|4952
1654674370000|2022-06-08 07:46:10||626.8||626.6||627||626.6|7189
1654674390000|2022-06-08 07:46:30|627|626.8|627|626.8|627.2|627|627|626.6|3498
1654674400000|2022-06-08 07:46:40|627.2|627|627.6|627|627.6|627|627.2|627|7986
1654674410000|2022-06-08 07:46:50|627.8|627.2|628|627.4|628|627.4|627.8|627.2|4553
1654674420000|2022-06-08 07:47:00|628.2|627.6|628.2|627.8|628.2|627.8|628.2|627.6|0
1654674430000|2022-06-08 07:47:10|628.4|628|628.4|628|628.6|628.2|628.4|628|1277
1654674440000|2022-06-08 07:47:20|628.2|628.2|628|627.4|628.2|628.2|628|627.4|2753
1654674450000|2022-06-08 07:47:30|627.8|627.2|627.4|626.8|627.8|627.2|627.4|626.8|24475
1654674460000|2022-06-08 07:47:40|627.2|627|627|626.6|627.2|627|626.8|626.2|59118
1654674470000|2022-06-08 07:47:50|626.8|626.4|627.4|626.8|627.4|626.8|626.8|626.4|15864
1654674480000|2022-06-08 07:48:00||627||627||627||627|0
1654674490000|2022-06-08 07:48:10|627.6|627.2|627.8|627.2|627.8|627.2|627.4|627.2|6885
1654674500000|2022-06-08 07:48:20|627.4|627.4|627.6|627.2|628|627.6|627.4|627.2|7353
1654674510000|2022-06-08 07:48:30|627.4|627|626|625.4|627.4|627|626|625.4|88958
1654674520000|2022-06-08 07:48:40|625.8|625.2|625.6|625.2|625.8|625.4|625.4|625|36177
1654674540000|2022-06-08 07:49:00|625.4|625|625.4|625|625.4|625|625.4|625|1811
1654674550000|2022-06-08 07:49:10|||||||||100
1654674560000|2022-06-08 07:49:20|||||||||1030
1654674570000|2022-06-08 07:49:30|625.2|625.2|624.8|624.4|625.2|625.2|624|623.6|212101
1654674580000|2022-06-08 07:49:40|625|624.6|624.6|624.2|625|624.6|624.6|624.2|15434
1654674590000|2022-06-08 07:49:50|624.4|624|624.6|624.2|624.6|624.4|624.4|624|32709
1654674600000|2022-06-08 07:50:00|624.8|624.6|624.6|624.2|624.8|624.6|624.6|624.2|29872
1654674610000|2022-06-08 07:50:10|||||||||2492
1654674620000|2022-06-08 07:50:20|624.4||624.8||624.8||624.4||47679
1654674630000|2022-06-08 07:50:30|625|624.4|624.8|624.4|625|624.8|624.8|624.2|21624
1654674640000|2022-06-08 07:50:40|625|624.6|625|624.6|625|624.6|625|624.6|2507
1654674650000|2022-06-08 07:50:50|625.4|625|625|624.6|625.4|625|625|624.6|5444
1654674660000|2022-06-08 07:51:00|624.8||625||625||624.8||81
1654674670000|2022-06-08 07:51:10|624.8|624.2|624|623.4|625|624.2|624|623.4|51220
1654674690000|2022-06-08 07:51:30|624.4|623.6|624.4|624|624.6|624|624.2|623.6|44653
1654674700000|2022-06-08 07:51:40|624.2|623.8|624.4|624|624.4|624|624|623.8|3871
1654674710000|2022-06-08 07:51:50|624.2||624.2||624.2||624.2||2000
1654674720000|2022-06-08 07:52:00|||||||||336
1654674730000|2022-06-08 07:52:10|624.4|624.2|624.6|624.2|624.6|624.2|624.4|624|3965
1654674740000|2022-06-08 07:52:20|624.4|624.4|625|624.4|625.2|624.4|624.4|624.4|6184
1654674750000|2022-06-08 07:52:30|624.8||624.8||624.8||624.8||1121
1654674760000|2022-06-08 07:52:40|625|624.6|625.4|624.8|625.6|624.8|625|624.6|3045
1654674770000|2022-06-08 07:52:50|625.2|624.6|624.8|624.4|625.2|624.8|624.8|624.4|4883
1654674780000|2022-06-08 07:53:00|624.6||624.6||624.6||624.6||1956
1654674790000|2022-06-08 07:53:10|624.8|624.6|625|624.6|625.2|624.8|624.8|624.4|3446
1654674800000|2022-06-08 07:53:20|624.8||624.8||624.8||624.8||668
1654674810000|2022-06-08 07:53:30||624.4||624.4||624.4||624.4|2820
1654674820000|2022-06-08 07:53:40|||||||||4164
1654674840000|2022-06-08 07:54:00|||||||||200
1654674860000|2022-06-08 07:54:20|624.6|624.2|623.6|623.4|624.8|624.2|623.6|623.4|29663
1654674870000|2022-06-08 07:54:30|623.8||623.6||623.8||623.6||8320
1654674890000|2022-06-08 07:54:50|||||||||1527
1654674900000|2022-06-08 07:55:00|623.8|623.6|623.8|623.6|623.8|623.6|623.8|623.6|3090
1654674910000|2022-06-08 07:55:10|624|623.4|623.8|623.6|624|623.6|623.4|623|29422
1654674920000|2022-06-08 07:55:20|624|624|624|623.8|624.2|624|623.8|623.6|12026
1654674940000|2022-06-08 07:55:40|623.8|623.6|623.8|623.4|624|623.6|623.8|623.4|1772
1654674950000|2022-06-08 07:55:50|624|623.6|624|623.6|624|623.6|624|623.6|2092
1654674960000|2022-06-08 07:56:00|623.8|623.4|624|623.6|624|623.6|623.6|623.4|8553
1654674970000|2022-06-08 07:56:10|624.2|623.8|624.2|623.8|624.2|623.8|624.2|623.8|5400
1654674990000|2022-06-08 07:56:30|624.4|624|625.8|625.4|626|625.4|624.4|624|8051
1654675000000|2022-06-08 07:56:40|626|625.6|626.2|625.6|626.4|626|625.8|625.6|36677
1654675010000|2022-06-08 07:56:50|626||626||626||626||0
1654675020000|2022-06-08 07:57:00|625.8|625.8|627|626.4|627|626.4|625.8|625.6|30308
1654675030000|2022-06-08 07:57:10|626.8|626.6|627.2|626.8|627.4|627.2|626.8|626.6|11350
1654675040000|2022-06-08 07:57:20|627.4|627|627.4|627.2|627.6|627.2|627.2|627|9629
1654675050000|2022-06-08 07:57:30|627.6|627.4|627.8|627.4|627.8|627.4|627.6|627.4|3434
1654675060000|2022-06-08 07:57:40|627.6|627.2|627.4|627|627.6|627.2|627.4|627|9864
1654675070000|2022-06-08 07:57:50||627.2||627.2||627.2||627.2|555
1654675080000|2022-06-08 07:58:00|627.2|627|626.4|625.8|627.4|627|626|625.6|61082
1654675090000|2022-06-08 07:58:10|626.6|626|627.2|626.6|627.2|626.6|626.6|626|26144
1654675100000|2022-06-08 07:58:20||626.8||626.6||626.8||626.6|677
1654675110000|2022-06-08 07:58:30|627|626.8|626.8|626.6|627.2|626.8|626.8|626.6|4884
1654675120000|2022-06-08 07:58:40|626.6|626.4|626.6|626|626.6|626.4|626.2|625.8|22383
1654675130000|2022-06-08 07:58:50||626.2||626.2||626.2||626.2|351
1654675140000|2022-06-08 07:59:00|626.4|626|626.2|625.8|626.4|626|626.2|625.8|9398
1654675150000|2022-06-08 07:59:10|626.4|626|625.8|625.4|626.4|626|625.8|625.2|18751
1654675160000|2022-06-08 07:59:20|625.6|624|623.6|622.8|625.8|625|622.6|621|334882
1654675180000|2022-06-08 07:59:40|623.4|623|622.8|622.2|623.4|623|622.8|622.2|15453
1654675190000|2022-06-08 07:59:50|622.6|622|622.2|621.8|622.6|622|621.8|621.2|30983
1654675200000|2022-06-08 08:00:00|622.4|622|622.4|622|622.4|622|622.2|621.8|2103
1654675220000|2022-06-08 08:00:20|622.6|622.2|622|621.6|622.8|622.4|622|621.6|21201
1654675230000|2022-06-08 08:00:30|622.2|621.8|622.4|621.8|622.4|622|622.2|621.6|6690
1654675250000|2022-06-08 08:00:50|622.2|621.6|622|621.6|622.2|621.6|622|621.6|3337
1654675260000|2022-06-08 08:01:00|||||||||523
1654675270000|2022-06-08 08:01:10|622.2|621.8|622.2|622|622.2|622|622.2|621.6|5196
1654675280000|2022-06-08 08:01:20|622.4|621.6|622.4|622|622.4|622|622|621.6|10310
1654675300000|2022-06-08 08:01:40|622.6|622.2|623|622.6|623.2|622.6|622.6|622|11978
1654675310000|2022-06-08 08:01:50|623.2|622.8|622.8|622.4|624|623.6|622.8|622.4|27705
1654675320000|2022-06-08 08:02:00|622.6|622.2|622.6|622.2|622.8|622.2|622.4|622|8783
1654675330000|2022-06-08 08:02:10|||||||||1264
1654675340000|2022-06-08 08:02:20|622.4|622|622.2|621.8|622.6|622|622.2|621.8|24564
1654675380000|2022-06-08 08:03:00|622|621.6|622.4|622.2|622.4|622.2|622|621.6|17898
1654675390000|2022-06-08 08:03:10||622||622||622||622|4983
1654675400000|2022-06-08 08:03:20|622.6|622.2|622.8|622.2|622.8|622.2|622.4|622|7580
1654675410000|2022-06-08 08:03:30|622.6|622.4|622.6|622.2|622.8|622.4|622.4|622.2|8555
1654675420000|2022-06-08 08:03:40|622.4|622|622.6|622.2|622.6|622.4|622.4|622|32100
1654675430000|2022-06-08 08:03:50|622.4||622.4||622.4||622.4||3980
1654675440000|2022-06-08 08:04:00|||||||||1500
1654675450000|2022-06-08 08:04:10|622.6|622.4|622.8|622.4|622.8|622.4|622.6|622.2|5035
1654675460000|2022-06-08 08:04:20|||||||||1000
1654675470000|2022-06-08 08:04:30|622.6|622.2|622.4|622|622.6|622.2|622.4|622|2769
1654675480000|2022-06-08 08:04:40|622.2|621.8|622.2|622|622.2|622|621.8|621.4|23157
1654675500000|2022-06-08 08:05:00|622.4|622.2|622.6|622.2|622.6|622.4|622.4|622.2|5684
1654675520000|2022-06-08 08:05:20|622.8|622.4|622.8|622.4|623.2|622.8|622.8|622.2|8199
1654675530000|2022-06-08 08:05:30|622.6|622.2|622.4|622|622.6|622.2|622.4|622|4642
1654675550000|2022-06-08 08:05:50|622.6|622.2|622.6|622.2|622.6|622.4|622.6|622.2|9460
1654675560000|2022-06-08 08:06:00|622.4|622|622.4|622|622.4|622.2|622.4|622|2546
1654675570000|2022-06-08 08:06:10|622.2||622.2||622.2||622.2||2000
1654675580000|2022-06-08 08:06:20|622|621.8|622|621.8|622|621.8|621.8|621.6|20710
1654675590000|2022-06-08 08:06:30|621.8|621.6|622|621.8|622.4|622|621.8|621.6|32463
1654675600000|2022-06-08 08:06:40|622.2|621.6|622.4|621.8|622.6|622.2|622.2|621.6|11123
1654675610000|2022-06-08 08:06:50|622.2|621.6|622.2|621.6|622.2|622|621.8|621.6|15801
1654675620000|2022-06-08 08:07:00|622|622|622.2|621.6|622.4|622|622|621.6|16811
1654675630000|2022-06-08 08:07:10|622|621.8|622.2|621.8|622.2|621.8|622|621.6|1400
1654675640000|2022-06-08 08:07:20|622|621.6|622.2|621.8|622.2|621.8|622|621.6|5963
1654675650000|2022-06-08 08:07:30|622|621.6|622.2|621.6|622.2|621.6|622|621.6|2193
1654675660000|2022-06-08 08:07:40|622|621.4|622|621.4|622|621.6|621.6|621.4|4224
1654675670000|2022-06-08 08:07:50|621.8||621.8||622||621.8||1000
1654675680000|2022-06-08 08:08:00|622|621.6|622|621.6|622.2|621.6|622|621.6|1859
1654675690000|2022-06-08 08:08:10|622.2||622.2||622.2||622.2||0
1654675700000|2022-06-08 08:08:20|622.4|621.8|622.4|622.2|622.6|622.2|622.4|621.8|2630
1654675720000|2022-06-08 08:08:40|622.6|622.4|622.4|622|622.8|622.4|622|621.8|73421
1654675730000|2022-06-08 08:08:50|||||||||552
1654675740000|2022-06-08 08:09:00|||||||||1381
1654675750000|2022-06-08 08:09:10|622.6|622.2|622.8|622.4|622.8|622.4|622.6|622.2|490
1654675760000|2022-06-08 08:09:20|622.6|622.2|622.4|622|622.6|622.4|622.2|622|12302
1654675770000|2022-06-08 08:09:30|622.2|621.8|622|621.6|622.2|621.8|622|621.6|22248
1654675780000|2022-06-08 08:09:40|||||||||50
1654675790000|2022-06-08 08:09:50|||||||||403
1654675800000|2022-06-08 08:10:00|||||||||1500
1654675820000|2022-06-08 08:10:20|622.2|621.8|622.2|621.8|622.4|622|622.2|621.8|4430
1654675830000|2022-06-08 08:10:30|622.4|622|622.4|622|622.4|622|622|621.8|6626
1654675840000|2022-06-08 08:10:40|622.6|622.2|622.6|622.2|622.6|622.2|622.6|622.2|4463
1654675850000|2022-06-08 08:10:50|622.4||622.6||622.6||622.4||7278
1654675860000|2022-06-08 08:11:00|622.4|622|622.6|622|622.6|622.2|622.2|622|11016
1654675870000|2022-06-08 08:11:10|622.4|622.2|622.4|622.2|622.4|622.2|622.4|622.2|1549
1654675890000|2022-06-08 08:11:30|622.6|622.4|622.6|622.4|622.6|622.4|622.6|622.4|800
1654675900000|2022-06-08 08:11:40|622.8|622.2|622.2|622|623|622.8|622.2|622|5785
1654675920000|2022-06-08 08:12:00|||||||||400
1654675930000|2022-06-08 08:12:10|622|621.8|621.8|621.6|622|621.8|621.8|621.4|22562
1654675940000|2022-06-08 08:12:20|||||||||2122
1654675950000|2022-06-08 08:12:30|621.6|621.4|621.8|621.4|621.8|621.4|621.6|621.4|931
1654675960000|2022-06-08 08:12:40|621.6|621.6|621.8|621.6|621.8|621.6|621.6|621.4|868
1654675970000|2022-06-08 08:12:50|||||||||150
1654675980000|2022-06-08 08:13:00|622|621.8|622.4|622|622.4|622|622|621.8|2762
1654675990000|2022-06-08 08:13:10|622.2|621.8|622|621.6|622.2|621.8|622|621.6|3543
1654676000000|2022-06-08 08:13:20|||||||||403
1654676010000|2022-06-08 08:13:30||621.8||621.8||621.8||621.8|1000
1654676020000|2022-06-08 08:13:40|||||||||65
1654676030000|2022-06-08 08:13:50|621.8|621.6|621.8|621.6|621.8|621.6|621.8|621.6|3916
1654676040000|2022-06-08 08:14:00|622||622||622||622||586
1654676060000|2022-06-08 08:14:20|623|621.8|623.2|623|624|623.6|622.6|621.6|301400
1654676070000|2022-06-08 08:14:30||622.8||622.8||622.8||622.8|0
1654676080000|2022-06-08 08:14:40|||||||||1410
1654676090000|2022-06-08 08:14:50|623|622.6|623|622.4|623|622.6|623|622.4|203
1654676100000|2022-06-08 08:15:00||622.6||622.8||622.8||622.6|533
1654676110000|2022-06-08 08:15:10|623.2|622.6|622.8|622.6|623.2|622.8|622.8|622.6|18505
1654676120000|2022-06-08 08:15:20|623|622.4|622.6|622|623|622.4|622.4|622|734
1654676130000|2022-06-08 08:15:30|622.4|622.2|622.4|622|622.4|622.2|622.4|622|2060
1654676150000|2022-06-08 08:15:50|622.2||622.2||622.2||622.2||1327
1654676160000|2022-06-08 08:16:00|622.4|622.2|622.6|622.4|622.6|622.4|622.2|622|9589
1654676170000|2022-06-08 08:16:10|||||||||80
1654676200000|2022-06-08 08:16:40|622.4|622.2|622.4|622|622.4|622.2|622.2|621.8|16483
1654676250000|2022-06-08 08:17:30|622.6|622.2|622.6|622.4|622.6|622.4|622.6|622.2|1310
1654676260000|2022-06-08 08:17:40|||||||||1613
1654676280000|2022-06-08 08:18:00|622.8|622.6|623.6|623.2|623.8|623.4|622.8|622.6|17801
1654676290000|2022-06-08 08:18:10|623.8|623.4|624.2|623.8|624.2|623.8|623.8|623.4|12533
1654676300000|2022-06-08 08:18:20|624|624|623.8|623.4|624|624|623.8|623.4|7118
1654676310000|2022-06-08 08:18:30|624|623.6|624.4|624|624.4|624.2|624|623.4|11354
1654676320000|2022-06-08 08:18:40|624.2|623.8|624.2|623.8|624.2|624|624|623.6|3587
1654676350000|2022-06-08 08:19:10|624.4|624|624.4|624.2|624.6|624.4|624.4|623.8|27069
1654676360000|2022-06-08 08:19:20|624.6|624.4|624.8|624.4|625.6|625.2|624.6|624.4|38620
1654676370000|2022-06-08 08:19:30|624.6|624.6|625.2|624.8|625.2|624.8|624.6|624.4|4759
1654676380000|2022-06-08 08:19:40|||||||||1900
1654676390000|2022-06-08 08:19:50|625.4|625|625.4|625|625.6|625|625.4|625|12412
1654676400000|2022-06-08 08:20:00|625.2|625.2|624.8|624.2|625.2|625.2|624.8|624.2|14874
1654676410000|2022-06-08 08:20:10|624.6||624.4||624.6||624.4||564
1654676420000|2022-06-08 08:20:20|624.2|624|624.2|624|624.2|624|624.2|624|4792
1654676430000|2022-06-08 08:20:30|624.4||624.4||624.4||624.4||2940
1654676440000|2022-06-08 08:20:40|624.2|624.2|624.4|624.2|624.4|624.2|624.2|624|10278
1654676450000|2022-06-08 08:20:50|624.6|624|624.8|624.4|624.8|624.6|624.6|624|16132
1654676460000|2022-06-08 08:21:00|625|624.6|625.4|625|625.4|625|625|624.6|1246
1654676470000|2022-06-08 08:21:10|625.2|624.8|625.2|624.8|625.4|625|625.2|624.8|5099
1654676480000|2022-06-08 08:21:20|625.4|624.6|625.6|625.2|625.6|625.2|624.8|624.6|23307
1654676490000|2022-06-08 08:21:30|625.8|625.4|625.8|625.6|625.8|625.6|625.8|625.4|3399
1654676500000|2022-06-08 08:21:40|626|625.4|626.2|626|626.6|626|625.8|625.4|30946
1654676510000|2022-06-08 08:21:50|626|625.8|626.2|625.8|626.2|625.8|626|625.8|3287
1654676520000|2022-06-08 08:22:00||626||626||626||625.8|16197
1654676530000|2022-06-08 08:22:10|626.4|626.2|626.6|626.2|626.6|626.2|626.4|626.2|5150
1654676540000|2022-06-08 08:22:20|626.8|626.4|626.8|626.4|626.8|626.6|626.8|626.4|2214
1654676560000|2022-06-08 08:22:40|627|626.6|627.2|627|627.2|627|627|626.6|8203
1654676570000|2022-06-08 08:22:50|627|626.8|627.6|627.2|627.8|627.2|627|626.6|20622
1654676580000|2022-06-08 08:23:00|627.8|627.4|627.8|627.2|628.2|627.8|627.6|627.2|23892
1654676590000|2022-06-08 08:23:10||627.6||627.2||627.6||627.2|500
1654676600000|2022-06-08 08:23:20||627.4||627.4||627.4||627.4|0
1654676610000|2022-06-08 08:23:30||627.6||627.6||627.6||627.6|1000
1654676620000|2022-06-08 08:23:40|628|627.8|628.2|627.8|628.4|628.2|628|627.6|16169
1654676630000|2022-06-08 08:23:50|628|627.6|628.2|627.8|628.2|627.8|628|627.6|4040
1654676640000|2022-06-08 08:24:00|628.6|628|628.6|628.2|628.6|628.2|628.6|628|2057
1654676650000|2022-06-08 08:24:10|||||||||44
1654676660000|2022-06-08 08:24:20|628.8|628.4|629|628.6|629|628.6|628.8|628.4|6309
1654676670000|2022-06-08 08:24:30|629.2|628.8|629.4|629|629.6|629|629.2|628.6|3200
1654676680000|2022-06-08 08:24:40|629.2|628.8|628.6|628.2|629.4|628.8|628.6|628.2|13367
1654676690000|2022-06-08 08:24:50|628.4|628|628|627.6|628.6|628|628|627.6|32534
1654676700000|2022-06-08 08:25:00|628.2|627.8|628.6|628.4|628.6|628.4|628.2|627.8|18959
1654676710000|2022-06-08 08:25:10|628.8|628.6|628.4|628|629.2|628.6|628.4|627.8|9614
1654676720000|2022-06-08 08:25:20|628.2|628.2|628.6|628.2|628.8|628.2|628.2|627.8|12864
1654676730000|2022-06-08 08:25:30|628.8|628.4|628.6|628.2|628.8|628.4|628.6|628.2|2730
1654676750000|2022-06-08 08:25:50|628.8|628.4|628.8|628.2|629|628.4|628.6|628.2|10785
1654676760000|2022-06-08 08:26:00|628.6|628.4|628.6|628.2|628.8|628.6|628.4|628.2|14289
1654676770000|2022-06-08 08:26:10|628.4|628|628.6|628|628.6|628|628|627.6|35662
1654676790000|2022-06-08 08:26:30|628.8|628.2|628.8|628.4|628.8|628.4|628.6|628.2|14444
1654676810000|2022-06-08 08:26:50|628.6|628.2|628.8|628.4|628.8|628.4|628.2|627.8|23616
1654676820000|2022-06-08 08:27:00|628.6|628.2|628.2|627.8|628.8|628.2|628.2|627.8|8123
1654676830000|2022-06-08 08:27:10|628.4|628|628.6|628.2|628.6|628.2|628.4|628|10073
1654676840000|2022-06-08 08:27:20|628.4|628|628.6|628|628.6|628|628.4|628|6907
1654676860000|2022-06-08 08:27:40|628.4|627.8|628.4|628|628.4|628|628.2|627.6|8626
1654676870000|2022-06-08 08:27:50|628.2|627.8|628.2|627.8|628.4|627.8|628|627.4|26053
1654676880000|2022-06-08 08:28:00|628.4|628|629|628.4|629|628.4|628.4|627.8|9147
1654676900000|2022-06-08 08:28:20||628.6||628.6||628.6||628.6|0
1654676920000|2022-06-08 08:28:40|629.2|628.8|629.6|629|629.6|629|629.2|628.8|373
1654676930000|2022-06-08 08:28:50|629.8|629.2|630|629.4|630|629.4|629.8|629.2|4695
1654676940000|2022-06-08 08:29:00|629.8||630||630||629.8||12672
1654676950000|2022-06-08 08:29:10|629.8||629.8||629.8||629.8||0
1654676960000|2022-06-08 08:29:20|630|629.6|630.2|630|630.4|630|630|629.4|18259
1654676970000|2022-06-08 08:29:30|630.4|630.2|630.8|630.2|630.8|630.2|630.4|630.2|317
1654676990000|2022-06-08 08:29:50|631|630.4|629.6|629|631.2|630.6|629.4|628.8|42451
1654677000000|2022-06-08 08:30:00|629.8|629.4|629.8|629.4|629.8|629.4|629.8|629.4|5742
1654677010000|2022-06-08 08:30:10|630|629.6|630|629.6|630|629.6|630|629.4|2993
1654677020000|2022-06-08 08:30:20|630.2|629.8|630.4|629.8|630.4|629.8|630.2|629.8|2657
1654677030000|2022-06-08 08:30:30|630.2|629.6|630|629.6|630.2|629.6|630|629.6|2594
1654677040000|2022-06-08 08:30:40|630.2|629.8|630.4|629.8|630.4|629.8|630.2|629.8|1000
1654677050000|2022-06-08 08:30:50||630||630.2||630.2||630|0
1654677060000|2022-06-08 08:31:00||630||630||630||630|1912
1654677070000|2022-06-08 08:31:10|630.2|629.8|630.2|629.6|630.2|629.8|630|629.6|1000
1654677080000|2022-06-08 08:31:20|630.4|629.8|631|630.4|631|630.4|630.4|629.8|4812
1654677090000|2022-06-08 08:31:30||630.6||630.6||630.6||630.6|0
1654677100000|2022-06-08 08:31:40|631.2|630.8|631.4|631|631.4|631|631.2|630.8|1500
1654677110000|2022-06-08 08:31:50|631.6|631.2|631|630.6|631.6|631.2|631|630.6|39318
1654677140000|2022-06-08 08:32:20|631.2|630.8|631.8|631.4|632|631.4|631.2|630.8|16073
1654677150000|2022-06-08 08:32:30|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|5697
1654677160000|2022-06-08 08:32:40|631.8|631.4|631.4|631|631.8|631.4|631.4|631|22185
1654677170000|2022-06-08 08:32:50|631.2|631.2|631.2|630.8|631.4|631.2|631.2|630.8|22020
1654677180000|2022-06-08 08:33:00|631|631|631.2|630.8|631.4|631|631|630.8|22237
1654677190000|2022-06-08 08:33:10|631.4|630.6|630.6|630.2|631.4|630.6|630.6|630.2|8025
1654677210000|2022-06-08 08:33:30|||||||||654
1654677220000|2022-06-08 08:33:40|630.2|630.4|630.6|630.2|630.6|630.4|630.2|630|20050
1654677230000|2022-06-08 08:33:50|630.4|629.8|631.2|630.8|631.2|630.8|630|629.8|28307
1654677240000|2022-06-08 08:34:00|631.4|631|631.4|631|631.4|631.2|631.2|630.8|5630
1654677250000|2022-06-08 08:34:10|||||||||2983
1654677260000|2022-06-08 08:34:20|631.2|630.8|631.2|630.8|631.4|631|630.6|630.2|76269
1654677270000|2022-06-08 08:34:30|||||||||930
1654677280000|2022-06-08 08:34:40|631.4|631|631.4|631|631.4|631|631.4|631|3017
1654677290000|2022-06-08 08:34:50|||||||||246
1654677310000|2022-06-08 08:35:10|631.6|631.2|631.8|631.4|632|631.6|631.6|631.2|15277
1654677320000|2022-06-08 08:35:20|632||631.8||632||631.8||0
1654677330000|2022-06-08 08:35:30|||||||||3038
1654677340000|2022-06-08 08:35:40|||||||||110
1654677350000|2022-06-08 08:35:50|631.6|631.2|631.6|631.2|631.8|631.2|631.4|631.2|8119
1654677360000|2022-06-08 08:36:00|631.4|631|631.4|631|631.6|631.2|631.2|631|11849
1654677370000|2022-06-08 08:36:10|||||||||51
1654677380000|2022-06-08 08:36:20|631.2|630.8|631.4|631|631.4|631|631|630.8|13030
1654677390000|2022-06-08 08:36:30||631.2||631||631.2||631|0
1654677420000|2022-06-08 08:37:00|||||||||80
1654677430000|2022-06-08 08:37:10|631.2|630.8|630.6|630.2|631.2|630.8|630.4|630.2|9911
1654677440000|2022-06-08 08:37:20|630.4||630.4||630.4||630.4||0
1654677450000|2022-06-08 08:37:30|630.6|630.4|630.6|630.4|631|630.8|630.6|630.2|8382
1654677460000|2022-06-08 08:37:40|630.8||630.8||630.8||630.8||1950
1654677470000|2022-06-08 08:37:50|631|630.6|631|630.6|631|630.6|631|630.6|2791
1654677480000|2022-06-08 08:38:00|631.2|630.8|631.4|630.8|631.4|630.8|631.2|630.8|3669
1654677500000|2022-06-08 08:38:20|631.6|631|631.6|631.2|631.6|631.2|631.6|631|8419
1654677510000|2022-06-08 08:38:30|631.8||631.4||631.8||631.4||4075
1654677520000|2022-06-08 08:38:40|631.6||631.6||631.6||631.6||10000
1654677530000|2022-06-08 08:38:50|631.8|631.4|632|631.6|632|631.6|631.8|631.2|868
1654677550000|2022-06-08 08:39:10|632.2|631.8|632.6|632|632.6|632|632.2|631.6|7519
1654677560000|2022-06-08 08:39:20|632.4||632.4||632.4||632.4||0
1654677570000|2022-06-08 08:39:30|632.2|631.8|631.8|631.4|632.4|631.8|631.6|631.2|10889
1654677590000|2022-06-08 08:39:50|631.6|631.2|632|631.6|632|631.8|631.2|631|7872
1654677610000|2022-06-08 08:40:10|632.4|631.8|631.8|631.2|632.4|631.8|631.4|631.2|13000
1654677620000|2022-06-08 08:40:20|631.6|631.4|631|630.6|631.8|631.4|631|630.6|29635
1654677630000|2022-06-08 08:40:30|630.8||631||631||630.8||480
1654677640000|2022-06-08 08:40:40|||||||||92
1654677660000|2022-06-08 08:41:00|631.2|630.8|631.4|631|631.4|631|631.2|630.8|4483
1654677670000|2022-06-08 08:41:10|631.2|631.2|631.4|631|631.4|631.2|631.2|631|3678
1654677680000|2022-06-08 08:41:20||631.2||631||631.2||631|0
1654677690000|2022-06-08 08:41:30|631.6|631.2|631.6|631.4|631.8|631.4|631.6|631.2|2371
1654677700000|2022-06-08 08:41:40|631.8|631.6|632.2|631.8|632.2|631.8|631.8|631.4|610
1654677710000|2022-06-08 08:41:50|632|631.6|631.8|631.4|632.2|631.6|631.6|631.4|5242
1654677720000|2022-06-08 08:42:00|631.6|631.2|631.2|630.8|631.8|631.4|631.2|630.8|64356
1654677730000|2022-06-08 08:42:10|631||631.2||631.2||631||3110
1654677740000|2022-06-08 08:42:20||631||630.8||631||630.8|3434
1654677750000|2022-06-08 08:42:30|631.4|631|631.4|631|631.4|631|631.4|631|641
1654677760000|2022-06-08 08:42:40|631.2|631.2|631.4|631.2|631.4|631.2|631.2|631|5280
1654677770000|2022-06-08 08:42:50|||||||||300
1654677780000|2022-06-08 08:43:00|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|1974
1654677800000|2022-06-08 08:43:20|631.4|631.2|631.2|631|631.4|631.2|631.2|631|9551
1654677810000|2022-06-08 08:43:30|631.4||631.4||631.4||631.4||2770
1654677820000|2022-06-08 08:43:40|631.2|631.2|631.8|631.4|631.8|631.4|631.2|631|13262
1654677830000|2022-06-08 08:43:50||631.2||631.4||631.4||631.2|0
1654677840000|2022-06-08 08:44:00|631.6|631.6|631.6|631.2|631.8|631.6|631.6|631.2|7155
1654677850000|2022-06-08 08:44:10|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.4|11847
1654677890000|2022-06-08 08:44:50|||||||||1000
1654677910000|2022-06-08 08:45:10|632|631.6|632|631.6|632|631.6|631.8|631.6|2145
1654677920000|2022-06-08 08:45:20|||||||||2370
1654677930000|2022-06-08 08:45:30|||||||||1200
1654677950000|2022-06-08 08:45:50|632.2|631.8|632.4|632|632.4|632|632.2|631.8|0
1654677970000|2022-06-08 08:46:10|632.2|631.8|632|631.8|632.4|631.8|632|631.6|19543
1654677980000|2022-06-08 08:46:20|632.2|632|632.4|632|632.4|632|632|632|3933
1654678000000|2022-06-08 08:46:40|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|1730
1654678010000|2022-06-08 08:46:50|632.8|632.4|633|632.6|633|632.8|632.8|632.4|6881
1654678020000|2022-06-08 08:47:00|633.2|632.8|633|632.6|633.2|632.8|633|632.6|3752
1654678030000|2022-06-08 08:47:10|632.8|632.4|632.8|632.4|632.8|632.4|632.6|632.4|5430
1654678040000|2022-06-08 08:47:20|633|632.6|633.2|632.8|633.2|632.8|633|632.4|1424
1654678050000|2022-06-08 08:47:30|||||||||500
1654678110000|2022-06-08 08:48:30|633|632.6|632.8|632.6|633|632.6|632.8|632.6|5661
1654678120000|2022-06-08 08:48:40|633||633||633||633||767
1654678150000|2022-06-08 08:49:10|632.8||632.8||632.8||632.8||5000
1654678160000|2022-06-08 08:49:20|632.6|632.4|632.8|632.4|632.8|632.4|632.6|632.4|2584
1654678170000|2022-06-08 08:49:30|632.6|632|632.6|632.2|632.8|632.2|631.6|631.4|84700
1654678180000|2022-06-08 08:49:40|632.8|632.4|633|632.6|633|632.6|632.8|632.2|4716
1654678190000|2022-06-08 08:49:50|632.8|632.8|632.8|632.4|632.8|632.8|632.6|632.4|3385
1654678200000|2022-06-08 08:50:00||632.6||632.4||632.6||632.4|1830
1654678210000|2022-06-08 08:50:10|||||||||1000
1654678220000|2022-06-08 08:50:20|632.6||632.8||632.8||632.6||518
1654678230000|2022-06-08 08:50:30||632.6||632.4||632.6||632.4|600
1654678240000|2022-06-08 08:50:40|633|632.6|633.2|632.8|633.2|632.8|633|632.6|263
1654678250000|2022-06-08 08:50:50|633|632.6|633.2|632.8|633.2|633|632.8|632.4|19799
1654678260000|2022-06-08 08:51:00|633|632.6|632.8|632.4|633|632.6|632.8|632.4|1823
1654678270000|2022-06-08 08:51:10|633|632.6|633|632.6|633|632.6|633|632.6|0
1654678290000|2022-06-08 08:51:30|633.2|632.8|633.2|633|633.2|633|633.2|632.8|1728
1654678300000|2022-06-08 08:51:40||632.8||632.8||633||632.8|9149
1654678350000|2022-06-08 08:52:30|633.4|633|633.8|633.6|634|633.6|633.4|633|61615
1654678360000|2022-06-08 08:52:40|634|633.8|634.2|633.6|634.2|633.8|634|633.6|2744
1654678370000|2022-06-08 08:52:50||633.8||633.8||633.8||633.8|1000
1654678380000|2022-06-08 08:53:00|||||||||500
1654678390000|2022-06-08 08:53:10|634|633.6|633.8|633.4|634.2|633.6|633.6|633.2|6887
1654678400000|2022-06-08 08:53:20|634|633.6|634|633.6|634|633.6|634|633.6|0
1654678410000|2022-06-08 08:53:30|634.2|633.8|634.4|634|634.4|634|634|633.8|3794
1654678420000|2022-06-08 08:53:40|634.6||634.6||634.6||634.6||0
1654678440000|2022-06-08 08:54:00|634.8|634.2|634.6|634.4|634.8|634.4|634.6|634.2|0
1654678450000|2022-06-08 08:54:10|634.4|634.2|634.6|634|634.6|634.2|634.4|634|5893
1654678460000|2022-06-08 08:54:20|634.8|634.2|634.8|634.6|634.8|634.6|634.8|634.2|602
1654678470000|2022-06-08 08:54:30|635|634.4|634.8|634.4|635|634.4|634.6|634.2|8886
1654678480000|2022-06-08 08:54:40|634.6|634.6|634.6|634.4|634.8|634.6|634.6|634.4|4386
1654678490000|2022-06-08 08:54:50|634.8|634.6|634.8|634.4|634.8|634.6|634.8|634.4|4782
1654678500000|2022-06-08 08:55:00||634.6||634.6||634.6||634.4|5600
1654678510000|2022-06-08 08:55:10|635||634.8||635||634.8||22517
1654678520000|2022-06-08 08:55:20|634.6|634.4|634.8|634.6|634.8|634.6|634.6|634.4|4607
1654678530000|2022-06-08 08:55:30|||||||||314
1654678540000|2022-06-08 08:55:40|635||635||635||634.8||5346
1654678560000|2022-06-08 08:56:00||634.8||634.6||634.8||634.6|4828
1654678570000|2022-06-08 08:56:10|||||||||790
1654678580000|2022-06-08 08:56:20||634.8||634.6||634.8||634.6|9700
1654678590000|2022-06-08 08:56:30|634.8|634.4|634.6|634.2|634.8|634.6|634.6|634.2|10858
1654678600000|2022-06-08 08:56:40||634.4||634.4||634.4||634.4|1100
1654678620000|2022-06-08 08:57:00|634.8|634.6|634.6|634.4|634.8|634.6|634.6|634.4|3217
1654678640000|2022-06-08 08:57:20|634.8||634.8||634.8||634.6||46
1654678650000|2022-06-08 08:57:30||634.6||634.6||634.6||634.6|0
1654678660000|2022-06-08 08:57:40||634.4||634.4||634.6||634.4|7230
1654678670000|2022-06-08 08:57:50|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|2291
1654678690000|2022-06-08 08:58:10||634.4||634.4||634.4||634.4|0
1654678700000|2022-06-08 08:58:20|634.8|634.6|634.8|634.6|634.8|634.6|634.8|634.6|3984
1654678720000|2022-06-08 08:58:40|635||635||635||635||396
1654678730000|2022-06-08 08:58:50|634.8||634.8||634.8||634.8||830
1654678750000|2022-06-08 08:59:10|||||||||43
1654678760000|2022-06-08 08:59:20|||||||||51
1654678770000|2022-06-08 08:59:30|635||635||635||635||109
1654678780000|2022-06-08 08:59:40|634.8|634.4|634.8|634.4|635|634.4|634.8|634.4|4456
1654678790000|2022-06-08 08:59:50|635|634.6|635.6|635|635.6|635|635|634.6|18543
1654678800000|2022-06-08 09:00:00|635.4|635.2|635.2|634.8|635.6|635.2|635|634.6|14655
1654678810000|2022-06-08 09:00:10||635||635||635||635|5389
1654678820000|2022-06-08 09:00:20|||||||||394
1654678830000|2022-06-08 09:00:30|635.4||635.4||635.4||635.4||994
1654678840000|2022-06-08 09:00:40||635.2||635.2||635.2||635.2|79
1654678850000|2022-06-08 09:00:50|||||||||4060
1654678860000|2022-06-08 09:01:00|635.6||635.6||635.6||635.6||1574
1654678870000|2022-06-08 09:01:10|636|635.4|636|635.6|636|635.6|635.8|635.2|27998
1654678880000|2022-06-08 09:01:20|||||||||1000
1654678890000|2022-06-08 09:01:30|635.8|635.4|635.8|635.4|635.8|635.4|635.6|635.4|6673
1654678900000|2022-06-08 09:01:40|636|635.6|636|635.6|636|635.6|636|635.6|5474
1654678920000|2022-06-08 09:02:00|635.8|636|635.2|634.8|636.2|636|635|634.6|51618
1654678930000|2022-06-08 09:02:10|635.4|635|636|635.8|636|635.8|635.4|634.8|4059
1654678940000|2022-06-08 09:02:20|636.2|636|636.6|636.2|636.6|636.2|636.2|636|9918
1654678960000|2022-06-08 09:02:40|||||||||14
1654678970000|2022-06-08 09:02:50|636.8|636.4|637.2|636.8|637.4|636.8|636.8|636.4|45977
1654678980000|2022-06-08 09:03:00|637|636.6|636.8|636.4|637.2|636.6|636.8|636.4|9000
1654678990000|2022-06-08 09:03:10|637|636.6|636.8|636.4|637.2|636.6|636.8|636.4|4874
1654679000000|2022-06-08 09:03:20|637|636.6|637|636.6|637.2|637|636.8|636.6|39416
1654679010000|2022-06-08 09:03:30|637.2|636.8|636.8|636.6|637.2|637|636.6|636.2|35986
1654679020000|2022-06-08 09:03:40|637|636.8|637.2|637|637.2|637|636.6|636.4|24877
1654679040000|2022-06-08 09:04:00|637|636.8|636.8|636.4|637.2|636.8|636.8|636.4|6960
1654679060000|2022-06-08 09:04:20|637|636.6|637|636.6|637|636.8|637|636.6|9749
1654679070000|2022-06-08 09:04:30|637.4|636.8|637.2|637|637.4|637.2|637|636.6|17780
1654679080000|2022-06-08 09:04:40|637.4|636.8|637.4|637|637.4|637|637|636.8|13378
1654679090000|2022-06-08 09:04:50|637.2|636.8|637.2|636.8|637.4|636.8|637.2|636.8|3381
1654679100000|2022-06-08 09:05:00|637|637|637.2|637|637.2|637|637|636.8|4441
1654679110000|2022-06-08 09:05:10|637.4||637.2||637.4||637.2||1491
1654679130000|2022-06-08 09:05:30|637.4|637.2|638|637.8|638|637.8|637.4|637.2|7885
1654679140000|2022-06-08 09:05:40|637.8|637.6|637.8|637.4|637.8|637.6|637.6|637.2|13169
1654679150000|2022-06-08 09:05:50|637.6|637.6|637.8|637.4|637.8|637.6|637.6|637.4|2084
1654679170000|2022-06-08 09:06:10|637.6|637.2|637.6|637.2|637.8|637.2|637.4|637|4660
1654679180000|2022-06-08 09:06:20|637.4|637|637.2|636.8|637.6|637|637|636.8|2148
1654679190000|2022-06-08 09:06:30|637|636.6|637.2|636.8|637.2|636.8|636.8|636.6|19186
1654679200000|2022-06-08 09:06:40|637.4|637|636.8|636.6|637.4|637|636.8|636.6|5588
1654679210000|2022-06-08 09:06:50|636.6|636.4|636.8|636.4|637|636.4|636.6|636.2|13096
1654679220000|2022-06-08 09:07:00|637|636.6|637|636.6|637|636.6|636.8|636.4|4658
1654679230000|2022-06-08 09:07:10|636.8|636.8|637|636.6|637|636.8|636.8|636.4|1646
1654679240000|2022-06-08 09:07:20|636.8|636.8|637.2|636.8|637.2|636.8|636.8|636.8|7964
1654679250000|2022-06-08 09:07:30|637|636.6|636.8|636.4|637|636.8|636.8|636.4|4832
1654679260000|2022-06-08 09:07:40|||||||||2000
1654679270000|2022-06-08 09:07:50||636.2||636.2||636.2||636.2|0
1654679280000|2022-06-08 09:08:00|636.6|636.4|636.8|636.2|636.8|636.4|636.6|636.2|1513
1654679310000|2022-06-08 09:08:30|637|636.4|637.4|637|637.4|637|637|636.4|4942
1654679320000|2022-06-08 09:08:40|637.2|636.8|637|636.4|637.4|636.8|636.8|636.4|11370
1654679330000|2022-06-08 09:08:50|636.8||636.6||636.8||636.6||0
1654679340000|2022-06-08 09:09:00|636.8||636.6||636.8||636.6||1001
1654679350000|2022-06-08 09:09:10|||||||||4
1654679360000|2022-06-08 09:09:20|636.4|636.2|636.2|635.8|636.4|636.2|636.2|635.8|4450
1654679370000|2022-06-08 09:09:30|636|636|635.8|635.4|636|636|635.8|635.4|1035
1654679380000|2022-06-08 09:09:40|636||635.8||636||635.8||1
1654679390000|2022-06-08 09:09:50|635.6|635.6|635.2|634.8|635.8|635.6|635.2|634.6|6859
1654679400000|2022-06-08 09:10:00|635.4|635|635.2|634.8|635.4|635|635|634.8|1645
1654679410000|2022-06-08 09:10:10|635||635.2||635.2||635||3928
1654679420000|2022-06-08 09:10:20|635|634.6|635|634.6|635.2|634.6|635|634.6|1850
1654679430000|2022-06-08 09:10:30|634.8|634.4|634.6|634.2|634.8|634.4|634.6|634.2|2893
1654679440000|2022-06-08 09:10:40|||||||||96
1654679460000|2022-06-08 09:11:00|634.4|634|634.4|634|634.4|634|634.4|634|3036
1654679470000|2022-06-08 09:11:10|634.6|634.2|634|633.6|634.6|634.2|633.8|633.4|19129
1654679480000|2022-06-08 09:11:20||633.8||633.6||633.8||633.6|999
1654679520000|2022-06-08 09:12:00|634.2|633.8|634.4|634.2|634.6|634.4|634.2|633.8|9037
1654679540000|2022-06-08 09:12:20|634.6|634.4|634.4|634.2|634.6|634.4|634.4|634.2|2107
1654679550000|2022-06-08 09:12:30||634||634||634.2||634|5897
1654679560000|2022-06-08 09:12:40|634.2|633.8|634.2|633.8|634.2|633.8|634.2|633.8|9142
1654679570000|2022-06-08 09:12:50|634.4|634|634.4|634|634.4|634|634.2|634|0
1654679580000|2022-06-08 09:13:00||633.8||634||634||633.8|0
1654679620000|2022-06-08 09:13:40|634.6|634.2|634.6|634.4|634.6|634.4|634.6|634.2|2738
1654679630000|2022-06-08 09:13:50|634.8|634.6|635|634.6|635|634.6|634.8|634.6|2186
1654679640000|2022-06-08 09:14:00|635.2|634.8|635.4|635|635.4|635|635.2|634.8|1385
1654679650000|2022-06-08 09:14:10|635.2|634.8|635.2|634.8|635.2|635|635.2|634.8|6879
1654679660000|2022-06-08 09:14:20||635||635||635||635|0
1654679670000|2022-06-08 09:14:30||634.8||634.8||635||634.8|2780
1654679700000|2022-06-08 09:15:00|635|634.6|634.8|634.4|635.2|634.6|634.6|634.2|6394
1654679710000|2022-06-08 09:15:10|634.6|634.2|634.6|634.2|634.6|634.2|634.4|634.2|792
1654679720000|2022-06-08 09:15:20|634.8|634.4|634.6|634.2|634.8|634.4|634.6|634.2|1000
1654679730000|2022-06-08 09:15:30|634.8|634.4|634.8|634.4|634.8|634.4|634.8|634.4|33
1654679740000|2022-06-08 09:15:40|||||||||410
1654679750000|2022-06-08 09:15:50||634.6||634.6||634.6||634.6|2412
1654679760000|2022-06-08 09:16:00|635|634.8|635|634.8|635|634.8|635|634.8|2353
1654679770000|2022-06-08 09:16:10|635.2|635|635.8|635.4|635.8|635.4|635.2|635|4857
1654679800000|2022-06-08 09:16:40||635.6||635.6||635.6||635.6|0
1654679810000|2022-06-08 09:16:50|636|635.8|636.2|635.8|636.2|635.8|636|635.8|9
1654679830000|2022-06-08 09:17:10|636.4|636|636.4|636|636.4|636|636.4|636|785
1654679840000|2022-06-08 09:17:20|636.6|636.2|636.4|636|637|636.6|636.4|636|191023
1654679850000|2022-06-08 09:17:30|636.6|636.2|636.6|636|636.6|636.4|636.6|636|3721
1654679870000|2022-06-08 09:17:50||636.2||636.2||636.2||636.2|0
1654679880000|2022-06-08 09:18:00|636.8|636.4|636.8|636.2|637.4|637|636.6|636.2|54340
1654679890000|2022-06-08 09:18:10|636.6|636|636.6|636|636.6|636|636.6|636|383
1654679910000|2022-06-08 09:18:30|636.8|636.2|636.8|636.4|636.8|636.4|636.8|636.2|11750
1654679920000|2022-06-08 09:18:40|637|636.6|637.2|636.6|637.2|636.8|637|636.6|10034
1654679930000|2022-06-08 09:18:50|637|636.8|637|636.8|637.2|636.8|637|636.8|0
1654679940000|2022-06-08 09:19:00|637.2|637|637|636.6|637.4|637|637|636.6|15798
1654679950000|2022-06-08 09:19:10||636.8||636.6||636.8||636.6|2740
1654679960000|2022-06-08 09:19:20|636.8|636.4|636.8|636.4|636.8|636.4|636.8|636.4|1797
1654679970000|2022-06-08 09:19:30|636.6||636.6||636.6||636.6||0
1654679980000|2022-06-08 09:19:40|636.8|636.2|636.6|636.2|636.8|636.2|636.4|636|12213
1654679990000|2022-06-08 09:19:50||636.4||636.4||636.4||636.4|70
1654680000000|2022-06-08 09:20:00|636.8|636.6|637.4|636.8|637.4|637|636.8|636.2|10999
1654680010000|2022-06-08 09:20:10|637.6|637|637.6|637|637.6|637|637.2|637|5373
1654680020000|2022-06-08 09:20:20|637.2||637.2||637.2||637.2||0
1654680030000|2022-06-08 09:20:30|637.4|637.2|637.4|637|637.8|637.2|637.4|636.8|13727
1654680040000|2022-06-08 09:20:40|637.2|636.8|637|636.6|637.2|637|637|636.6|2167
1654680050000|2022-06-08 09:20:50|636.8|636.4|636.6|636.4|636.8|636.4|636.4|636.2|4298
1654680060000|2022-06-08 09:21:00|636.4|636.2|636.4|636|636.4|636.4|636.4|636|2829
1654680080000|2022-06-08 09:21:20|636.2|635.8|636|635.6|636.2|635.8|636|635.6|2979
1654680090000|2022-06-08 09:21:30|636.2|635.4|636.2|636|636.4|636.2|636|635.4|29168
1654680100000|2022-06-08 09:21:40|636.4|636.2|636.4|636|636.4|636.2|636.4|636|4409
1654680110000|2022-06-08 09:21:50|636.2|635.8|636.2|635.8|636.4|635.8|636.2|635.8|388
1654680120000|2022-06-08 09:22:00|636.4|636|636.4|636|636.4|636|636.2|635.8|0
1654680130000|2022-06-08 09:22:10|||||||||1212
1654680150000|2022-06-08 09:22:30|||||||||100
1654680160000|2022-06-08 09:22:40|||||||||1572
1654680180000|2022-06-08 09:23:00||636.2||636.2||636.2||636.2|0
1654680190000|2022-06-08 09:23:10|636.8|635.8|636.4|636|636.8|636|636.2|635.8|26783
1654680200000|2022-06-08 09:23:20|636.2|636.2|636|635.6|636.2|636.2|635.6|635.2|31776
1654680210000|2022-06-08 09:23:30|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|91
1654680220000|2022-06-08 09:23:40|||||||||150
1654680230000|2022-06-08 09:23:50||635.2||635.4||635.4||635.2|0
1654680240000|2022-06-08 09:24:00||635.6||635.6||635.6||635.6|2500
1654680250000|2022-06-08 09:24:10||635.4||635.4||635.6||635.2|5031
1654680280000|2022-06-08 09:24:40|636|635.6|636.4|636|636.4|636|636|635.4|12721
1654680310000|2022-06-08 09:25:10|636.2||636.2||636.2||636.2||0
1654680320000|2022-06-08 09:25:20|636.4|636.2|636.6|636.2|636.6|636.2|636.4|636.2|188
1654680330000|2022-06-08 09:25:30|636.8|636.4|636.8|636.6|636.8|636.6|636.8|636.4|785
1654680340000|2022-06-08 09:25:40|637|636.8|637.2|636.8|637.4|636.8|637|636.8|0
1654680350000|2022-06-08 09:25:50|637.4||637.4||637.4||637.4||0
1654680360000|2022-06-08 09:26:00||637||637||637||637|0
1654680370000|2022-06-08 09:26:10||637.2||637.2||637.2||637.2|0
1654680380000|2022-06-08 09:26:20|637.6|637.4|637.6|637.2|637.6|637.4|637.4|637.2|5204
1654680390000|2022-06-08 09:26:30|637.8|637.4|637.8|637.4|637.8|637.4|637.6|637.4|2000
1654680400000|2022-06-08 09:26:40|638|637.8|638|637.6|638|637.8|637.8|637.4|2582
1654680410000|2022-06-08 09:26:50|637.8|637.4|637.4|637|637.8|637.4|637.4|637|12012
1654680420000|2022-06-08 09:27:00|637.2|636.8|637.4|637|637.4|637|637|636.6|2200
1654680440000|2022-06-08 09:27:20|637.6|637.2|637.2|636.8|637.6|637.2|637.2|636.8|4963
1654680450000|2022-06-08 09:27:30|637|636.6|637|636.6|637|636.6|637|636.6|0
1654680460000|2022-06-08 09:27:40|637.2|636.8|637.2|636.8|637.2|637|637.2|636.6|963
1654680470000|2022-06-08 09:27:50|637.4|637|637.4|637|637.4|637.2|637.4|636.8|80
1654680480000|2022-06-08 09:28:00|637.2|636.8|637.2|636.8|637.2|636.8|637.2|636.8|3563
1654680500000|2022-06-08 09:28:20||636.6||636.8||636.8||636.6|0
1654680510000|2022-06-08 09:28:30||636.6||636.8||637||636.6|0
1654680520000|2022-06-08 09:28:40|637|636.6|637|636.6|637|636.8|637|636.6|2922
1654680530000|2022-06-08 09:28:50|636.8|636.4|636.8|636.4|637|636.6|636.8|636.4|113
1654680540000|2022-06-08 09:29:00|||||||||1923
1654680550000|2022-06-08 09:29:10|636.6|636.2|636.6|636.2|636.6|636.4|636.6|636.2|0
1654680560000|2022-06-08 09:29:20|||||||||500
1654680580000|2022-06-08 09:29:40|636.4|636|635.8|635.4|637|636.6|635.8|635.4|31755
1654680590000|2022-06-08 09:29:50|636|635.6|635.6|635.2|636|635.6|635.6|635.2|10941
1654680600000|2022-06-08 09:30:00||635.4||635.2||635.4||635.2|1187
1654680610000|2022-06-08 09:30:10|635.4|635|635.4|635|635.4|635.2|635.4|635|3657
1654680670000|2022-06-08 09:31:10|635.2|635.2|634.8|634.4|635.6|635.2|634.8|634.4|22469
1654680680000|2022-06-08 09:31:20|635|634.6|635|634.4|635|634.8|635|634.4|1170
1654680690000|2022-06-08 09:31:30|635.2|634.6|635.2|634.8|635.2|635|635.2|634.6|3538
1654680700000|2022-06-08 09:31:40|635|634.6|635|634.6|635|634.6|635|634.6|0
1654680720000|2022-06-08 09:32:00|635.2|634.8|635.6|635.2|635.6|635.2|635.2|634.8|21072
1654680730000|2022-06-08 09:32:10|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|2930
1654680750000|2022-06-08 09:32:30|635.6|635.6|636|635.6|636|635.6|635.4|635.2|26588
1654680760000|2022-06-08 09:32:40|635.8|635.4|635.8|635.4|636|635.6|635.6|635|14470
1654680770000|2022-06-08 09:32:50|636|635.6|635.8|635.4|636|635.6|635.8|635.4|310
1654680780000|2022-06-08 09:33:00|||||||||300
1654680790000|2022-06-08 09:33:10|635.6||635.6||635.6||635.6||0
1654680800000|2022-06-08 09:33:20|635.8|635.6|635.6|635.4|635.8|635.6|635.6|635.4|558
1654680820000|2022-06-08 09:33:40|635.4|635.2|635.4|635|635.4|635.2|635.4|635|1856
1654680830000|2022-06-08 09:33:50|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635|560
1654680840000|2022-06-08 09:34:00|635.4|635|635.2|635|635.4|635|635.2|635|0
1654680850000|2022-06-08 09:34:10|||||||||635
1654680870000|2022-06-08 09:34:30|635.4|635.2|635.4|635|635.6|635.2|635.4|635|1177
1654680880000|2022-06-08 09:34:40|635.6|635.2|635.6|635.4|635.6|635.4|635.4|635|11735
1654680890000|2022-06-08 09:34:50|635.8|635.6|635.2|635|635.8|635.6|635.2|635|10461
1654680910000|2022-06-08 09:35:10|635|634.8|634.4|634.2|635|634.8|634.4|634.2|332
1654680920000|2022-06-08 09:35:20|634.2|634|634.6|634.2|634.8|634.4|634.2|634|13838
1654680930000|2022-06-08 09:35:30|634.4||634.4||634.4||634.4||502
1654680940000|2022-06-08 09:35:40|634.6||634.6||634.6||634.4||315
1654680950000|2022-06-08 09:35:50|634.8|634.4|634.8|634.4|634.8|634.4|634.6|634.2|385
1654680970000|2022-06-08 09:36:10|635|634.6|634.8|634.4|635|634.6|634.8|634.4|190
1654680980000|2022-06-08 09:36:20|||||||||100
1654681000000|2022-06-08 09:36:40||634.6||634.6||634.6||634.4|0
1654681010000|2022-06-08 09:36:50|635|634.8|635.4|635|635.4|635|635|634.8|8610
1654681020000|2022-06-08 09:37:00|635.6|635.2|635.8|635.4|635.8|635.4|635.6|635.2|0
1654681030000|2022-06-08 09:37:10|636|635.6|636|635.6|636|635.6|635.8|635.4|0
1654681040000|2022-06-08 09:37:20|635.8|635.4|635.8|635.4|636|635.4|635.6|635.2|3093
1654681060000|2022-06-08 09:37:40|635.6|635.2|635.6|635.2|635.8|635.2|635.4|635.2|5173
1654681080000|2022-06-08 09:38:00||635.4||635.4||635.4||635.2|1000
1654681090000|2022-06-08 09:38:10|635.8|635.6|635.8|635.4|635.8|635.6|635.8|635.4|2842
1654681100000|2022-06-08 09:38:20|636|635.6|636.2|635.8|636.2|636|636|635.6|19197
1654681110000|2022-06-08 09:38:30|636.4|636|636.6|636.2|636.6|636.2|636.4|636|3098
1654681120000|2022-06-08 09:38:40|636.8|636.4|637|636.6|637|636.6|636.6|636.4|10789
1654681140000|2022-06-08 09:39:00|636.8|636.8|637|636.6|637|636.8|636.8|636.6|1201
1654681160000|2022-06-08 09:39:20|||||||||30
1654681170000|2022-06-08 09:39:30|636.8|636.4|636.8|636.2|637|636.4|636.4|635.8|18146
1654681180000|2022-06-08 09:39:40|636.6|636.4|636.8|636.4|636.8|636.4|636.6|636.4|0
1654681260000|2022-06-08 09:41:00||636.6||636.4||636.6||636.4|4811
1654681270000|2022-06-08 09:41:10||636.6||636.6||636.6||636.6|0
1654681280000|2022-06-08 09:41:20|637|636.8|637.2|637|637.2|637|637|636.8|1784
1654681290000|2022-06-08 09:41:30|637.4|637.2|637.8|637.4|637.8|637.4|637.4|637.2|1339
1654681300000|2022-06-08 09:41:40|637.6||637.8||637.8||637.6||0
1654681310000|2022-06-08 09:41:50|638|637.6|638|637.6|638|637.8|637.8|637.6|6421
1654681340000|2022-06-08 09:42:20|638.2|637.8|638.4|638|638.4|638|638.2|637.8|871
1654681350000|2022-06-08 09:42:30|638.2|638.2|638.6|638.2|638.6|638.2|638.2|638|6736
1654681360000|2022-06-08 09:42:40|638.8|638.4|638.8|638.4|638.8|638.4|638.8|638.4|0
1654681370000|2022-06-08 09:42:50|638.6|638.2|638.4|638|638.6|638.2|638.2|638|9926
1654681380000|2022-06-08 09:43:00||638.2||638.2||638.2||638.2|549
1654681390000|2022-06-08 09:43:10|638.6|638.4|638.8|638.4|638.8|638.4|638.4|638.4|12
1654681410000|2022-06-08 09:43:30||638.6||638.6||638.6||638.6|6058
1654681430000|2022-06-08 09:43:50|638.6|638.4|638.6|638.2|638.6|638.4|638.6|638.2|12867
1654681450000|2022-06-08 09:44:10|638.8|638.4|638.8|638.6|638.8|638.6|638.8|638.4|2804
1654681470000|2022-06-08 09:44:30|639|638.8|639|638.6|639|638.8|639|638.6|2782
1654681550000|2022-06-08 09:45:50|638.8|638.8|639.4|639|639.4|639|638.8|638.6|34162
1654681560000|2022-06-08 09:46:00|639.6|639.2|639.4|639|639.6|639.2|639.2|639|16371
1654681580000|2022-06-08 09:46:20|639.6|639.2|639|638.6|639.6|639.4|639|638.6|20486
1654681600000|2022-06-08 09:46:40|638.8|638.4|639.2|638.8|639.2|638.8|638.6|638.2|14795
1654681610000|2022-06-08 09:46:50|639|638.6|639.2|638.8|639.2|638.8|639|638.6|3292
1654681620000|2022-06-08 09:47:00|639.4|639|639.4|639|639.4|639|639.4|639|0
1654681670000|2022-06-08 09:47:50|639.2|638.8|639|638.6|639.4|638.8|639|638.6|14227
1654681680000|2022-06-08 09:48:00|639.2|638.8|639.4|639|639.4|639.2|639.2|638.8|9029
1654681730000|2022-06-08 09:48:50|639.6|639.2|639.8|639.4|639.8|639.4|639.4|639|6500
1654681740000|2022-06-08 09:49:00|639.6|639.2|639.6|639.2|639.6|639.4|639.4|639.2|3855
1654681750000|2022-06-08 09:49:10|639.8|639.4|639.8|639.4|639.8|639.4|639.8|639.2|0
1654681760000|2022-06-08 09:49:20|639.6||639.8||639.8||639.6||615
1654681840000|2022-06-08 09:50:40|||||||||2000
1654681850000|2022-06-08 09:50:50|639.6|639.6|639.8|639.4|639.8|639.6|639.6|639.4|12604
1654681870000|2022-06-08 09:51:10|639.6||639.8||639.8||639.6||0
1654681910000|2022-06-08 09:51:50|||||||||647
1654681920000|2022-06-08 09:52:00|640|639.6|640|639.6|640|639.6|639.8|639.6|20166
1654681950000|2022-06-08 09:52:30|639.8|639.4|640|639.6|640|639.8|639.4|639.2|31270
1654681970000|2022-06-08 09:52:50|639.8|639.4|639.6|639.2|639.8|639.4|639.6|639.2|10781
1654681980000|2022-06-08 09:53:00||639.4||639.2||639.4||639.2|0
1654682000000|2022-06-08 09:53:20||639.4||639.4||639.4||639.2|1000
1654682040000|2022-06-08 09:54:00|639.4|639.2|639.4|639.2|639.4|639.2|639.4|639.2|6127
1654682050000|2022-06-08 09:54:10|639.6|639.4|640|639.6|640|639.6|639.6|639.4|8688
1654682150000|2022-06-08 09:55:50|639.8|639.4|639.6|639.4|640|639.4|639.6|639.2|17241
1654682190000|2022-06-08 09:56:30|639.4|639.2|639.4|639.2|639.4|639.2|639.4|639.2|1599
1654682200000|2022-06-08 09:56:40||639||639.2||639.2||639|344
1654682210000|2022-06-08 09:56:50|639.6||639.6||639.6||639.6||3567
1654682240000|2022-06-08 09:57:20|639.8|639.4|639.6|639.4|639.8|639.6|639.4|639.2|27505
1654682250000|2022-06-08 09:57:30|639.8||639.8||639.8||639.8||0
1654682270000|2022-06-08 09:57:50|639.6||639.8||639.8||639.6||8767
1654682280000|2022-06-08 09:58:00|639.6||639.8||639.8||639.6||0
1654682290000|2022-06-08 09:58:10||639.6||639.6||639.6||639.6|1188
1654682300000|2022-06-08 09:58:20|640|639.4|639.8|639.4|640|639.4|639.8|639.4|10040
1654682330000|2022-06-08 09:58:50|639.6||639.8||639.8||639.6||8993
1654682340000|2022-06-08 09:59:00|||||||||2000
1654682350000|2022-06-08 09:59:10|639.6||639.6||639.6||639.6||0
1654682360000|2022-06-08 09:59:20|639.8|639.6|640|639.6|640|639.8|639.8|639.6|10087
1654682370000|2022-06-08 09:59:30|639.8|639.4|639.8|639.4|640|639.6|639.8|639.4|13791
1654682380000|2022-06-08 09:59:40|639.6||639.8||639.8||639.6||0
1654682390000|2022-06-08 09:59:50|639.6|639.6|639.6|639.2|639.6|639.6|639.6|639.2|6390
1654682400000|2022-06-08 10:00:00|639.4|639|639.4|639|639.4|639.2|639.4|639|5902
1654682410000|2022-06-08 10:00:10|639.6|639.2|639.6|639.2|639.6|639.4|639.6|639|1000
1654682420000|2022-06-08 10:00:20|639.8|639.4|639.6|639.4|639.8|639.4|639.6|639.4|813
1654682430000|2022-06-08 10:00:30|639.4|639.2|639.4|639|639.4|639.2|639.4|639|4884
1654682450000|2022-06-08 10:00:50||639.2||639.2||639.2||639|1500
1654682470000|2022-06-08 10:01:10|639.2|639|639.2|638.8|639.4|639|639.2|638.8|8783
1654682480000|2022-06-08 10:01:20|639|638.6|639|638.6|639|638.6|639|638.6|4729
1654682510000|2022-06-08 10:01:50|||||||||360
1654682520000|2022-06-08 10:02:00||638.8||638.8||638.8||638.6|0
1654682530000|2022-06-08 10:02:10|638.8|638.6|639|638.6|639|638.6|638.6|638.2|6259
1654682550000|2022-06-08 10:02:30|||||||||100
1654682580000|2022-06-08 10:03:00|638.8|638.4|638.6|638.2|639|638.4|638.4|638.2|9982
1654682650000|2022-06-08 10:04:10|638.8|638.4|638.8|638.6|638.8|638.6|638.8|638.4|759
1654682660000|2022-06-08 10:04:20|639|638.8|639|638.8|639|638.8|639|638.8|341
1654682670000|2022-06-08 10:04:30|639.2|639|639.2|638.8|639.2|639|639.2|638.8|4073
1654682690000|2022-06-08 10:04:50|639|639|638.6|638.2|639|639|638.6|638.2|2185
1654682710000|2022-06-08 10:05:10|638.4|638.4|638.6|638.2|638.8|638.4|638.4|638.2|0
1654682720000|2022-06-08 10:05:20|638.4||638.4||638.4||638.4||0
1654682730000|2022-06-08 10:05:30|638.2|638|638.2|637.8|638.4|638|638|637.6|4446
1654682740000|2022-06-08 10:05:40|638|637.6|638|637.6|638|637.8|638|637.6|0
1654682750000|2022-06-08 10:05:50|637.8|637.4|637.8|637.4|637.8|637.4|637.8|637.4|0
1654682760000|2022-06-08 10:06:00|637.6|637.6|638.2|637.8|638.2|638|637.6|637.6|2197
1654682770000|2022-06-08 10:06:10|638.4||638||638.4||638||0
1654682780000|2022-06-08 10:06:20|637.8|637.6|637.8|637.6|638|637.6|637.8|637.4|901
1654682790000|2022-06-08 10:06:30|638|637.8|638.2|638|638.4|638|638|637.8|1553
1654682800000|2022-06-08 10:06:40|638|637.8|638.2|637.8|638.2|637.8|638|637.6|1618
1654682830000|2022-06-08 10:07:10||638||638||638||638|0
1654682850000|2022-06-08 10:07:30|638.4|638.2|638.4|638|638.4|638.2|638.2|638|2253
1654682870000|2022-06-08 10:07:50||638.2||638.2||638.2||638|5000
1654682880000|2022-06-08 10:08:00|638.6|638.4|638.8|638.4|638.8|638.4|638.6|638.2|195
1654682890000|2022-06-08 10:08:10|638.6||638.6||638.8||638.6||0
1654682900000|2022-06-08 10:08:20|638.8|638.2|638.6|638.2|638.8|638.2|638.4|638|546
1654682910000|2022-06-08 10:08:30|638.4|638|638.4|638|638.6|638.2|638.2|638|453
1654682920000|2022-06-08 10:08:40|638.6|638.2|638.6|638.2|638.6|638.2|638.6|638.2|1800
1654682960000|2022-06-08 10:09:20||638.4||638.4||638.4||638.4|0
1654682970000|2022-06-08 10:09:30|638.8|638.6|638.8|638.6|638.8|638.6|638.8|638.6|191
1654682980000|2022-06-08 10:09:40|||||||||45
1654683000000|2022-06-08 10:10:00|638.6|638.4|638.8|638.6|638.8|638.6|638.6|638.2|6821
1654683020000|2022-06-08 10:10:20|638.6|638.4|638.8|638.4|638.8|638.4|638.6|638.2|603
1654683030000|2022-06-08 10:10:30|638.6|638.2|638.8|638.4|638.8|638.4|638.6|638.2|0
1654683060000|2022-06-08 10:11:00|638.6|638.6|638.8|638.6|638.8|638.6|638.6|638.6|511
1654683070000|2022-06-08 10:11:10|639|638.4|639|638.8|639.2|638.8|639|638.4|4517
1654683080000|2022-06-08 10:11:20|638.8|638.6|638.8|638.6|638.8|638.6|638.8|638.6|607
1654683090000|2022-06-08 10:11:30|639|638.4|638.8|638.4|639|638.4|638.8|638.4|5315
1654683100000|2022-06-08 10:11:40||638.6||638.4||638.6||638.4|0
1654683120000|2022-06-08 10:12:00|638.6|638.2|638.8|638.6|638.8|638.6|638.6|638.2|4859
1654683130000|2022-06-08 10:12:10|639|638.8|639|638.6|639|638.8|639|638.6|296
1654683150000|2022-06-08 10:12:30|638.8|638.8|638.8|638.6|638.8|638.8|638.8|638.6|633
1654683180000|2022-06-08 10:13:00|638.6|638.4|638.4|638|638.6|638.4|638.4|638|10012
1654683200000|2022-06-08 10:13:20|638.2|638.2|638.2|638|638.2|638.2|638.2|638|707
1654683220000|2022-06-08 10:13:40|638.4|638.2|638.4|638|638.4|638.2|638.4|638|4726
1654683270000|2022-06-08 10:14:30|638.2|638.2|638.4|638|638.4|638.2|638.2|638|2782
1654683280000|2022-06-08 10:14:40|638.2||638.2||638.2||638.2||0
1654683290000|2022-06-08 10:14:50|||||||||3002
1654683300000|2022-06-08 10:15:00|638.4|638.2|638.4|638|638.6|638.2|638.4|638|520
1654683310000|2022-06-08 10:15:10|638.6|638.2|638.6|638.2|638.6|638.2|638.4|638.2|0
1654683320000|2022-06-08 10:15:20|638.4||638.6||638.6||638.4||0
1654683340000|2022-06-08 10:15:40||638.4||638.4||638.4||638.4|0
1654683380000|2022-06-08 10:16:20|638.4|638.2|637.6|637.4|638.4|638.2|637.6|637.4|54313
1654683390000|2022-06-08 10:16:30|637.4|637.2|637.4|637|637.4|637.2|637.4|637|2066
1654683400000|2022-06-08 10:16:40||637.2||637.2||637.2||637.2|2
1654683410000|2022-06-08 10:16:50|637.6|637.4|637.6|637.4|637.6|637.4|637.6|637.4|914
1654683420000|2022-06-08 10:17:00|637.4|637.2|637.4|637.2|637.4|637.2|637.4|637.2|1462
1654683440000|2022-06-08 10:17:20|637.2|637|637.2|637|637.2|637|637.2|637|1297
1654683490000|2022-06-08 10:18:10|637.4|637.2|637.4|637.2|637.4|637.2|637.4|637.2|2674
1654683540000|2022-06-08 10:19:00|637.6|637.4|637.6|637.4|637.6|637.4|637.6|637.4|87
1654683550000|2022-06-08 10:19:10|637.8|637.6|637.6|637.2|637.8|637.6|637.6|637.2|5831
1654683570000|2022-06-08 10:19:30|637.4|637.4|637.6|637.4|637.6|637.4|637.4|637.4|2039
1654683580000|2022-06-08 10:19:40|637.8|637.6|637.8|637.6|637.8|637.6|637.8|637.6|1263
1654683590000|2022-06-08 10:19:50|637.6|637.4|637.8|637.4|637.8|637.4|637.6|637.4|1001
1654683600000|2022-06-08 10:20:00|637.6|637.2|637.6|637.2|637.6|637.4|637.6|637.2|2655
1654683610000|2022-06-08 10:20:10||637.4||637.4||637.4||637.2|0
1654683620000|2022-06-08 10:20:20|637.8|637.6|637.8|637.6|637.8|637.6|637.8|637.6|1730
1654683630000|2022-06-08 10:20:30|638|637.8|638.2|637.8|638.2|637.8|638|637.8|2234
1654683640000|2022-06-08 10:20:40|638||638||638||638||0
1654683650000|2022-06-08 10:20:50||637.6||637.6||637.6||637.6|1613
1654683670000|2022-06-08 10:21:10|637.8|637.4|637.6|637.2|637.8|637.4|637.6|637.2|3728
1654683700000|2022-06-08 10:21:40|637.4||637.4||637.4||637.4||2540
1654683710000|2022-06-08 10:21:50||637||637||637||637|979
1654683730000|2022-06-08 10:22:10|637.2|636.8|637|636.6|637.4|636.8|637|636.6|6364
1654683750000|2022-06-08 10:22:30|636.8|636.4|636.6|636.2|636.8|636.4|636.6|636.2|2232
1654683760000|2022-06-08 10:22:40|636.8|636.4|637|636.6|637|636.6|636.8|636.4|1753
1654683780000|2022-06-08 10:23:00|636.8||637||637||636.8||0
1654683820000|2022-06-08 10:23:40|||||||||180
1654683860000|2022-06-08 10:24:20||636.8||636.8||636.8||636.8|5958
1654683890000|2022-06-08 10:24:50|637.2|637|637|636.6|637.4|637|636.8|636.6|6535
1654683900000|2022-06-08 10:25:00|||||||||250
1654683910000|2022-06-08 10:25:10|||||||||521
1654683920000|2022-06-08 10:25:20|636.8||637||637||636.8||0
1654683940000|2022-06-08 10:25:40|637.2|636.8|637|636.6|637.4|637|637|636.6|11554
1654683950000|2022-06-08 10:25:50|636.8|636.4|636.6|636.4|637|636.4|636.6|636.4|6169
1654683960000|2022-06-08 10:26:00||636.2||636.4||636.4||636.2|0
1654683970000|2022-06-08 10:26:10|636.8|636.6|636.6|636.2|637|636.6|636.6|636.2|1043
1654683980000|2022-06-08 10:26:20|636.4||636.4||636.4||636.4||0
1654683990000|2022-06-08 10:26:30|636.2|636|636.2|636|636.2|636|636.2|636|1209
1654684000000|2022-06-08 10:26:40|636.4|636.2|636.4|636|636.4|636.2|636.4|636|1855
1654684020000|2022-06-08 10:27:00|||||||||50
1654684040000|2022-06-08 10:27:20|||||||||300
1654684060000|2022-06-08 10:27:40|||||||||53
1654684080000|2022-06-08 10:28:00|636.2|635.8|635.8|635.4|636.4|635.8|635.8|635.4|7774
1654684090000|2022-06-08 10:28:10|635.6|635.2|635.4|635.2|635.8|635.4|635.4|635.2|8973
1654684100000|2022-06-08 10:28:20||635||635||635||635|403
1654684110000|2022-06-08 10:28:30|635.2|635.2|635.2|635|635.2|635.2|635.2|635|663
1654684120000|2022-06-08 10:28:40|635.4|635.2|635.4|635.2|635.6|635.4|635.2|635|15661
1654684130000|2022-06-08 10:28:50|635.6|635.4|635.4|635|635.6|635.4|635.4|635|5647
1654684180000|2022-06-08 10:29:40|635.2|634.8|634.6|634.4|635.4|634.8|634.6|634.2|236218
1654684190000|2022-06-08 10:29:50|634.8|634.2|635|634.6|635|634.8|634.8|634.2|13895
1654684200000|2022-06-08 10:30:00|635.2|634.8|635|634.6|635.2|635|635|634.6|6425
1654684220000|2022-06-08 10:30:20|635.2|634.8|634.6|634.2|635.2|634.8|634.6|634|30451
1654684230000|2022-06-08 10:30:30|634.4|634|634.4|634|634.4|634|634.4|634|0
1654684240000|2022-06-08 10:30:40|||||||||1882
1654684260000|2022-06-08 10:31:00|634.6|634.2|634.2|634|634.6|634.4|634.2|634|33002
1654684270000|2022-06-08 10:31:10|634|633.8|634|633.6|634|633.8|634|633.4|4238
1654684300000|2022-06-08 10:31:40|633.8|633.4|633.8|633.4|633.8|633.6|633.4|633|5607
1654684310000|2022-06-08 10:31:50|633.6|633|633.2|633|633.8|633|633.2|632.8|41710
1654684320000|2022-06-08 10:32:00|633|632.8|632.8|632.4|633|633|632.8|632.4|39576
1654684340000|2022-06-08 10:32:20|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|0
1654684360000|2022-06-08 10:32:40|||||||||2208
1654684370000|2022-06-08 10:32:50|632.4|632|632.4|632|632.4|632|632.4|632|0
1654684380000|2022-06-08 10:33:00|632.2|631.8|632.2|631.6|632.2|631.8|632.2|631.6|2121
1654684400000|2022-06-08 10:33:20|632||632||632||632||0
1654684410000|2022-06-08 10:33:30|||||||||115
1654684420000|2022-06-08 10:33:40|631.8||631.8||631.8||631.8||818
1654684460000|2022-06-08 10:34:20|632|631.8|632.8|632.2|632.8|632.4|632|631.8|10825
1654684470000|2022-06-08 10:34:30|632.6||632.6||632.8||632.6||0
1654684480000|2022-06-08 10:34:40|632.4|631.8|632|631.6|632.6|631.8|632|631.6|31981
1654684490000|2022-06-08 10:34:50|||||||||201
1654684500000|2022-06-08 10:35:00|631.8|631.4|632|631.6|632|631.6|631.8|631.4|12497
1654684520000|2022-06-08 10:35:20|631.8|631.4|632|631.4|632|631.4|631.8|631.4|0
1654684530000|2022-06-08 10:35:30|631.8|631.2|632|631.4|632|631.4|631.8|631.2|0
1654684540000|2022-06-08 10:35:40|631.8||631.8||631.8||631.8||0
1654684550000|2022-06-08 10:35:50|631.6||631.8||631.8||631.6||11996
1654684560000|2022-06-08 10:36:00|632|631.6|632.2|631.8|632.2|631.8|632|631.6|19399
1654684580000|2022-06-08 10:36:20|632|631.6|632.2|631.6|632.2|631.8|632|631.6|1278
1654684590000|2022-06-08 10:36:30|632|631.8|632.2|631.8|632.2|631.8|632|631.8|0
1654684600000|2022-06-08 10:36:40|632|631.6|632.2|631.8|632.2|631.8|632|631.6|0
1654684610000|2022-06-08 10:36:50|632|631.6|632|631.6|632.2|631.6|632|631.6|42
1654684650000|2022-06-08 10:37:30|||||||||2209
1654684660000|2022-06-08 10:37:40|631.8|631.4|631.8|631.4|631.8|631.4|631.6|631.2|0
1654684670000|2022-06-08 10:37:50|632||631.8||632||631.8||500
1654684710000|2022-06-08 10:38:30|632|631.6|632|631.6|632.2|632|632|631.6|2550
1654684720000|2022-06-08 10:38:40|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|0
1654684740000|2022-06-08 10:39:00|||||||||2209
1654684750000|2022-06-08 10:39:10|632|631.6|631|630.6|632.2|631.6|631|630.6|19226
1654684760000|2022-06-08 10:39:20|631.2|630.8|631.4|630.8|631.4|630.8|631.2|630.8|4852
1654684770000|2022-06-08 10:39:30|631.2||631.4||631.4||631.2||0
1654684780000|2022-06-08 10:39:40|631.2||631.2||631.2||631.2||0
1654684790000|2022-06-08 10:39:50|||||||||1000
1654684860000|2022-06-08 10:41:00|631|630.6|631|630.6|631|630.6|631|630.6|582
1654684870000|2022-06-08 10:41:10|630.8||631||631||630.8||3378
1654684900000|2022-06-08 10:41:40|||||||||522
1654684960000|2022-06-08 10:42:40|631.2|630.8|631.4|631.2|631.4|631.2|631.2|630.8|7224
1654684970000|2022-06-08 10:42:50|631.6|631|631|630.8|631.6|631|631|630.8|10815
1654684980000|2022-06-08 10:43:00|631.2||631.2||631.2||631.2||0
1654684990000|2022-06-08 10:43:10|631||631||631.2||631||0
1654685000000|2022-06-08 10:43:20|630.8|630.6|631.2|630.8|631.2|630.8|630.8|630.6|3902
1654685010000|2022-06-08 10:43:30|631||631.2||631.2||631||632
1654685040000|2022-06-08 10:44:00|||||||||6362
1654685060000|2022-06-08 10:44:20|631.4|631|631.4|631|631.8|631.6|631.2|631|63439
1654685110000|2022-06-08 10:45:10|631.2|631.2|632|631.6|632|631.8|631.2|630.8|73382
1654685170000|2022-06-08 10:46:10||631.8||631.6||631.8||631.6|18512
1654685180000|2022-06-08 10:46:20|631.8|631.4|631.6|631.4|632|631.6|631.6|631.4|14040
1654685190000|2022-06-08 10:46:30|631.8|631.6|632|631.6|632|631.6|631.8|631.6|4373
1654685200000|2022-06-08 10:46:40||631.8||631.8||631.8||631.8|0
1654685210000|2022-06-08 10:46:50|||||||||5479
1654685220000|2022-06-08 10:47:00|632.2|632|632.6|632.2|632.6|632.2|632.2|632|14087
1654685230000|2022-06-08 10:47:10|632.4|632|632.2|632|632.4|632|632.2|632|755
1654685240000|2022-06-08 10:47:20|632.4|631.8|632.4|632|632.4|632|632.4|631.8|2915
1654685270000|2022-06-08 10:47:50|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|0
1654685290000|2022-06-08 10:48:10||632.4||632.2||632.4||632.2|1376
1654685300000|2022-06-08 10:48:20|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|6010
1654685310000|2022-06-08 10:48:30|633|632.6|633|632.6|633|632.6|633|632.4|150
1654685340000|2022-06-08 10:49:00|633.2|632.8|633.4|633|633.4|633|633.2|632.6|1999
1654685350000|2022-06-08 10:49:10|633.2|632.8|633|632.6|633.4|632.8|633|632.6|10550
1654685380000|2022-06-08 10:49:40|632.8||632.8||633||632.8||6440
1654685390000|2022-06-08 10:49:50|632.6|632.4|633|632.6|633|632.6|632.6|632.4|2041
1654685410000|2022-06-08 10:50:10|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|505
1654685420000|2022-06-08 10:50:20|632.6|632.2|632.2|631.8|632.6|632.2|632.2|631.8|43649
1654685430000|2022-06-08 10:50:30|632|632|632.4|632.2|632.6|632.2|632|631.8|40197
1654685440000|2022-06-08 10:50:40|632.6|631.4|631.8|631.4|632.6|631.4|631.4|631|114629
1654685460000|2022-06-08 10:51:00|631.6|631.2|632.2|631.8|632.2|631.8|631.6|631.2|41004
1654685470000|2022-06-08 10:51:10|632|631.6|631.8|631.4|632|631.6|631.8|631.4|1730
1654685480000|2022-06-08 10:51:20|631.6|631.2|631.2|630.8|631.8|631.2|631.2|630.6|16057
1654685490000|2022-06-08 10:51:30|631|630.6|631.4|631|631.4|631|631|630.6|23945
1654685500000|2022-06-08 10:51:40|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|0
1654685510000|2022-06-08 10:51:50|631.4|631|631.6|631.2|631.6|631.2|631.4|631|3094
1654685520000|2022-06-08 10:52:00|631.8|631.4|632.2|631.8|632.2|631.8|631.8|631.2|10004
1654685540000|2022-06-08 10:52:20|632.4|632|632.6|632.2|632.6|632.2|632.4|632|4521
1654685560000|2022-06-08 10:52:40|632.8|632.4|632.8|632.4|633|632.6|632.6|632.4|12883
1654685570000|2022-06-08 10:52:50|632.6|632.2|632.8|632.4|632.8|632.4|632.6|632.2|0
1654685580000|2022-06-08 10:53:00|633|632.6|633.2|632.8|633.2|632.8|633|632.6|533
1654685590000|2022-06-08 10:53:10|633|632.6|632.8|632.4|633.2|632.6|632.8|632.4|2162
1654685680000|2022-06-08 10:54:40||632.6||632.6||632.6||632.4|0
1654685710000|2022-06-08 10:55:10|633|632.8|633|632.6|633.2|632.8|632.8|632.6|3341
1654685730000|2022-06-08 10:55:30|633.2|632.8|633.2|632.8|633.2|632.8|633.2|632.8|72
1654685750000|2022-06-08 10:55:50|633.4|633|633.4|633|633.4|633|633.4|633|0
1654685770000|2022-06-08 10:56:10|633.2|632.8|632.8|632.6|633.4|632.8|632.8|632.6|11556
1654685780000|2022-06-08 10:56:20|633|632.8|633|632.8|633|632.8|633|632.6|6494
1654685800000|2022-06-08 10:56:40|632.8|632.6|633|632.6|633|632.6|632.8|632.6|3344
1654685810000|2022-06-08 10:56:50|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|2305
1654685840000|2022-06-08 10:57:20||632.6||632.6||632.6||632.6|2379
1654685870000|2022-06-08 10:57:50|632.6|632.4|633|632.6|633.2|632.8|632.6|632.2|91501
1654685880000|2022-06-08 10:58:00|||||||||2578
1654685900000|2022-06-08 10:58:20|632.8|632.4|632.4|632|633|632.4|632.4|632|2336
1654685910000|2022-06-08 10:58:30|632.2|632.2|632.4|632|632.4|632.2|631.8|631.4|12982
1654685930000|2022-06-08 10:58:50|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|17
1654685940000|2022-06-08 10:59:00|632|631.6|632|631.6|632|631.6|631.8|631.6|9411
1654685950000|2022-06-08 10:59:10||631.8||631.6||631.8||631.6|3895
1654685960000|2022-06-08 10:59:20||631.8||631.8||631.8||631.8|0
1654685970000|2022-06-08 10:59:30|631.8|631.6|631.8|631.4|631.8|631.6|631.8|631.4|0
1654686000000|2022-06-08 11:00:00|631.6|631.2|631.6|631.4|631.6|631.4|631.6|631.2|1400
1654686010000|2022-06-08 11:00:10|631.8||631.8||631.8||631.8||62
1654686020000|2022-06-08 11:00:20|631.6|631.2|631.6|631.2|631.6|631.4|631.6|631.2|2686
1654686040000|2022-06-08 11:00:40||631.4||631.2||631.4||631.2|509
1654686060000|2022-06-08 11:01:00|||||||||1008
1654686080000|2022-06-08 11:01:20|631.4|631|631.4|631|631.6|631|631.2|631|3446
1654686100000|2022-06-08 11:01:40||631.2||631||631.2||631|100
1654686110000|2022-06-08 11:01:50|||||||||1450
1654686120000|2022-06-08 11:02:00|||||||||100
1654686130000|2022-06-08 11:02:10|631.2||631.2||631.4||631.2||0
1654686140000|2022-06-08 11:02:20|631.4||631.4||631.4||631.2||0
1654686150000|2022-06-08 11:02:30|||||||||460
1654686170000|2022-06-08 11:02:50||631.2||631||631.2||631|1349
1654686180000|2022-06-08 11:03:00|||||||||2100
1654686190000|2022-06-08 11:03:10|631.2|630.8|631.2|630.8|631.4|631|631|630.8|9867
1654686210000|2022-06-08 11:03:30|631.4|631|631.2|630.8|631.4|631|631|630.6|14576
1654686230000|2022-06-08 11:03:50||631||630.8||631||630.8|4073
1654686240000|2022-06-08 11:04:00|631|631|631.2|630.8|631.2|631|631|630.8|3909
1654686250000|2022-06-08 11:04:10||631||630.8||631||630.8|1000
1654686280000|2022-06-08 11:04:40||631||630.8||631||630.8|1177
1654686290000|2022-06-08 11:04:50||631||630.8||631||630.8|100
1654686300000|2022-06-08 11:05:00|||||||||1689
1654686310000|2022-06-08 11:05:10|||||||||1000
1654686330000|2022-06-08 11:05:30|631|630.6|631|630.6|631.2|630.8|631|630.6|15854
1654686340000|2022-06-08 11:05:40|630.8|630.8|631.2|630.8|631.2|631|630.8|630.4|7367
1654686360000|2022-06-08 11:06:00|||||||||3353
1654686380000|2022-06-08 11:06:20|631.4|631|631.6|631.4|631.6|631.4|631.4|630.8|31718
1654686390000|2022-06-08 11:06:30|631.4|631.2|631.4|631.2|631.4|631.2|631.4|631.2|0
1654686400000|2022-06-08 11:06:40|631.6|631.4|631.6|631.2|631.6|631.4|631.6|631.2|6028
1654686420000|2022-06-08 11:07:00||631.4||631.4||631.4||631.4|2024
1654686430000|2022-06-08 11:07:10||631.2||631.2||631.4||631.2|1985
1654686470000|2022-06-08 11:07:50|||||||||710
1654686480000|2022-06-08 11:08:00|631.8|631.4|632|631.8|632|631.8|631.8|631.4|2782
1654686500000|2022-06-08 11:08:20|632.2||632.2||632.2||632.2||2266
1654686510000|2022-06-08 11:08:30|632|632|632.4|632|632.6|632.2|632|631.8|38896
1654686520000|2022-06-08 11:08:40||632.2||632||632.2||632|2779
1654686530000|2022-06-08 11:08:50|632.2|631.8|632.2|631.8|632.4|632|632.2|631.8|0
1654686540000|2022-06-08 11:09:00||632||631.8||632||631.8|0
1654686550000|2022-06-08 11:09:10||632||631.8||632||631.8|0
1654686580000|2022-06-08 11:09:40|||||||||500
1654686590000|2022-06-08 11:09:50|632.4|632|632.4|632|632.4|632.2|632.4|632|1626
1654686600000|2022-06-08 11:10:00|||||||||3437
1654686610000|2022-06-08 11:10:10|||||||||50
1654686660000|2022-06-08 11:11:00|632.6|632.2|632.8|632.4|632.8|632.4|632.6|632.2|5172
1654686690000|2022-06-08 11:11:30|633|632.6|633.2|632.8|633.2|632.8|633|632.4|5853
1654686710000|2022-06-08 11:11:50||633||633||633||633|0
1654686720000|2022-06-08 11:12:00|633|632.8|633.2|632.8|633.2|632.8|633|632.8|3908
1654686730000|2022-06-08 11:12:10|633.4|633|633.6|633.2|633.6|633.2|633.4|633|4577
1654686760000|2022-06-08 11:12:40|633.4|633.4|633.6|633.2|633.6|633.4|633.4|633.2|5495
1654686780000|2022-06-08 11:13:00||633.4||633.4||633.4||633.4|0
1654686810000|2022-06-08 11:13:30|633.8|633.6|633.8|633.6|633.8|633.6|633.8|633.6|2122
1654686820000|2022-06-08 11:13:40||633.4||633.4||633.4||633.4|1621
1654686840000|2022-06-08 11:14:00|634|633.6|634|633.8|634|633.8|634|633.4|6244
1654686860000|2022-06-08 11:14:20|633.8|633.6|633.8|633.4|633.8|633.6|633.8|633.4|5316
1654686870000|2022-06-08 11:14:30||633.6||633.6||633.6||633.6|0
1654686880000|2022-06-08 11:14:40|634|633.8|634|633.8|634|633.8|634|633.8|610
1654686890000|2022-06-08 11:14:50|||||||||78
1654686900000|2022-06-08 11:15:00|634.2|634|634.4|634|634.4|634.2|634.2|634|8228
1654686910000|2022-06-08 11:15:10|634.2||634.2||634.2||634.2||0
1654686940000|2022-06-08 11:15:40|634.4|634.2|634|633.6|634.6|634.2|633.8|633.6|15040
1654686950000|2022-06-08 11:15:50|633.8|633.4|633.6|633.2|634|633.4|633.4|633.2|5970
1654686960000|2022-06-08 11:16:00|633.4||633.6||633.6||633.4||0
1654686970000|2022-06-08 11:16:10|633.4||633.4||633.4||633.4||0
1654686980000|2022-06-08 11:16:20|633.6||633.6||633.6||633.4||700
1654686990000|2022-06-08 11:16:30|633.4||633.4||633.6||633.4||0
1654687000000|2022-06-08 11:16:40|633.6||633.6||633.6||633.6||997
1654687010000|2022-06-08 11:16:50|633.8|633.4|633.8|633.4|633.8|633.4|633.8|633.4|542
1654687020000|2022-06-08 11:17:00|634|633.6|634|633.8|634.2|633.8|634|633.6|729
1654687030000|2022-06-08 11:17:10|634.2||634.2||634.2||634.2||100
1654687050000|2022-06-08 11:17:30|634.4|634|634.4|634|634.4|634|634.4|634|316
1654687080000|2022-06-08 11:18:00|634.6|634.2|634.6|634.2|634.6|634.2|634.4|634.2|500
1654687110000|2022-06-08 11:18:30|634.8|634.4|634.8|634.4|634.8|634.4|634.8|634.2|1453
1654687130000|2022-06-08 11:18:50|634.6||634.6||634.6||634.6||966
1654687150000|2022-06-08 11:19:10|634.8|634.6|635.2|634.8|635.4|635|634.6|634.4|18066
1654687160000|2022-06-08 11:19:20|635||635.2||635.2||635||222
1654687180000|2022-06-08 11:19:40|635|634.6|634.8|634.4|635.2|634.6|634.8|634.4|498
1654687190000|2022-06-08 11:19:50||634.6||634.6||634.6||634.6|0
1654687210000|2022-06-08 11:20:10|||||||||1200
1654687220000|2022-06-08 11:20:20|634.6|634.4|634.6|634.2|634.6|634.4|634.6|634.2|3528
1654687240000|2022-06-08 11:20:40||634.4||634.4||634.4||634.4|7918
1654687260000|2022-06-08 11:21:00|634.4|634.2|634.6|634.4|634.6|634.4|634.4|634.2|2108
1654687270000|2022-06-08 11:21:10|||||||||50
1654687290000|2022-06-08 11:21:30|634.4|634.2|634.6|634.4|634.6|634.4|634.4|634.2|9163
1654687310000|2022-06-08 11:21:50|634.8|634.6|635.4|635|635.4|635|634.8|634.6|13045
1654687320000|2022-06-08 11:22:00|635.2||635.4||635.4||635.2||0
1654687330000|2022-06-08 11:22:10||635.2||635.2||635.2||635.2|0
1654687370000|2022-06-08 11:22:50|635.2|635|635|634.6|635.2|635|635|634.6|3467
1654687380000|2022-06-08 11:23:00|635.2|634.8|635.6|635.2|635.6|635.2|635.2|634.6|3932
1654687390000|2022-06-08 11:23:10|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|0
1654687430000|2022-06-08 11:23:50|636|635.6|636|635.6|636|635.6|636|635.6|100
1654687450000|2022-06-08 11:24:10||635.8||635.8||635.8||635.8|510
1654687460000|2022-06-08 11:24:20|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.4|12103
1654687500000|2022-06-08 11:25:00|636|635.8|636|635.8|636|635.8|636|635.8|1562
1654687520000|2022-06-08 11:25:20|636.2|636|636.4|636|636.4|636|636.2|636|726
1654687530000|2022-06-08 11:25:30|636.6|636.2|636.8|636.4|636.8|636.4|636.6|636.2|3866
1654687540000|2022-06-08 11:25:40||636.6||636.6||636.6||636.6|335
1654687550000|2022-06-08 11:25:50|636.6|636.4|636.8|636.4|636.8|636.6|636.4|636.2|10665
1654687560000|2022-06-08 11:26:00|636.6|636.6|636.6|636.2|636.8|636.6|636.6|636.2|1245
1654687570000|2022-06-08 11:26:10|636.8|636.4|636.6|636.2|636.8|636.4|636.4|636.2|32593
1654687590000|2022-06-08 11:26:30|636.4||636.4||636.4||636.4||1155
1654687600000|2022-06-08 11:26:40|636.6|636.4|637|636.6|637|636.6|636.6|636.4|3503
1654687610000|2022-06-08 11:26:50|636.8||637||637||636.8||100
1654687640000|2022-06-08 11:27:20|637.2|636.8|637.4|637|637.4|637|637.2|636.8|16172
1654687650000|2022-06-08 11:27:30|637.2|636.8|637|636.8|637.4|636.8|637|636.6|4065
1654687670000|2022-06-08 11:27:50|637.2|637|637.2|636.8|637.2|637|637|636.8|1045
1654687680000|2022-06-08 11:28:00|637.4|637|637.4|637|637.4|637.2|637.4|637|8159
1654687690000|2022-06-08 11:28:10|637.2|636.8|637.2|636.8|637.2|636.8|637.2|636.8|100
1654687720000|2022-06-08 11:28:40|637.4|637|637.6|637.2|637.6|637.2|637.4|637|1459
1654687740000|2022-06-08 11:29:00|||||||||150
1654687750000|2022-06-08 11:29:10|637.4|637|637.4|637.2|637.6|637.2|637.2|637|6094
1654687760000|2022-06-08 11:29:20|637.2|637|637|636.8|637.4|637.2|636.8|636.6|45822
1654687770000|2022-06-08 11:29:30|637.2|636.6|636.8|636.6|637.2|636.6|636.8|636.4|11018
1654687780000|2022-06-08 11:29:40|636.6|636.4|636.6|636.4|636.6|636.6|636.6|636.4|0
1654687790000|2022-06-08 11:29:50|636.8|636.6|636.8|636.6|636.8|636.6|636.8|636.6|726
1654687810000|2022-06-08 11:30:10|637|636.8|637|636.8|637|636.8|637|636.8|1632
1654687820000|2022-06-08 11:30:20|637.2|637|637.2|637|637.4|637|637.2|637|2684
1654687830000|2022-06-08 11:30:30|637|636.8|637.2|636.8|637.2|636.8|637|636.6|170
1654687840000|2022-06-08 11:30:40|637.4|637|637.2|637|637.4|637|637.2|636.8|1639
1654687850000|2022-06-08 11:30:50||636.8||636.8||636.8||636.8|619
1654687860000|2022-06-08 11:31:00|||||||||150
1654687870000|2022-06-08 11:31:10|637.4|637|637.4|637|637.4|637|637.4|637|1520
1654687880000|2022-06-08 11:31:20|637.6|637.2|637.6|637.4|637.8|637.4|637.6|637.2|30
1654687890000|2022-06-08 11:31:30||637.2||637.4||637.4||637.2|1449
1654687900000|2022-06-08 11:31:40|637.8||637.8||637.8||637.8||596
1654687910000|2022-06-08 11:31:50|637.6|637.6|637.8|637.6|638|637.6|637.6|637.4|22934
1654687940000|2022-06-08 11:32:20|638|637.8|637.6|637.2|638|637.8|637.6|637.2|22295
1654687950000|2022-06-08 11:32:30|637.4|637.4|637.4|637|637.4|637.4|637.4|637|0
1654687960000|2022-06-08 11:32:40|637.6|637.2|637.8|637.4|637.8|637.6|637.6|637|4644
1654687970000|2022-06-08 11:32:50|637.6||637.8||637.8||637.6||0
1654687990000|2022-06-08 11:33:10|637.6||637.8||637.8||637.6||0
1654688000000|2022-06-08 11:33:20|637.6||637.8||637.8||637.6||0
1654688010000|2022-06-08 11:33:30|638|637.6|638|637.6|638|637.6|637.8|637.6|1756
1654688030000|2022-06-08 11:33:50|637.8||638||638||637.8||0
1654688090000|2022-06-08 11:34:50|637.8||638||638||637.8||0
1654688120000|2022-06-08 11:35:20||637.8||637.8||637.8||637.8|3096
1654688170000|2022-06-08 11:36:10|637.8|637.6|637.4|637.2|638|637.6|637.4|637|14921
1654688180000|2022-06-08 11:36:20|637.6||637.4||637.6||637.4||2300
1654688200000|2022-06-08 11:36:40|637.6|637.4|637.8|637.6|637.8|637.6|637.6|637.2|2963
1654688210000|2022-06-08 11:36:50|638|637.8|638.2|638|638.4|638|638|637.6|6356
1654688230000|2022-06-08 11:37:10|638|637.8|638.2|637.8|638.2|637.8|638|637.8|3071
1654688260000|2022-06-08 11:37:40|||||||||5
1654688280000|2022-06-08 11:38:00|||||||||400
1654688300000|2022-06-08 11:38:20|638||638.2||638.2||638||25
1654688310000|2022-06-08 11:38:30|638||638||638||638||1000
1654688320000|2022-06-08 11:38:40|||||||||490
1654688340000|2022-06-08 11:39:00|638.2||638.2||638.2||638.2||190
1654688350000|2022-06-08 11:39:10|||||||||664
1654688370000|2022-06-08 11:39:30|638||638||638||638||0
1654688380000|2022-06-08 11:39:40|638.2|637.6|637.6|637.2|638.2|637.6|637.6|637.2|6806
1654688390000|2022-06-08 11:39:50|637.4|637.4|637.6|637.2|637.6|637.4|637.4|637.2|1700
1654688400000|2022-06-08 11:40:00|637.4||637.4||637.4||637.4||0
1654688450000|2022-06-08 11:40:50|637.2|637|637.4|637.2|637.4|637.2|637.2|636.8|4250
1654688460000|2022-06-08 11:41:00||637||637||637||637|1260
1654688470000|2022-06-08 11:41:10|637.2|636.8|637.2|636.8|637.2|636.8|637.2|636.8|0
1654688480000|2022-06-08 11:41:20|||||||||1
1654688560000|2022-06-08 11:42:40||637||637||637||637|0
1654688580000|2022-06-08 11:43:00|637|636.8|637|636.8|637|636.8|637|636.8|3936
1654688590000|2022-06-08 11:43:10|636.8|636.6|637|636.6|637|636.6|636.8|636.4|4022
1654688620000|2022-06-08 11:43:40|||||||||11
1654688640000|2022-06-08 11:44:00|||||||||2976
1654688650000|2022-06-08 11:44:10||636.8||636.6||636.8||636.6|701
1654688660000|2022-06-08 11:44:20|636.8|636.4|636.8|636.4|636.8|636.6|636.8|636.4|1333
1654688670000|2022-06-08 11:44:30|||||||||1749
1654688680000|2022-06-08 11:44:40||636.6||636.4||636.6||636.4|300
1654688690000|2022-06-08 11:44:50|636.6|636|636.2|636|636.8|636|636.2|635.8|33594
1654688700000|2022-06-08 11:45:00|636.4|636.2|636.4|636|636.6|636.4|636.2|636|20122
1654688720000|2022-06-08 11:45:20|636.2|635.8|636.2|635.8|636.2|635.8|636.2|635.8|3210
1654688750000|2022-06-08 11:45:50|636|636|636.2|635.8|636.2|636|636|635.8|2000
1654688760000|2022-06-08 11:46:00|636.4|636|636.4|636|636.4|636|636.2|636|2091
1654688770000|2022-06-08 11:46:10|636.2||636.2||636.2||636.2||0
1654688800000|2022-06-08 11:46:40|636.4|636.2|636.4|636|636.4|636.2|636.4|636|2855
1654688810000|2022-06-08 11:46:50|636.2||636.2||636.2||636.2||0
1654688820000|2022-06-08 11:47:00|636.4||636.4||636.4||636.2||0
1654688860000|2022-06-08 11:47:40|636.2||636.2||636.2||636.2||870
1654688870000|2022-06-08 11:47:50|636.4|636.2|636.4|636|636.4|636.2|636.4|636|3309
1654688880000|2022-06-08 11:48:00|||||||||1112
1654688890000|2022-06-08 11:48:10|636.2|635.8|636.2|635.8|636.2|635.8|636.2|635.8|3849
1654688900000|2022-06-08 11:48:20||636||635.8||636||635.8|0
1654688910000|2022-06-08 11:48:30||636||635.8||636||635.8|995
1654688920000|2022-06-08 11:48:40||636||635.8||636||635.8|674
1654688940000|2022-06-08 11:49:00||636||635.8||636||635.8|2689
1654689020000|2022-06-08 11:50:20|636|635.6|635.6|635.4|636.2|635.6|635.6|635.2|6873
1654689030000|2022-06-08 11:50:30||635.2||635.2||635.2||635.2|0
1654689140000|2022-06-08 11:52:20|635.4|635.4|636|635.6|636|635.8|635.4|635.2|22252
1654689170000|2022-06-08 11:52:50|636.2|635.8|635.8|635.6|636.2|635.8|635.8|635.4|21461
1654689180000|2022-06-08 11:53:00|||||||||170
1654689190000|2022-06-08 11:53:10|636||636||636||635.8||481
1654689200000|2022-06-08 11:53:20|635.8|635.8|635.8|635.6|635.8|635.8|635.8|635.6|2519
1654689210000|2022-06-08 11:53:30||635.4||635.4||635.4||635.4|0
1654689230000|2022-06-08 11:53:50||635.6||635.4||635.6||635.4|1131
1654689240000|2022-06-08 11:54:00|636|635.6|636|635.6|636|635.6|635.8|635.6|2215
1654689250000|2022-06-08 11:54:10|635.8||635.8||635.8||635.8||0
1654689260000|2022-06-08 11:54:20|||||||||520
1654689280000|2022-06-08 11:54:40|635.6|635.4|635.4|635.2|635.8|635.6|635.4|635.2|1809
1654689310000|2022-06-08 11:55:10|635.6|634.8|635.4|635|635.6|635|635|634.6|15603
1654689350000|2022-06-08 11:55:50|635.6|635.2|636|635.6|636|635.6|635.6|635|23209
1654689370000|2022-06-08 11:56:10|635.8|635.8|635.8|635.6|635.8|635.8|635.8|635.6|7387
1654689380000|2022-06-08 11:56:20|635.6|635.4|635.8|635.4|635.8|635.4|635.6|635.2|4371
1654689390000|2022-06-08 11:56:30|636|635.6|636|635.6|636|635.6|636|635.6|400
1654689400000|2022-06-08 11:56:40|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|1392
1654689430000|2022-06-08 11:57:10|635.6||635.6||635.6||635.6||0
1654689440000|2022-06-08 11:57:20|635.8|635.6|636|635.6|636|635.8|635.8|635.6|523
1654689470000|2022-06-08 11:57:50|635.8||635.8||635.8||635.8||0
1654689480000|2022-06-08 11:58:00|636|635.8|636|635.6|636.2|635.8|635.8|635.6|2275
1654689490000|2022-06-08 11:58:10|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|0
1654689500000|2022-06-08 11:58:20|636|635.6|636|635.6|636|635.6|636|635.6|0
1654689510000|2022-06-08 11:58:30|635.8|635.4|635.6|635.4|636|635.4|635.6|635.4|5478
1654689530000|2022-06-08 11:58:50|635.8||635.8||635.8||635.6||2500
1654689540000|2022-06-08 11:59:00|635.6||635.6||635.6||635.6||1339
1654689550000|2022-06-08 11:59:10|635.4|635.2|635.6|635.2|635.6|635.2|635.4|635.2|2122
1654689560000|2022-06-08 11:59:20|635.4||635.4||635.6||635.4||407
1654689570000|2022-06-08 11:59:30|635.6|635.4|635.4|635.2|635.6|635.4|635.4|635.2|1810
1654689590000|2022-06-08 11:59:50|||||||||340
1654689620000|2022-06-08 12:00:20|635.6|635|635.6|635.2|635.6|635.2|635.6|635|9289
1654689630000|2022-06-08 12:00:30||635.4||635.4||635.4||635.4|0
1654689640000|2022-06-08 12:00:40|635.4|635.2|635.4|635|635.8|635.4|635.2|635|11194
1654689650000|2022-06-08 12:00:50|635.2||635.4||635.4||635.2||7
1654689660000|2022-06-08 12:01:00|635.2||635.2||635.2||635.2||0
1654689670000|2022-06-08 12:01:10||634.8||634.8||634.8||634.8|487
1654689680000|2022-06-08 12:01:20|635|634.6|634.8|634.4|635|634.6|634.8|634.4|94
1654689690000|2022-06-08 12:01:30|634.6|634|635|634.6|635|634.6|634.4|634|23942
1654689720000|2022-06-08 12:02:00|||||||||1337
1654689730000|2022-06-08 12:02:10|634.8|634.4|634.6|634.4|635|634.4|634.6|634.4|6104
1654689740000|2022-06-08 12:02:20|634.4|634.2|634.6|634.4|634.6|634.4|634.4|634|9458
1654689750000|2022-06-08 12:02:30|634.8|634.6|634.8|634.4|634.8|634.6|634.8|634.4|602
1654689760000|2022-06-08 12:02:40||634.6||634.6||634.6||634.6|0
1654689780000|2022-06-08 12:03:00|||||||||6230
1654689790000|2022-06-08 12:03:10|635|634.8|635|634.6|635|634.8|635|634.6|121
1654689820000|2022-06-08 12:03:40|634.8||634.8||634.8||634.8||0
1654689840000|2022-06-08 12:04:00|635|634.8|635.2|634.8|635.2|634.8|635|634.8|7797
1654689850000|2022-06-08 12:04:10|635.4|635|635.4|635|635.4|635|635.4|635|0
1654689860000|2022-06-08 12:04:20|635.6|635.2|635.6|635.4|635.6|635.4|635.6|635|7042
1654689870000|2022-06-08 12:04:30|635.4|635.2|635.4|635|635.4|635.2|635.4|635|3757
1654689900000|2022-06-08 12:05:00|635.2|634.8|635.2|635|635.4|635|635.2|634.8|2210
1654689910000|2022-06-08 12:05:10|635.4|635.2|635.6|635.2|635.6|635.2|635.4|635.2|510
1654689920000|2022-06-08 12:05:20|635.4|635|635|634.6|635.4|635|635|634.6|460
1654689940000|2022-06-08 12:05:40|635.2|634.8|635.2|634.8|635.2|635|635|634.8|6232
1654689960000|2022-06-08 12:06:00||635||635||635||635|0
1654689970000|2022-06-08 12:06:10||634.8||634.8||634.8||634.8|2109
1654689990000|2022-06-08 12:06:30|635|634.6|635|634.6|635|634.6|635|634.6|1464
1654690010000|2022-06-08 12:06:50|||||||||441
1654690020000|2022-06-08 12:07:00|634.8||634.8||634.8||634.8||0
1654690030000|2022-06-08 12:07:10||634.4||634.4||634.4||634.4|3043
1654690040000|2022-06-08 12:07:20||634.6||634.4||634.6||634.4|1000
1654690050000|2022-06-08 12:07:30||634.6||634.6||634.6||634.6|0
1654690060000|2022-06-08 12:07:40|635|634.4|634.8|634.4|635|634.4|634.6|634.4|18876
1654690070000|2022-06-08 12:07:50|634.6||634.6||634.6||634.6||0
1654690080000|2022-06-08 12:08:00||634.2||634.2||634.2||634.2|192
1654690090000|2022-06-08 12:08:10|634.4|634|634.4|634|634.4|634.2|634.2|634|4713
1654690100000|2022-06-08 12:08:20|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634|5717
1654690120000|2022-06-08 12:08:40|634.8|634.4|634.8|634.4|634.8|634.6|634.8|634.4|6561
1654690150000|2022-06-08 12:09:10|||||||||224
1654690160000|2022-06-08 12:09:20|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|0
1654690170000|2022-06-08 12:09:30|634.4|634|634.4|634.2|634.4|634.2|634.4|634|33
1654690190000|2022-06-08 12:09:50|634.6||634.6||634.6||634.6||0
1654690200000|2022-06-08 12:10:00|634.4|634|634.4|634|634.4|634|634.4|634|365
1654690210000|2022-06-08 12:10:10||634.2||634.2||634.2||634|0
1654690220000|2022-06-08 12:10:20||634||634||634||634|0
1654690230000|2022-06-08 12:10:30||634.2||634.2||634.2||634.2|0
1654690250000|2022-06-08 12:10:50|||||||||942
1654690280000|2022-06-08 12:11:20||634||634.2||634.2||634|2819
1654690290000|2022-06-08 12:11:30||634||634||634||634|2705
1654690300000|2022-06-08 12:11:40|634.6|634.2|634.6|634.2|634.6|634.4|634.6|634.2|4580
1654690310000|2022-06-08 12:11:50|||||||||647
1654690320000|2022-06-08 12:12:00|634.4|634|634.4|634|634.4|634.2|634.4|634|581
1654690360000|2022-06-08 12:12:40||634.2||634.2||634.2||634|11106
1654690370000|2022-06-08 12:12:50|||||||||50
1654690400000|2022-06-08 12:13:20|||||||||390
1654690410000|2022-06-08 12:13:30|634.6|634.4|634.8|634.6|634.8|634.6|634.6|634.4|3505
1654690430000|2022-06-08 12:13:50|635|634.8|635.2|634.8|635.2|634.8|635|634.8|9487
1654690440000|2022-06-08 12:14:00|635.4|635|635.4|635|635.4|635|635.4|635|1759
1654690450000|2022-06-08 12:14:10|635.8|635.2|635.8|635.4|635.8|635.4|635.6|635|28755
1654690460000|2022-06-08 12:14:20|635.6|635.2|635.6|635.2|635.6|635.4|635.4|635|24267
1654690480000|2022-06-08 12:14:40|||||||||467
1654690500000|2022-06-08 12:15:00|635.4|635|635.4|635|635.4|635|635.4|635|0
1654690520000|2022-06-08 12:15:20|635.2|634.8|634.4|634.2|635.4|634.8|634.4|634.2|18465
1654690530000|2022-06-08 12:15:30|634.6|634.4|634.6|634.2|634.6|634.4|634.6|634.2|1614
1654690560000|2022-06-08 12:16:00|634.4||634.4||634.4||634.4||1174
1654690610000|2022-06-08 12:16:50|||||||||460
1654690620000|2022-06-08 12:17:00|||||||||393
1654690660000|2022-06-08 12:17:40|634.6|634.4|634.8|634.4|634.8|634.6|634.6|634.2|10549
1654690670000|2022-06-08 12:17:50|635|634.6|635|634.6|635|634.6|635|634.6|13004
1654690690000|2022-06-08 12:18:10|||||||||2170
1654690700000|2022-06-08 12:18:20|||||||||68
1654690710000|2022-06-08 12:18:30|634.8||634.8||634.8||634.8||0
1654690720000|2022-06-08 12:18:40||634.4||634.4||634.4||634.4|2729
1654690740000|2022-06-08 12:19:00|635|634.6|634.8|634.6|635|634.8|634.8|634.4|8072
1654690750000|2022-06-08 12:19:10|635||635||635||635||1500
1654690760000|2022-06-08 12:19:20|634.8|634.4|635|634.6|635|634.6|634.6|634.4|12494
1654690770000|2022-06-08 12:19:30|635.2|634.8|635|634.6|635.2|634.8|635|634.6|10125
1654690780000|2022-06-08 12:19:40|||||||||961
1654690790000|2022-06-08 12:19:50|634.8|634.8|634.8|634.4|635|634.8|634.6|634.4|3011
1654690810000|2022-06-08 12:20:10|635|634.6|634.8|634.6|635|634.6|634.8|634.6|8613
1654690820000|2022-06-08 12:20:20||634.4||634.4||634.4||634.4|260
1654690830000|2022-06-08 12:20:30|||||||||760
1654690840000|2022-06-08 12:20:40|634.6|634.6|634.6|634.4|634.6|634.6|634.6|634.4|1026
1654690850000|2022-06-08 12:20:50|634.8|634.6|634.6|634.4|634.8|634.6|634.6|634.4|405
1654690860000|2022-06-08 12:21:00|634.8||634.8||634.8||634.8||0
1654690880000|2022-06-08 12:21:20|||||||||2043
1654690890000|2022-06-08 12:21:30|||||||||672
1654690900000|2022-06-08 12:21:40|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|126
1654690910000|2022-06-08 12:21:50|||||||||800
1654690920000|2022-06-08 12:22:00|||||||||1052
1654690940000|2022-06-08 12:22:20|||||||||982
1654690950000|2022-06-08 12:22:30|634.4|634|633.8|633.4|634.6|634|633.6|633.4|49094
1654690970000|2022-06-08 12:22:50|633.6|633.2|633.6|633.2|633.6|633.4|633.4|633.2|8246
1654690990000|2022-06-08 12:23:10|633.4||633.4||633.4||633.4||309
1654691000000|2022-06-08 12:23:20||633||633.2||633.2||633|5085
1654691010000|2022-06-08 12:23:30||633||633||633||633|0
1654691040000|2022-06-08 12:24:00||633.2||633||633.2||633|5625
1654691050000|2022-06-08 12:24:10|||||||||2537
1654691060000|2022-06-08 12:24:20|633.2||633.2||633.2||633.2||948
1654691070000|2022-06-08 12:24:30|633|632.8|632.8|632.4|633|632.8|632.8|632.4|9560
1654691080000|2022-06-08 12:24:40|||||||||100
1654691110000|2022-06-08 12:25:10|632.6|632.6|632.8|632.6|632.8|632.6|632.6|632.6|16949
1654691120000|2022-06-08 12:25:20||632.4||632.4||632.4||632.4|315
1654691130000|2022-06-08 12:25:30|||||||||3100
1654691150000|2022-06-08 12:25:50|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|827
1654691160000|2022-06-08 12:26:00|632.8|632.4|632.6|632.2|632.8|632.4|632.6|632.2|6733
1654691170000|2022-06-08 12:26:10|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|0
1654691180000|2022-06-08 12:26:20|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|605
1654691190000|2022-06-08 12:26:30||632.4||632.4||632.4||632.4|798
1654691200000|2022-06-08 12:26:40||632.2||632.2||632.4||632.2|0
1654691210000|2022-06-08 12:26:50|||||||||833
1654691230000|2022-06-08 12:27:10||632.4||632.2||632.4||632.2|1046
1654691240000|2022-06-08 12:27:20||632.4||632.2||632.4||632.2|0
1654691250000|2022-06-08 12:27:30||632.4||632.4||632.4||632.4|3225
1654691260000|2022-06-08 12:27:40|632.8|632.6|632.8|632.4|632.8|632.6|632.8|632.4|464
1654691270000|2022-06-08 12:27:50|632.6||632.8||632.8||632.6||5137
1654691290000|2022-06-08 12:28:10|633|632.6|633|632.6|633|632.8|633|632.6|7321
1654691300000|2022-06-08 12:28:20|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|2350
1654691310000|2022-06-08 12:28:30|633|632.6|633|632.6|633|632.6|633|632.6|381
1654691320000|2022-06-08 12:28:40|||||||||878
1654691340000|2022-06-08 12:29:00|||||||||807
1654691360000|2022-06-08 12:29:20|632.8|632.4|632.8|632.4|632.8|632.4|632.8|632.4|0
1654691380000|2022-06-08 12:29:40|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632.2|0
1654691390000|2022-06-08 12:29:50|632.8|632.4|632.6|632.2|632.8|632.4|632.6|632.2|15
1654691400000|2022-06-08 12:30:00|632.8|632.4|632.6|632.2|632.8|632.4|632.6|632.2|13683
1654691420000|2022-06-08 12:30:20|||||||||1000
1654691430000|2022-06-08 12:30:30|632.8|632.4|632.6|632.2|632.8|632.4|632.6|632.2|7814
1654691460000|2022-06-08 12:31:00|632.4|632|632.4|632|632.4|632|632.4|632|3457
1654691470000|2022-06-08 12:31:10|632.6|632.2|632.6|632.2|632.6|632.2|632.6|632|0
1654691480000|2022-06-08 12:31:20|632.4|632|632.4|632|632.4|632|632.2|632|4300
1654691490000|2022-06-08 12:31:30|||||||||909
1654691500000|2022-06-08 12:31:40||632.2||632||632.2||632|2605
1654691520000|2022-06-08 12:32:00|632.2|631.8|631.6|631.2|632.4|631.8|631.6|631.2|31314
1654691530000|2022-06-08 12:32:10||631.4||631.2||631.4||631.2|401
1654691540000|2022-06-08 12:32:20|631.4|631|631.4|631|631.6|631|631.2|631|2178
1654691550000|2022-06-08 12:32:30|631.2|630.8|631|630.6|631.2|630.8|630.8|630.6|8141
1654691560000|2022-06-08 12:32:40|||||||||651
1654691580000|2022-06-08 12:33:00|630.8|630.4|631.2|630.8|631.2|630.8|630.6|630.4|37962
1654691590000|2022-06-08 12:33:10|631|630.6|631.2|630.8|631.2|630.8|631|630.6|4604
1654691610000|2022-06-08 12:33:30|||||||||2291
1654691620000|2022-06-08 12:33:40|631|630.6|631.2|630.8|631.2|630.8|631|630.6|917
1654691630000|2022-06-08 12:33:50|631|630.6|631|630.6|631|630.6|630.8|630.6|4385
1654691640000|2022-06-08 12:34:00|630.8||631||631||630.8||6354
1654691660000|2022-06-08 12:34:20|631.2|630.8|631.2|630.8|631.2|631|631.2|630.8|7
1654691670000|2022-06-08 12:34:30|||||||||1194
1654691680000|2022-06-08 12:34:40|631|630.6|631.4|631|631.4|631.2|631|630.6|2945
1654691690000|2022-06-08 12:34:50|631.2|631.2|631.2|630.8|631.2|631.2|631.2|630.8|3784
1654691700000|2022-06-08 12:35:00|631|630.6|631|630.6|631|630.8|631|630.6|3664
1654691710000|2022-06-08 12:35:10|||||||||862
1654691720000|2022-06-08 12:35:20|630.8||631||631||630.8||766
1654691750000|2022-06-08 12:35:50|||||||||858
1654691760000|2022-06-08 12:36:00|631.2|630.8|631.2|630.8|631.2|631|631.2|630.6|3765
1654691770000|2022-06-08 12:36:10|631|630.6|631|630.6|631.2|630.6|631|630.6|4041
1654691780000|2022-06-08 12:36:20|630.8|630.4|630.8|630.4|630.8|630.4|630.8|630.4|352
1654691790000|2022-06-08 12:36:30||630.6||630.4||630.6||630.4|450
1654691800000|2022-06-08 12:36:40|||||||||1160
1654691820000|2022-06-08 12:37:00||630.6||630.4||630.6||630.4|0
1654691840000|2022-06-08 12:37:20|||||||||980
1654691850000|2022-06-08 12:37:30|630.6|630.2|630|629.4|630.6|630.2|629.6|629.2|345775
1654691860000|2022-06-08 12:37:40|629.8|629.6|630|629.6|630|629.6|629.8|629.6|0
1654691870000|2022-06-08 12:37:50|629.8|629.4|629.8|629.4|629.8|629.4|629.8|629.4|544
1654691880000|2022-06-08 12:38:00|629.6|629.2|629.6|629.2|629.8|629.2|629.6|629.2|4308
1654691890000|2022-06-08 12:38:10||629||629||629.2||629|0
1654691900000|2022-06-08 12:38:20|629.4|629.2|629.4|629.2|629.4|629.2|629.4|629.2|520
1654691910000|2022-06-08 12:38:30||629||629||629||629|0
1654691920000|2022-06-08 12:38:40|||||||||1000
1654691950000|2022-06-08 12:39:10|||||||||2000
1654691960000|2022-06-08 12:39:20|629.2|628.8|628.8|628.6|629.2|628.8|628.8|628.4|33175
1654691970000|2022-06-08 12:39:30|628.6|628.4|628.6|628.2|628.6|628.4|628.6|628.2|4267
1654691990000|2022-06-08 12:39:50|628.8|628.4|628.8|628.4|628.8|628.4|628.8|628.4|6559
1654692000000|2022-06-08 12:40:00|628.6|628.2|628.6|628.2|628.6|628.2|628.4|628.2|0
1654692010000|2022-06-08 12:40:10|||||||||657
1654692020000|2022-06-08 12:40:20|628.4|628|628.4|628|628.4|628|628.4|628|0
1654692030000|2022-06-08 12:40:30|628.6|628.2|628.8|628.6|628.8|628.6|628.6|628|10879
1654692040000|2022-06-08 12:40:40|628.6|628.4|628.4|628|628.6|628.4|628.4|628|25710
1654692060000|2022-06-08 12:41:00|628.2||628.2||628.4||628.2||4228
1654692100000|2022-06-08 12:41:40|628.4||628.2||628.4||628.2||1767
1654692120000|2022-06-08 12:42:00|628.4|627.8|628.2|627.8|628.4|628|628|627|86738
1654692130000|2022-06-08 12:42:10|628|627.6|627|626.4|628.2|627.6|627|626.4|32533
1654692140000|2022-06-08 12:42:20|626.8|626.6|627.6|627.2|627.8|627.6|626.6|626.4|44040
1654692150000|2022-06-08 12:42:30|627.4|627|627.6|627|627.6|627|627.4|627|3569
1654692160000|2022-06-08 12:42:40|627.4|627.2|628|627.6|628|627.6|627.4|627|33032
1654692170000|2022-06-08 12:42:50|627.8|627.4|627.6|627.2|628|627.4|627.4|627.2|5935
1654692180000|2022-06-08 12:43:00|627.8|627.4|627.8|627.4|628|627.6|627.8|627.2|1936
1654692200000|2022-06-08 12:43:20|627.6|627.2|627.4|627|627.8|627.2|627.2|626.8|18455
1654692210000|2022-06-08 12:43:30|627.6|627.2|627.6|627.2|627.6|627.2|627.6|627|0
1654692220000|2022-06-08 12:43:40|627.8|627.4|627.8|627.4|628|627.4|627.6|627.4|10782
1654692230000|2022-06-08 12:43:50|627.6|627.2|628|627.6|628|627.6|627.6|627.2|11432
1654692240000|2022-06-08 12:44:00|628.2|627.8|628.4|627.8|628.4|628|628.2|627.8|224
1654692250000|2022-06-08 12:44:10|628.2||628.2||628.4||628.2||0
1654692260000|2022-06-08 12:44:20|628.4|628|628.8|628.4|628.8|628.4|628.4|627.8|28478
1654692280000|2022-06-08 12:44:40|628.6|628.2|628.6|628.2|628.8|628.2|628.4|627.8|9863
1654692290000|2022-06-08 12:44:50|628.4|628|628.2|627.8|628.4|628|628.2|627.8|1295
1654692300000|2022-06-08 12:45:00|628|627.6|628|627.6|628|627.6|628|627.4|153
1654692310000|2022-06-08 12:45:10|627.8|627.4|627.8|627.2|627.8|627.8|627.8|627.2|4567
1654692320000|2022-06-08 12:45:20|627.6|627|627.6|627.2|627.6|627.2|627.6|627|1313
1654692330000|2022-06-08 12:45:30||627||627.2||627.2||627|0
1654692370000|2022-06-08 12:46:10|627.4|627|627|626.6|627.4|627|627|626.6|6650
1654692380000|2022-06-08 12:46:20||626.4||626.4||626.4||626.4|0
1654692430000|2022-06-08 12:47:10|626.8|626.2|626.8|626.4|626.8|626.4|626.8|626.2|3026
1654692440000|2022-06-08 12:47:20|626.6|626.2|626.8|626.6|626.8|626.6|626.4|626|14435
1654692460000|2022-06-08 12:47:40||626.4||626.4||626.4||626.4|0
1654692490000|2022-06-08 12:48:10|627|626.6|627|626.8|627.2|626.8|627|626.6|4966
1654692500000|2022-06-08 12:48:20|627.2|627|627.2|626.8|627.4|627|626.8|626.6|3834
1654692510000|2022-06-08 12:48:30|627|626.6|627|626.6|627|626.6|627|626.6|557
1654692520000|2022-06-08 12:48:40||626.4||626.6||626.6||626.4|4380
1654692530000|2022-06-08 12:48:50||626.4||626.4||626.6||626.4|399
1654692540000|2022-06-08 12:49:00|626.8|626.6|626.8|626.4|626.8|626.6|626.8|626.4|1594
1654692550000|2022-06-08 12:49:10|627|626.6|627|626.6|627|626.6|627|626.4|1073
1654692560000|2022-06-08 12:49:20|626.8|626.4|627|626.6|627|626.6|626.8|626.4|1730
1654692580000|2022-06-08 12:49:40|626.8|626.4|627|626.6|627|626.6|626.8|626.4|0
1654692590000|2022-06-08 12:49:50|626.8|626.4|627|626.6|627|626.6|626.8|626.4|1200
1654692600000|2022-06-08 12:50:00|626.8|626.4|627|626.4|627|626.6|626.8|626.4|2526
1654692610000|2022-06-08 12:50:10|626.8||627||627||626.8||0
1654692620000|2022-06-08 12:50:20|626.8|626.6|626.8|626.6|626.8|626.6|626.8|626.6|0
1654692630000|2022-06-08 12:50:30|627||627||627||627||99
1654692640000|2022-06-08 12:50:40||626.8||626.8||626.8||626.8|85
1654692660000|2022-06-08 12:51:00|627.2|626.6|626.6|626.2|627.2|626.6|626.4|626|55018
1654692670000|2022-06-08 12:51:10|626.4|626|626.6|626.2|626.6|626.2|626.4|626|2848
1654692680000|2022-06-08 12:51:20|||||||||929
1654692700000|2022-06-08 12:51:40|626.2|626|626.6|626.2|626.8|626.4|626.2|626|23809
1654692710000|2022-06-08 12:51:50|626.4|626|626.4|626|626.4|626|626.4|626|3071
1654692720000|2022-06-08 12:52:00|626.2|625.8|626.4|626|626.4|626|626|625.8|14049
1654692730000|2022-06-08 12:52:10|626.6|626.2|626.4|625.8|626.6|626.4|626.2|625.8|6721
1654692740000|2022-06-08 12:52:20|626.2||626.2||626.4||626.2||0
1654692750000|2022-06-08 12:52:30|626.4|626|626.4|625.8|626.4|626|626.2|625.8|0
1654692770000|2022-06-08 12:52:50|626.2||626.2||626.4||626.2||0
1654692780000|2022-06-08 12:53:00|626.4||626.2||626.4||626.2||0
1654692790000|2022-06-08 12:53:10|626|625.6|626|625.6|626|625.6|625.8|625.4|5000
1654692800000|2022-06-08 12:53:20|626.2|625.4|625.8|625.4|626.2|625.4|625.6|625.4|5972
1654692810000|2022-06-08 12:53:30||625.6||625.4||625.6||625.4|2000
1654692840000|2022-06-08 12:54:00||625.6||625.6||625.6||625.6|1235
1654692850000|2022-06-08 12:54:10|626|625.4|626|625.6|626|625.6|626|625.4|7589
1654692860000|2022-06-08 12:54:20|625.8||626||626||625.8||1134
1654692870000|2022-06-08 12:54:30|625.8|625.4|625.8|625.4|625.8|625.4|625.8|625.4|8055
1654692880000|2022-06-08 12:54:40|626|625.6|625.8|625.4|626|625.6|625.8|625.4|763
1654692890000|2022-06-08 12:54:50|626|625.6|626|625.6|626|625.6|626|625.6|0
1654692900000|2022-06-08 12:55:00|625.8|625.4|625.8|625.4|626|625.6|625.8|625.4|7602
1654692910000|2022-06-08 12:55:10|626|625.6|625.8|625.4|626|625.6|625.8|625.4|977
1654692920000|2022-06-08 12:55:20|626||625.8||626||625.8||0
1654692990000|2022-06-08 12:56:30|626|625.6|626.2|625.8|626.4|625.8|625.8|625.6|10492
1654693000000|2022-06-08 12:56:40|626.4|626|626.2|625.8|626.4|626|626.2|625.8|20190
1654693010000|2022-06-08 12:56:50|626.4|626|626.2|626|626.4|626|626.2|625.8|1463
1654693020000|2022-06-08 12:57:00||625.8||625.8||625.8||625.8|386
1654693030000|2022-06-08 12:57:10|626|625.6|626|625.6|626|625.6|625.8|625.4|10455
1654693040000|2022-06-08 12:57:20|625.8|625.4|625.8|625.4|625.8|625.4|625.8|625.4|3614
1654693050000|2022-06-08 12:57:30|625.6|625.6|625.6|625.2|625.8|625.6|625.4|625.2|2288
1654693060000|2022-06-08 12:57:40|625.4|625|625.4|625|625.4|625.2|625.4|625|1904
1654693070000|2022-06-08 12:57:50|625.2|625.2|625.4|625|625.4|625.2|625.2|625|11486
1654693090000|2022-06-08 12:58:10|625.2|624.8|624.2|623.6|625.4|624.8|624.2|623.6|122013
1654693100000|2022-06-08 12:58:20|624|623.8|624|623.6|624.2|624|624|623.6|16445
1654693110000|2022-06-08 12:58:30|623.8|623.4|623.6|623.2|623.8|623.4|623.6|623.2|1583
1654693120000|2022-06-08 12:58:40|623.8|623.4|624|623.6|624.2|623.6|623.8|623.4|19565
1654693130000|2022-06-08 12:58:50|||||||||10466
1654693150000|2022-06-08 12:59:10|||||||||2006
1654693160000|2022-06-08 12:59:20|624.2|623.8|624.6|624.2|624.8|624.6|624.2|623.8|25431
1654693170000|2022-06-08 12:59:30|624.8|624.4|624.8|624.2|624.8|624.4|624.6|624.2|8209
1654693190000|2022-06-08 12:59:50|625|624.4|625|624.6|625.2|624.8|624.8|624.4|67375
1654693200000|2022-06-08 13:00:00|625.2|624.4|624.6|624.2|625.2|624.8|624.6|624.2|24940
1654693210000|2022-06-08 13:00:10|624.8||624.8||624.8||624.8||0
1654693220000|2022-06-08 13:00:20|624.6|624|624.2|623.6|624.8|624|624.2|623.6|13482
1654693230000|2022-06-08 13:00:30|624|623.8|624.4|624.2|624.6|624.2|624|623.6|21534
1654693240000|2022-06-08 13:00:40|624.2|624|624|623.4|624.2|624|624|623.4|21832
1654693250000|2022-06-08 13:00:50|623.8|623.6|624.2|623.8|624.4|624.2|623.8|623.6|6923
1654693260000|2022-06-08 13:01:00|624|623.6|623.8|623.2|624|623.6|623.8|623.2|5143
1654693270000|2022-06-08 13:01:10||623.4||623.2||623.4||623.2|0
1654693280000|2022-06-08 13:01:20||623.4||623.4||623.4||623.4|1269
1654693290000|2022-06-08 13:01:30|624|623.6|624|623.6|624|623.8|624|623.6|8639
1654693310000|2022-06-08 13:01:50|623.8|623.8|623.8|623.2|624.2|623.8|623.8|623.2|35903
1654693320000|2022-06-08 13:02:00|623.6|623|623.4|623|623.6|623.4|623.4|623|6543
1654693350000|2022-06-08 13:02:30|||||||||3345
1654693360000|2022-06-08 13:02:40|623.2|622.8|623.2|622.8|623.2|623|623|622.8|25025
1654693370000|2022-06-08 13:02:50|623.4|623|623.4|623.2|623.6|623.4|623.4|622.8|52375
1654693380000|2022-06-08 13:03:00|623.6|623.4|623.8|623.4|624|623.6|623.6|623.4|4782
1654693390000|2022-06-08 13:03:10|624|623.6|624|623.4|624|623.6|623.8|623.4|1750
1654693400000|2022-06-08 13:03:20|623.8|623.2|623.6|623.2|624|623.6|623.6|623.2|27113
1654693410000|2022-06-08 13:03:30|623.8|623|623.6|623|623.8|623|623.6|623|0
1654693420000|2022-06-08 13:03:40|623.8|623.2|623.6|623|623.8|623.2|623.6|623|1026
1654693430000|2022-06-08 13:03:50|623.4|623.2|623.6|623.2|623.8|623.2|623.4|623.2|2531
1654693440000|2022-06-08 13:04:00|623.4|623|623.4|623|623.4|623.2|623.4|623|45
1654693460000|2022-06-08 13:04:20|623.6|623.2|623.6|623.2|623.6|623.2|623.6|623|8683
1654693470000|2022-06-08 13:04:30|623.8|623.4|623.6|623.2|624|623.6|623.6|623.2|7903
1654693480000|2022-06-08 13:04:40||623.4||623.2||623.4||623.2|684
1654693490000|2022-06-08 13:04:50|623.8||623.6||623.8||623.6||183
1654693500000|2022-06-08 13:05:00|623.4|623|623.4|623.2|623.6|623.2|623.4|623|2782
1654693510000|2022-06-08 13:05:10|623.2|623|623|622.6|623.2|623|623|622.4|17423
1654693520000|2022-06-08 13:05:20|623.2|622.8|623.8|623.2|623.8|623.2|623.2|622.8|18515
1654693530000|2022-06-08 13:05:30|623.6|623.4|623.8|623.4|623.8|623.4|623.6|623.4|3158
1654693540000|2022-06-08 13:05:40|||||||||20317
1654693550000|2022-06-08 13:05:50|||||||||4779
1654693560000|2022-06-08 13:06:00|624|623.6|624|623.6|624|623.6|623.8|623.6|32446
1654693570000|2022-06-08 13:06:10||623.8||623.8||623.8||623.6|25043
1654693600000|2022-06-08 13:06:40|624.2|623.6|624.2|623.8|624.2|623.8|624.2|623.6|1663
1654693610000|2022-06-08 13:06:50|624|623.6|623.6|623.2|624|623.6|623.6|623.2|10026
1654693630000|2022-06-08 13:07:10|623.4|623|623.4|623|623.4|623|623.4|623|23608
1654693640000|2022-06-08 13:07:20|623.2|622.8|622.8|622.4|623.4|623|622.6|622.4|94801
1654693650000|2022-06-08 13:07:30|622.6|622.2|623|622.6|623|622.6|622.6|622.2|16718
1654693660000|2022-06-08 13:07:40|622.8|622.4|622.8|622.4|622.8|622.4|622.8|622.4|1714
1654693670000|2022-06-08 13:07:50|622.6|622.2|622.8|622.2|622.8|622.4|622.6|622.2|11583
1654693680000|2022-06-08 13:08:00|622.6|622.4|622.6|622.2|622.8|622.6|622.6|622.2|100
1654693690000|2022-06-08 13:08:10||622.4||622.2||622.4||622.2|3310
1654693700000|2022-06-08 13:08:20|||||||||1907
1654693710000|2022-06-08 13:08:30||622.4||622.2||622.4||622.2|0
1654693720000|2022-06-08 13:08:40|622.4|622|621.8|621.4|622.6|622|621.6|621.4|148845
1654693730000|2022-06-08 13:08:50|621.6|621.2|622|621.4|622|621.8|621.4|621.2|52804
1654693740000|2022-06-08 13:09:00|621.8||621.8||621.8||621.8||0
1654693750000|2022-06-08 13:09:10|621.6||621.8||621.8||621.6||2484
1654693760000|2022-06-08 13:09:20|||||||||622
1654693770000|2022-06-08 13:09:30|621.6||621.8||621.8||621.6||150
1654693790000|2022-06-08 13:09:50|621.6|621.2|621.6|621.2|621.6|621.2|621.4|621|11204
1654693800000|2022-06-08 13:10:00||621||621||621||621|0
1654693810000|2022-06-08 13:10:10|||||||||708
1654693840000|2022-06-08 13:10:40||621.2||621.2||621.2||621.2|350
1654693850000|2022-06-08 13:10:50|621.8|621.4|621.8|621.4|621.8|621.6|621.6|621.4|15187
1654693860000|2022-06-08 13:11:00|621.6|621.2|621.6|621.2|621.6|621.2|621.6|621.2|0
1654693880000|2022-06-08 13:11:20|621.8||621.8||621.8||621.8||0
1654693900000|2022-06-08 13:11:40||621.4||621.4||621.4||621.4|830
1654693920000|2022-06-08 13:12:00|621.6|621.2|621.8|621.2|621.8|621.2|621.6|621.2|6872
1654693930000|2022-06-08 13:12:10|||||||||1158
1654693940000|2022-06-08 13:12:20|621.6|621|621.6|621.2|621.6|621.4|621.4|621|26083
1654693950000|2022-06-08 13:12:30|621.4|621|621.2|620.8|621.4|621|620.8|620.4|110032
1654693960000|2022-06-08 13:12:40|621.4|621|621.4|621|621.4|621|621.4|621|5868
1654693970000|2022-06-08 13:12:50|621.6|621.2|621.6|621.2|621.6|621.2|621.6|621.2|3195
1654693980000|2022-06-08 13:13:00|621.8|621.4|622.4|622|622.8|622.4|621.6|621.4|85420
1654693990000|2022-06-08 13:13:10|622.2|621.8|622.4|622|622.4|622|622|621.6|33721
1654694000000|2022-06-08 13:13:20|622.6|622.2|622.6|622.2|622.6|622.2|622.6|622.2|1131
1654694020000|2022-06-08 13:13:40|622.4|622.4|622.4|622|622.6|622.4|622.4|622|32263
1654694030000|2022-06-08 13:13:50|622.6|622.2|622.6|622.2|622.6|622.2|622.6|622|2827
1654694040000|2022-06-08 13:14:00|622.4|622|622.6|622|622.6|622.2|622.4|622|8501
1654694050000|2022-06-08 13:14:10|622.4|622.2|622.2|621.8|622.6|622.2|622.2|621.8|16100
1654694060000|2022-06-08 13:14:20|622|621.6|622.2|621.6|622.2|621.8|622|621.6|632
1654694070000|2022-06-08 13:14:30|622|621.4|622|621.6|622|621.8|621.8|621.4|10810
1654694080000|2022-06-08 13:14:40|622.2|621.8|622.2|621.8|622.2|622|622.2|621.8|6443
1654694090000|2022-06-08 13:14:50|622.4|622|622.8|622.4|622.8|622.4|622.4|622|11411
1654694100000|2022-06-08 13:15:00|622.6|622.2|622.8|622.6|622.8|622.6|622.4|622|7508
1654694110000|2022-06-08 13:15:10|622.6|622.4|622.6|622.2|623|622.6|622.6|622.2|18845
1654694130000|2022-06-08 13:15:30|622.8|622.4|623.2|622.8|623.2|622.8|622.8|622.2|20905
1654694140000|2022-06-08 13:15:40|623.4|623|623.6|623.2|623.6|623.2|623.4|622.8|9892
1654694150000|2022-06-08 13:15:50|623.8|623.4|624|623.6|624|623.6|623.8|623.4|5111
1654694160000|2022-06-08 13:16:00|624.2|623.8|624.2|623.8|624.2|623.8|623.8|623.8|6832
1654694170000|2022-06-08 13:16:10|624.4|624|624.6|624.2|624.6|624.2|624.2|623.8|7698
1654694180000|2022-06-08 13:16:20|624.8|624.4|624.6|624.2|624.8|624.6|624.4|624.2|12762
1654694190000|2022-06-08 13:16:30|624.4|624.4|624.4|624|624.4|624.4|624.4|624|5744
1654694200000|2022-06-08 13:16:40|624.6|624.2|624.8|624.2|624.8|624.2|624.6|624.2|2751
1654694210000|2022-06-08 13:16:50||624.4||624.2||624.4||624.2|363
1654694220000|2022-06-08 13:17:00|625|624.4|624.8|624.4|625|624.6|624.8|624.4|6784
1654694230000|2022-06-08 13:17:10|625.2|624.6|625.2|624.8|625.6|625|625|624.2|78205
1654694240000|2022-06-08 13:17:20|625|624.6|625.4|625|625.6|625.2|624.6|624.4|113056
1654694260000|2022-06-08 13:17:40|625.6|625.2|625.8|625.2|625.8|625.4|625.4|625|32321
1654694280000|2022-06-08 13:18:00|626|625.4|626|625.6|626|625.8|626|625.4|5583
1654694290000|2022-06-08 13:18:10|626.2|625.8|626.4|626|626.4|626|626.2|625.6|6130
1654694300000|2022-06-08 13:18:20|626.2|625.8|627|626.4|627|626.6|626.2|625.8|41930
1654694310000|2022-06-08 13:18:30|627.2|626.6|627.2|626.6|627.4|627|627|626.6|19774
1654694320000|2022-06-08 13:18:40|627||627||627||627||602
1654694330000|2022-06-08 13:18:50|626.8|626.4|633|632.6|633|632.6|626.8|626.2|482893
1654694340000|2022-06-08 13:19:00|635.2|635|636|636|636|636|633.8|632.6|203814
1654694640000|2022-06-08 13:24:00|643.2|642.8|647.6|647.2|647.6|647.2|640|639.2|345253
1654694650000|2022-06-08 13:24:10|648|647.4|648|647|650|649.6|648|647|187348
1654694660000|2022-06-08 13:24:20|647.8|647.2|649.2|649|650|649.2|646.4|645.6|154762
1654694670000|2022-06-08 13:24:30|649|648.8|644.4|643.6|650.4|649.6|644.4|643.4|153453
1654694680000|2022-06-08 13:24:40|644.2|643.8|643|642.8|645|644.8|642.8|642|113212
1654694690000|2022-06-08 13:24:50|643.2|642.6|642.2|641.4|643.2|642.6|642|641.4|19639
1654694700000|2022-06-08 13:25:00|642|641.2|641.2|640.2|642|641.2|641|640.2|48684
1654694710000|2022-06-08 13:25:10|641|640|641.4|640.8|642|641.6|639.4|639|141036
1654694720000|2022-06-08 13:25:20|641.2|640.6|643|642.4|643.4|642.6|641|640.6|61702
1654694730000|2022-06-08 13:25:30|643.2|642.6|644|643.4|644|643.4|642.2|641.6|52034
1654694740000|2022-06-08 13:25:40|643.8|643.2|644.4|643.8|644.8|643.8|642.4|642|108638
1654694750000|2022-06-08 13:25:50|644.6|644|639.2|638.2|645|644.2|639|638.2|173829
1654694760000|2022-06-08 13:26:00|639|638|636|635.2|639.8|639.2|635.4|634.2|119750
1654694770000|2022-06-08 13:26:10|635.8|635|634.4|634|635.8|635.2|634.4|634|22256
1654694780000|2022-06-08 13:26:20|635|634.2|641|640.4|641.6|640.6|635|634.2|245421
1654694790000|2022-06-08 13:26:30|640.8|640.2|639.2|638|641.6|641|638.6|637.4|95635
1654694800000|2022-06-08 13:26:40|639.4|638.2|641.4|640.6|643|642.6|639.4|638.2|147861
1654694810000|2022-06-08 13:26:50|641.2|640.8|640.8|640.4|641.2|640.8|640.8|640.4|16037
1654694820000|2022-06-08 13:27:00|641|640.6|640.8|640|641.2|640.6|640.8|640|54568
1654694830000|2022-06-08 13:27:10|640.6|639.8|641|640.4|641|640.4|639.6|639.4|47579
1654694840000|2022-06-08 13:27:20|640.8|640.2|640.8|640.4|640.8|640.4|640.8|640.2|4380
1654694850000|2022-06-08 13:27:30|641||641||641||641||13689
1654694860000|2022-06-08 13:27:40|||||||||4261
1654694870000|2022-06-08 13:27:50||640.6||640.6||640.6||640.6|500
1654694880000|2022-06-08 13:28:00|641.2|640.8|642.4|641.8|642.4|641.8|641.2|640.6|22546
1654694890000|2022-06-08 13:28:10|642.6|642|642.6|641.8|642.6|642|642|641.8|12585
1654694900000|2022-06-08 13:28:20|642.8|642|643.4|642.8|643.4|642.8|642.6|642|24605
1654694920000|2022-06-08 13:28:40|643.6|643.4|646.2|645.4|646.6|646.4|643.4|642.8|146904
1654694930000|2022-06-08 13:28:50|645.8|645.2|646.6|646|646.6|646|645.2|644.6|42507
1654694940000|2022-06-08 13:29:00|646.4|646.2|649|648.2|649|648.2|646.4|646.2|102180
1654694950000|2022-06-08 13:29:10|649.8|648.6|653.8|653|654.6|653.4|649.4|648.6|134092
1654694960000|2022-06-08 13:29:20|654|653.2|659.2|658.4|660|658.8|654|653.2|153591
1654694970000|2022-06-08 13:29:30|659.4|658.6|660.8|660|662|661|659.4|658.6|157074
1654694980000|2022-06-08 13:29:40|660.2|660.2|664.6|663.8|664.6|663.8|660.2|660|141311
1654694990000|2022-06-08 13:29:50|665|664|667.8|667|670|668.8|665|664|115950
1654695000000|2022-06-08 13:30:00|668.6|667.2|673.4|672.6|675|674.2|667.6|667|330255
1654695010000|2022-06-08 13:30:10|673.2|672.2|670.8|670.2|675|674|670.6|669.8|82199
1654695020000|2022-06-08 13:30:20|671|670.4|675|674.6|675|674.6|671|670.4|228262
1654695030000|2022-06-08 13:30:30|675.4|674.4|675.6|674.6|680|679.2|673.2|672.2|318079
1654695040000|2022-06-08 13:30:40|675.8|674.8|678.8|677.4|679.2|678.4|675.8|674.8|97052
1654695050000|2022-06-08 13:30:50|678.6|677.6|676|675.6|679.4|678.8|675.6|674.8|205307
1654695060000|2022-06-08 13:31:00|676.2|675.4|673|671.8|676.2|675.4|671.8|670.8|102457
1654695070000|2022-06-08 13:31:10|672.8|672|677.6|676.6|679.8|678|672.6|672|231421
1654695080000|2022-06-08 13:31:20|676.6|676.4|682.4|681.2|683.4|683|676.6|676.4|460011
1654695090000|2022-06-08 13:31:30|681.8|681.6|684|682.6|684.2|683.6|680|679.2|514159
1654695100000|2022-06-08 13:31:40|683.8|683.8|685|684.4|685|684.6|680.8|680|244347
1654695110000|2022-06-08 13:31:50|684.4|683.4|686|685.2|686|685.2|682.4|682.2|150445
1654695120000|2022-06-08 13:32:00|685.8|686|683.4|682.2|686.2|686|681.8|680.8|281578
1654695130000|2022-06-08 13:32:10|683.2|682|682.8|682|684|682.4|682.2|682|158324
1654695140000|2022-06-08 13:32:20|683.2|683|681.2|680.2|683.2|683|680.6|680.2|144512
1654695150000|2022-06-08 13:32:30|679.8|680|678.4|678|681.2|681|678.4|678|237411
1654695160000|2022-06-08 13:32:40|678.6|677.8|676.4|675.8|679|677.8|675.2|674|205038
1654695170000|2022-06-08 13:32:50|676.2|675.4|673.4|672.6|676.2|675.4|673.4|672.2|84851
1654695180000|2022-06-08 13:33:00|673.6|673|675.6|674.6|678|676.6|673.6|672.6|90448
1654695190000|2022-06-08 13:33:10|675.4|674.8|674.6|673.2|677.4|677|674.4|673.2|97213
1654695200000|2022-06-08 13:33:20|674.4|673.4|674.2|673.4|674.8|673.4|674|673.2|21961
1654695210000|2022-06-08 13:33:30|674|672.8|673.6|673|674|673.4|672.4|672|69051
1654695220000|2022-06-08 13:33:40|674.4|673.4|674.4|673.8|675.2|674.4|674.2|673.4|125864
1654695230000|2022-06-08 13:33:50|674.2|674|675|674|675.2|675|674.2|674|66586
1654695240000|2022-06-08 13:34:00|674.8|673.8|674.6|674|675|674|674|673.8|20492
1654695250000|2022-06-08 13:34:10|674.8|674.2|675.2|674.2|675.4|674.4|674.8|674.2|29785
1654695260000|2022-06-08 13:34:20|675|674.4|675.4|675|676.6|675.2|675|674.4|29633
1654695270000|2022-06-08 13:34:30|675.2|674.6|674|673.4|675.2|674.6|674|673.4|71702
1654695280000|2022-06-08 13:34:40|673.8|673|674.6|673.6|674.6|673.8|673.6|673|67067
1654695290000|2022-06-08 13:34:50|674.4|674|675.6|674.4|675.6|675|674.2|673.6|51197
1654695300000|2022-06-08 13:35:00|675.4|674.6|670|669.2|675.6|674.8|668.6|668|141033
1654695310000|2022-06-08 13:35:10|669.8|669|669.6|668.8|670|669|668.2|667.8|67278
1654695320000|2022-06-08 13:35:20||669.2||669.2||669.2||669.2|4176
1654695330000|2022-06-08 13:35:30|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|4866
1654695340000|2022-06-08 13:35:40|670|669.6|671|670|671.6|671.2|669.8|669.6|30720
1654695350000|2022-06-08 13:35:50|670.8|670.8|671.2|670.8|671.4|671|670.8|670.2|8752
1654695360000|2022-06-08 13:36:00|671.6|671|671|670.8|672.4|672|671|670.4|87257
1654695370000|2022-06-08 13:36:10||670.6||670.6||670.8||670.4|17525
1654695380000|2022-06-08 13:36:20|670.8|670.8|671.8|671.4|672|671.4|670.8|670.6|9865
1654695390000|2022-06-08 13:36:30|672|671.2|672.4|671.8|672.4|671.8|671.4|671|93167
1654695400000|2022-06-08 13:36:40|671.6|671.4|673.4|672.4|673.4|672.4|671.6|671.2|28769
1654695410000|2022-06-08 13:36:50||672.6||672.8||672.8||672.6|0
1654695420000|2022-06-08 13:37:00|673.2|672.6|676.6|675.8|677|676|672.8|672.4|120431
1654695430000|2022-06-08 13:37:10|676.4|675.6|676.6|675.6|677|675.8|674.6|673.6|55033
1654695440000|2022-06-08 13:37:20|677|675.8|679.4|678.2|680|679.2|677|675.8|79544
1654695450000|2022-06-08 13:37:30|679|678|678.6|678|679.2|678.2|678|676.8|51202
1654695460000|2022-06-08 13:37:40|678.4|677.8|678.2|677.2|678.6|677.8|678.2|677|7498
1654695470000|2022-06-08 13:37:50|677|677.4|679.2|678.4|679.2|678.4|677|676.8|59440
1654695480000|2022-06-08 13:38:00|679|678.2|678.6|677.6|679|678.2|678.4|677.4|11763
1654695490000|2022-06-08 13:38:10|678.4|677.4|677.4|676.8|678.4|677.6|675.8|675.2|53654
1654695500000|2022-06-08 13:38:20|676.8|676.6|678.2|677.6|678.8|678.4|676.8|676.6|46741
1654695510000|2022-06-08 13:38:30|678|677.4|677.8|677.2|678.2|678|677|676.6|48142
1654695520000|2022-06-08 13:38:40|677.6|676.6|678.2|677.6|678.2|678|676.4|675.4|107176
1654695530000|2022-06-08 13:38:50|678.4|677.8|679|678.4|679|678.4|678.4|677.6|25651
1654695540000|2022-06-08 13:39:00|679.2|678.6|682.2|681.2|682.4|681.2|679.2|678.6|74215
1654695550000|2022-06-08 13:39:10|682|681|681.6|680.8|682|681|680.4|680|50706
1654695560000|2022-06-08 13:39:20|681.8|681|682.2|681.6|682.2|681.6|681.8|681|2446
1654695570000|2022-06-08 13:39:30|682|681.4|679.2|678.2|682.2|681.6|679|678|84097
1654695580000|2022-06-08 13:39:40|679.4|678.4|679.6|678.8|679.8|678.8|679.4|678.4|2106
1654695590000|2022-06-08 13:39:50|679|679|679.6|678.8|679.6|679|679|678.8|5552
1654695600000|2022-06-08 13:40:00|679|679|678.8|677.8|679|679|678|677|20381
1654695610000|2022-06-08 13:40:10|678.6|678|678.8|677.8|679|678.4|677.8|677.2|29590
1654695620000|2022-06-08 13:40:20|678.6|677.6|677.4|676.8|678.6|677.8|677.4|676.6|28171
1654695630000|2022-06-08 13:40:30|677.2|676.6|674.6|674|677.4|676.6|674.2|673.4|121260
1654695640000|2022-06-08 13:40:40|675|674.2|675.6|674.8|676.6|675.6|675|674|21440
1654695650000|2022-06-08 13:40:50|675.4|675|677|676.2|677|676.2|675|675|10976
1654695660000|2022-06-08 13:41:00|676.8|675.8|677|676.4|677|676.4|676.6|675.4|14547
1654695670000|2022-06-08 13:41:10|676.8|676|676.8|675.6|676.8|676.4|676.6|675.6|11872
1654695680000|2022-06-08 13:41:20|676.6|675.8|676.4|675.2|676.6|675.8|676.4|675.2|8727
1654695690000|2022-06-08 13:41:30|676.2|675.4|675.2|674.8|677|676.4|675.2|674.8|71972
1654695700000|2022-06-08 13:41:40|675.4|674.4|674.6|674|675.4|674.4|674.6|673.4|44373
1654695710000|2022-06-08 13:41:50|674.4|673.8|673.8|673.2|674.6|673.8|673.8|672.6|16621
1654695720000|2022-06-08 13:42:00|674|673.4|674|673.6|674.6|673.6|674|673.2|10263
1654695730000|2022-06-08 13:42:10|673.8|673.4|672.2|671.4|674|673.4|671.4|670.2|165664
1654695740000|2022-06-08 13:42:20|672|671|672.2|671.4|672.6|671.4|671.6|670.6|39060
1654695750000|2022-06-08 13:42:30|672.4|672|674.6|673.6|675|673.6|672.4|672|40855
1654695760000|2022-06-08 13:42:40|674.4|673.2|674.6|674.4|676.4|674.8|673.4|673|214382
1654695770000|2022-06-08 13:42:50|674.8|673.8|675|674|675.4|674.8|674.6|673.8|4385
1654695780000|2022-06-08 13:43:00|674.8|673.8|675|674.2|675|674.2|674.6|673.8|10342
1654695790000|2022-06-08 13:43:10|674|673.8|673.6|673|675.6|674.8|673.4|673|74049
1654695800000|2022-06-08 13:43:20|673.4|672.6|674.6|673.4|674.6|673.4|672.8|672|50665
1654695810000|2022-06-08 13:43:30|675.2|673.6|675.2|674.2|676.4|675.2|674.6|673.6|59978
1654695820000|2022-06-08 13:43:40|675|673.8|674.8|673.8|675|673.8|674.8|673.8|38188
1654695830000|2022-06-08 13:43:50|674|674|674.8|673.8|674.8|674|674|673.8|7155
1654695840000|2022-06-08 13:44:00|674.6|673.6|674|673|674.6|673.6|673.8|673|10909
1654695850000|2022-06-08 13:44:10|673.8|673.2|673.6|672.4|674|673.4|673.4|672|45460
1654695860000|2022-06-08 13:44:20|673.4|672.6|673.8|672.8|673.8|672.8|673.4|672.6|24012
1654695870000|2022-06-08 13:44:30|674.4|673|675|673.6|675|673.6|673.8|673|32764
1654695880000|2022-06-08 13:44:40|675.4|673.8|674.8|673.6|676|674.6|674.4|673.6|8658
1654695890000|2022-06-08 13:44:50|674|673.8|675|674.2|675.2|674.2|674|673.8|28871
1654695900000|2022-06-08 13:45:00|675.2|674.4|675.6|675|675.6|675|675.2|674.4|4492
1654695910000|2022-06-08 13:45:10|676|675.2|677|675.8|677|675.8|676|675|14111
1654695920000|2022-06-08 13:45:20|677.4|676.2|679.4|678.4|679.6|678.4|677|676.2|48477
1654695930000|2022-06-08 13:45:30|679.2|678.2|679.8|678.4|680|678.4|678|676.8|69712
1654695940000|2022-06-08 13:45:40|680.2|678.6|679|677.6|681.4|680.2|679|677.6|69411
1654695950000|2022-06-08 13:45:50|679.2|678|679.6|678.8|679.6|679|679.2|678|17621
1654695960000|2022-06-08 13:46:00|680|679|680|679.2|680.4|679.6|680|678.8|11262
1654695970000|2022-06-08 13:46:10|680.2|679.4|681.2|680.2|681.6|681|680|678.8|83466
1654695980000|2022-06-08 13:46:20|681|679.8|680|679.2|681|680|679|678.6|72444
1654695990000|2022-06-08 13:46:30|680.2|680|680.8|679.8|680.8|680|679.8|679.2|33389
1654696000000|2022-06-08 13:46:40|681||681||681||681||2851
1654696010000|2022-06-08 13:46:50|680.8|680|680|679|681|680|679.8|678.8|21720
1654696020000|2022-06-08 13:47:00|679.8|679.2|679.8|679.2|679.8|679.4|679.6|679.2|4318
1654696030000|2022-06-08 13:47:10|679.6|678.6|679|678.6|679.6|679.2|679|678.6|9320
1654696040000|2022-06-08 13:47:20|678.8|678.8|680.2|679.2|680.8|679.6|678.8|678.8|31957
1654696050000|2022-06-08 13:47:30|680.4|678.8|682|681.2|682.2|681.4|679.4|678.8|192684
1654696060000|2022-06-08 13:47:40|681.8|681.6|685|683.4|685|683.4|681.8|681.6|84689
1654696070000|2022-06-08 13:47:50|684.6|683.6|683.6|682.4|685|683.8|682|681.4|124659
1654696080000|2022-06-08 13:48:00|683.4|682.6|683.6|682.6|683.6|682.6|683.4|682.6|2905
1654696090000|2022-06-08 13:48:10|683.4|682.8|683.8|682.8|684|682.8|683.4|682.6|9062
1654696100000|2022-06-08 13:48:20|684|683.4|685|684|685|684|684|683.4|26992
1654696110000|2022-06-08 13:48:30|685.2|684.2|688|686.6|688|687.2|685.2|684.2|66399
1654696120000|2022-06-08 13:48:40|688.2|686.8|690|689.2|690|689.2|688.2|686.8|91614
1654696130000|2022-06-08 13:48:50|689.8|689|690.2|689.4|693|691.8|689.2|688.4|256624
1654696140000|2022-06-08 13:49:00|690|688|689.4|688.6|690.4|688.8|688.6|687.6|170362
1654696150000|2022-06-08 13:49:10|689.6|688.8|689.8|689.2|689.8|689.4|689.6|688.8|9611
1654696160000|2022-06-08 13:49:20|690|689.4|690.6|690|691|690.4|690|689.2|39167
1654696170000|2022-06-08 13:49:30|690.4|689.8|690.8|690.2|690.8|690.2|690|689.2|83682
1654696180000|2022-06-08 13:49:40||690.4||690.4||690.4||690.4|500
1654696190000|2022-06-08 13:49:50|690.6|690.2|692|691.4|692|691.6|690.4|690.2|117703
1654696200000|2022-06-08 13:50:00|691.8|690.8|690.6|690|691.8|691.4|690.6|689.6|20282
1654696210000|2022-06-08 13:50:10|690.4|689.6|692.2|691.6|692.2|692|689.4|688.4|102738
1654696220000|2022-06-08 13:50:20|692|691.8|691.2|690.4|692.2|691.8|690.8|689.6|171436
1654696230000|2022-06-08 13:50:30|691.4|690.6|693|692|693|692.2|691.4|690.6|47350
1654696240000|2022-06-08 13:50:40|692.8|692.2|693.4|692.8|693.6|693.2|692|691.8|146384
1654696250000|2022-06-08 13:50:50|693.6|693|694|693.4|694|693.4|693.6|693|6282
1654696260000|2022-06-08 13:51:00|694.2|693.6|697.8|696.6|697.8|696.6|693.8|692.8|282360
1654696270000|2022-06-08 13:51:10|698|696.8|700|699.2|700|699.8|696.4|695.8|359557
1654696280000|2022-06-08 13:51:20|699.8|699|702.4|701.2|703|702.2|699.4|699|260555
1654696290000|2022-06-08 13:51:30|702.2|701.4|701|700|702.4|701.4|699.2|699|256346
1654696300000|2022-06-08 13:51:40|700.2|700.2|700.6|699.6|701|700.2|699|698|163094
1654696310000|2022-06-08 13:51:50|700.8|699.8|702|701.4|702.4|701.4|700.8|699.8|72287
1654696320000|2022-06-08 13:52:00|701.8|701.2|698.8|697.6|702|701.2|698.8|697.2|97866
1654696330000|2022-06-08 13:52:10|698.6|697.8|697.8|697|699|697.8|697.4|697|56234
1654696340000|2022-06-08 13:52:20|697.6|697.2|696.2|695.4|697.8|697.2|695.6|695|149129
1654696350000|2022-06-08 13:52:30|696|695.6|694.2|693.6|696.2|695.6|693.4|693|89399
1654696360000|2022-06-08 13:52:40|694|693.4|692.4|691.4|694.2|693.6|691.2|690.8|149064
1654696370000|2022-06-08 13:52:50|692|690.8|691.4|690.4|692.4|690.8|689.6|688.6|161285
1654696380000|2022-06-08 13:53:00|691.2|690.2|691.2|690.2|691.4|690.2|690|689.6|83657
1654696390000|2022-06-08 13:53:10|691|691|691.4|691|691.4|691|690.8|690.2|44267
1654696400000|2022-06-08 13:53:20|691.2|690.8|691.8|691.2|692|691.2|691.2|690.8|44983
1654696410000|2022-06-08 13:53:30|691.6|691.4|692.6|692.2|692.6|692.2|691.6|691.4|2337
1654696420000|2022-06-08 13:53:40||692.4||692.2||692.4||692|8500
1654696430000|2022-06-08 13:53:50|692.8|692.4|693.2|692.4|693.4|692.6|692.8|692.4|4863
1654696450000|2022-06-08 13:54:10|693.4|692.6|693|692.4|693.4|692.8|693|692.4|5091
1654696460000|2022-06-08 13:54:20|692.8|692.2|693.2|692.4|693.2|693|692.2|691.4|45859
1654696470000|2022-06-08 13:54:30|693|693|693.8|693.4|693.8|693.4|693|692.4|19556
1654696480000|2022-06-08 13:54:40|||||||||3423
1654696490000|2022-06-08 13:54:50|694||694||694||693.8||2283
1654696500000|2022-06-08 13:55:00|693.8|693.2|693.6|693.2|694|693.4|693.4|693|48016
1654696510000|2022-06-08 13:55:10|693.8|693.4|693.8|693.4|693.8|693.4|693.8|693.4|17995
1654696520000|2022-06-08 13:55:20|693.6||693.8||693.8||693.6||28345
1654696530000|2022-06-08 13:55:30|694|693.6|694|693.8|694.4|693.8|693.8|693.6|47891
1654696540000|2022-06-08 13:55:40|694.2||694.2||694.2||694.2||2070
1654696550000|2022-06-08 13:55:50|694|694|694.2|693.8|694.2|694|694|693.8|25192
1654696560000|2022-06-08 13:56:00|694||694.2||694.2||694||3516
1654696570000|2022-06-08 13:56:10|694|693.6|694.2|693.6|694.2|693.6|690.8|690|167363
1654696580000|2022-06-08 13:56:20|694|693.4|694|693|694|693.4|694|693|3139
1654696590000|2022-06-08 13:56:30||693.2||693||693.2||693|0
1654696600000|2022-06-08 13:56:40|693.8|692.8|692.4|691.6|693.8|692.8|690.8|690.6|35324
1654696610000|2022-06-08 13:56:50|692.2|691.4|692.4|692.2|692.4|692.2|691.6|691.4|24363
1654696620000|2022-06-08 13:57:00|692.2|691.6|692.4|692|692.4|692.2|690.4|690|53157
1654696630000|2022-06-08 13:57:10|693.2|692.2|693.6|693.4|693.8|693.4|692.4|692|51251
1654696640000|2022-06-08 13:57:20|693.4|693|692.8|692.4|693.6|693.2|692.8|692.4|33830
1654696650000|2022-06-08 13:57:30|693|692.6|692.8|692.4|693|692.6|692.8|692.4|11320
1654696660000|2022-06-08 13:57:40|693|692.6|692.8|692.4|693|692.6|692.8|692.4|17178
1654696670000|2022-06-08 13:57:50|693||692.8||693||692.8||0
1654696680000|2022-06-08 13:58:00||692.6||692.6||692.6||692.6|33428
1654696690000|2022-06-08 13:58:10|693|692.4|692.8|692.4|693|692.4|692.6|692.4|47805
1654696700000|2022-06-08 13:58:20|||||||||3218
1654696710000|2022-06-08 13:58:30|692.6||692.8||692.8||692.6||1816
1654696720000|2022-06-08 13:58:40|692.6|692.6|692.8|692.4|692.8|692.6|692.6|692.4|3215
1654696730000|2022-06-08 13:58:50|692.6|692.8|692.6|692.4|693|692.8|692.6|692.4|30251
1654696740000|2022-06-08 13:59:00|693|692.8|693.2|692.8|693.2|692.8|692.8|692.4|54954
1654696750000|2022-06-08 13:59:10|693.4|693|693.8|693.2|694|693.2|693.4|693|11976
1654696760000|2022-06-08 13:59:20|694|693.4|694.2|693.6|694.2|693.6|694|693.4|23203
1654696770000|2022-06-08 13:59:30||694||693.6||694||693.6|1500
1654696780000|2022-06-08 13:59:40|694|693.8|695|694.8|695|694.8|694|693.6|27049
1654696790000|2022-06-08 13:59:50|695.2|695|695.2|694.6|695.4|695|695.2|694.6|18661
1654696800000|2022-06-08 14:00:00|695.8|694.8|695.2|694.8|695.8|695.6|694.8|694.6|41103
1654696810000|2022-06-08 14:00:10|695|694.6|693.4|693|695|694.6|692.4|692|76641
1654696820000|2022-06-08 14:00:20|693.2|692.8|693.4|693|693.4|693|693.2|692.8|129934
1654696830000|2022-06-08 14:00:30|693.6|693.2|693.8|693.2|694.2|693.4|693.6|693.2|9339
1654696840000|2022-06-08 14:00:40||693.4||693.4||693.4||693.4|30
1654696850000|2022-06-08 14:00:50|693.6|693.2|691|690.4|693.6|693.4|690.6|690.4|64654
1654696860000|2022-06-08 14:01:00|691.2|690.6|691.6|691|691.6|691|691.2|690.6|28383
1654696880000|2022-06-08 14:01:20|691.4|690.6|693|692.4|693|692.4|691.2|690.6|247402
1654696890000|2022-06-08 14:01:30|692.8||692.8||693||692.6||944
1654696900000|2022-06-08 14:01:40|693|692.6|694.2|693.6|694.6|693.8|692.8|692.4|52656
1654696910000|2022-06-08 14:01:50|694|693.4|694|693.4|694.2|693.4|693.8|693.2|13222
1654696920000|2022-06-08 14:02:00|693.8|693.2|694|693.6|694|693.6|693.6|693.2|12193
1654696930000|2022-06-08 14:02:10|693.8|693.4|693.8|693.6|694|693.6|693.6|693.4|15820
1654696940000|2022-06-08 14:02:20|693.6|693.4|694|693.8|694|693.8|693.4|693.2|44416
1654696950000|2022-06-08 14:02:30|694.2|694|694.4|694|694.6|694.2|694.2|693.8|51913
1654696960000|2022-06-08 14:02:40|694.2|693.8|694|693.8|694.4|694|694|693.8|94154
1654696970000|2022-06-08 14:02:50|694.2|694|694.4|694.2|694.4|694.2|694.2|693.8|1162
1654696980000|2022-06-08 14:03:00|694.6|694|694.6|694|694.6|694.2|694.4|694|189128
1654696990000|2022-06-08 14:03:10|694.4|694.2|694.2|693.8|694.4|694.2|694|693.8|80313
1654697000000|2022-06-08 14:03:20|694|694|694.2|694|694.2|694|694|694|13521
1654697020000|2022-06-08 14:03:40|||||||||1488
1654697030000|2022-06-08 14:03:50|694|693.8|694.2|694|694.2|694|694|693.8|9586
1654697040000|2022-06-08 14:04:00|694|693.8|694.2|694|694.2|694|694|693.8|6000
1654697050000|2022-06-08 14:04:10|694|693.6|694|693.6|694|693.6|694|693.6|1173
1654697060000|2022-06-08 14:04:20|694.2|693.8|695|694.6|695|694.6|693.4|693|81876
1654697070000|2022-06-08 14:04:30|695.2|694.8|696|695.6|696|695.6|695.2|694.6|51864
1654697080000|2022-06-08 14:04:40|695.8|695.8|695|694.4|696.2|695.8|692.2|691.8|340984
1654697090000|2022-06-08 14:04:50|695.2|694.6|699|698.4|699|698.6|695.2|694.6|183565
1654697100000|2022-06-08 14:05:00|698.8|698|698.4|697.8|698.8|698.2|698.2|697.8|39103
1654697110000|2022-06-08 14:05:10|698.6|698|698.4|697.8|698.8|698.4|698.2|697.8|8008
1654697120000|2022-06-08 14:05:20|698.2|697.4|696.4|695.8|698.4|697.4|696.2|695.6|79828
1654697130000|2022-06-08 14:05:30|696.6|696|695.4|694.8|696.6|696.4|695.4|694.8|26600
1654697140000|2022-06-08 14:05:40|695.2|694.6|694.6|694.4|695.2|694.6|694|693.8|7579
1654697150000|2022-06-08 14:05:50|694.4|694.2|694.8|694.4|694.8|694.4|693.2|692.8|92175
1654697160000|2022-06-08 14:06:00|694.4|694.2|695.2|695|695.6|695.2|694.4|694|133404
1654697170000|2022-06-08 14:06:10|695.4|694.8|696|695.8|696.4|696|695|694.6|67031
1654697180000|2022-06-08 14:06:20|695.8|695.4|696.2|695.8|696.2|695.8|695.2|694.6|66630
1654697190000|2022-06-08 14:06:30||696||696||696||695.8|1492
1654697200000|2022-06-08 14:06:40|||||||||4379
1654697210000|2022-06-08 14:06:50|696.4|696.2|696.6|696.2|696.6|696.4|696.4|696.2|23488
1654697220000|2022-06-08 14:07:00|696.4|696|696.6|696.2|696.6|696.4|696.2|696|45487
1654697230000|2022-06-08 14:07:10||696.4||696.4||696.4||696.4|300
1654697240000|2022-06-08 14:07:20|696.4|696.2|696.6|696.2|696.6|696.4|696.4|696|11006
1654697250000|2022-06-08 14:07:30|696.4||696.4||696.4||696.4||2430
1654697260000|2022-06-08 14:07:40|696.2|696|695.4|695.2|696.4|696.2|695.4|695|171345
1654697270000|2022-06-08 14:07:50|695.6|695.4|696.8|696.2|697|696.6|695.6|695.4|70422
1654697280000|2022-06-08 14:08:00|696.6|695.8|696.8|696.2|697|696.4|696.2|695.6|45914
1654697290000|2022-06-08 14:08:10|697|696.4|697.4|696.8|697.4|697.2|697|696.2|28258
1654697300000|2022-06-08 14:08:20|697.2||697.2||697.2||697.2||0
1654697310000|2022-06-08 14:08:30|697|697|697.4|697|697.4|697|697|696.8|10259
1654697320000|2022-06-08 14:08:40|697.2|696.8|696.8|696.4|697.2|696.8|696.8|696.4|44175
1654697340000|2022-06-08 14:09:00|696.6|696.2|696|695.8|696.8|696.4|695.8|695.6|63326
1654697350000|2022-06-08 14:09:10|696.2|696|695.8|695.6|696.2|696|695.8|695.6|19494
1654697360000|2022-06-08 14:09:20|696|695.2|695.4|695|696|695.2|695.2|695|23585
1654697370000|2022-06-08 14:09:30|695.2|694.8|695.4|695|695.4|695|695|694.8|50294
1654697390000|2022-06-08 14:09:50|695.2|694.8|695.4|695|695.4|695.2|694.8|694.6|74853
1654697400000|2022-06-08 14:10:00|695.2|694.8|694.8|694.4|695.4|694.8|692.4|692|114223
1654697410000|2022-06-08 14:10:10|694.6|694.2|694.2|694|694.8|694.2|694.2|694|15481
1654697420000|2022-06-08 14:10:20|694|693.8|694|693.6|694.2|693.8|693.6|693|9795
1654697430000|2022-06-08 14:10:30|694.2|693.8|694.4|694|694.6|694.4|694.2|693.4|34753
1654697440000|2022-06-08 14:10:40|694.6|694.2|693.8|693.4|694.6|694.2|693.8|693.4|15447
1654697450000|2022-06-08 14:10:50|694|693.6|694|693.8|694|693.8|694|693.6|8098
1654697460000|2022-06-08 14:11:00|693.8|693.6|694.2|693.8|694.4|694|693.8|693.2|35549
1654697470000|2022-06-08 14:11:10|694|693.6|693.4|693|694.2|693.6|693.2|693|12584
1654697480000|2022-06-08 14:11:20|693.2|692.8|693.2|692.6|693.4|693|692.8|692.4|15005
1654697490000|2022-06-08 14:11:30|693|692.8|692.6|692.2|693|693|692.6|692.2|9217
1654697510000|2022-06-08 14:11:50|692.8|692.4|693|692.6|693|692.8|692.8|692.2|18303
1654697520000|2022-06-08 14:12:00|693.2|692.8|693.4|693|693.4|693.2|693|692.6|21767
1654697530000|2022-06-08 14:12:10|||||||||1000
1654697540000|2022-06-08 14:12:20|693.2|693.2|692|691.6|693.4|693.2|692|691.4|62500
1654697560000|2022-06-08 14:12:40|691.8|691.2|692|691.4|692|691.4|691.2|690.6|37336
1654697570000|2022-06-08 14:12:50|691.8|691.6|691.6|691.2|691.8|691.6|691.4|691.2|8066
1654697580000|2022-06-08 14:13:00|691.4|691|691|690.8|691.6|691|690.8|690.2|38315
1654697590000|2022-06-08 14:13:10|691.2|690.4|690.8|690.2|691.2|690.4|690.8|690.2|892
1654697600000|2022-06-08 14:13:20|690.6||690.8||690.8||690.6||0
1654697610000|2022-06-08 14:13:30|690.6|689.8|690|689.6|690.8|690.2|689.4|688.6|80204
1654697620000|2022-06-08 14:13:40|689.8|689.8|688.8|688.2|690|689.8|688.8|688.2|14081
1654697630000|2022-06-08 14:13:50|688.6|688|688.8|688.2|689|688.8|688|687.8|18165
1654697640000|2022-06-08 14:14:00|688.6|687.8|688|687.6|688.8|688.2|687.6|687.2|37764
1654697650000|2022-06-08 14:14:10|687.8|687|687|686.8|688|687|686.8|686.4|55060
1654697660000|2022-06-08 14:14:20|686.8|686.6|686.8|686.6|687|686.6|686.4|686|55943
1654697670000|2022-06-08 14:14:30|687|686.4|687|686.4|687|686.6|687|686.4|6581
1654697680000|2022-06-08 14:14:40|687.2|686.6|686.6|686.2|687.4|687|686.4|686.2|68022
1654697690000|2022-06-08 14:14:50|686.4|685.8|685.8|685.2|686.6|685.8|685.6|685.2|43893
1654697700000|2022-06-08 14:15:00|685.6|685|685.6|685|685.6|685|685.4|685|3454
1654697710000|2022-06-08 14:15:10|685.4|684.8|685.2|684.6|685.6|684.8|684|683.6|18597
1654697720000|2022-06-08 14:15:20|685|684.4|686|685.6|686.2|685.8|684|683.4|134606
1654697730000|2022-06-08 14:15:30|686.2|685.8|686.6|686|686.6|686.2|686|685.4|38521
1654697740000|2022-06-08 14:15:40|686.4|686.2|686.6|686|686.6|686.2|686.2|685.8|34110
1654697750000|2022-06-08 14:15:50|686.4||686.6||686.6||686.4||746
1654697760000|2022-06-08 14:16:00|||||||||300
1654697770000|2022-06-08 14:16:10|686.4|686.2|686.6|686.2|686.6|686.2|686.4|686.2|29438
1654697780000|2022-06-08 14:16:20|686.8|686.4|686.8|686.6|687|686.8|686.8|686.2|65578
1654697790000|2022-06-08 14:16:30|687|686.8|687.2|686.8|687.2|686.8|687|686.6|17690
1654697800000|2022-06-08 14:16:40|687|686|687|686.4|687.2|686.6|686.4|686|66971
1654697810000|2022-06-08 14:16:50||686.6||686.6||686.6||686.4|1430
1654697820000|2022-06-08 14:17:00|686.8|686.4|685.8|685.2|687|686.4|685.2|684.8|52263
1654697830000|2022-06-08 14:17:10|685.6|685|685.4|685|685.6|685.2|685.4|684.8|0
1654697840000|2022-06-08 14:17:20|685.2|685.2|685.8|685.2|685.8|685.2|685.2|685.2|54536
1654697850000|2022-06-08 14:17:30|685.6||685.8||685.8||685.6||1020
1654697860000|2022-06-08 14:17:40|686|685.4|686.6|686.2|686.6|686.2|686|685.2|12602
1654697870000|2022-06-08 14:17:50|686.4|686|686.4|686|686.4|686.2|686|685.6|20472
1654697880000|2022-06-08 14:18:00|686.6|686.2|686.6|686.2|686.6|686.4|686.6|686.2|5782
1654697890000|2022-06-08 14:18:10|||||||||575
1654697900000|2022-06-08 14:18:20|686.4||686.6||686.6||686.4||1900
1654697920000|2022-06-08 14:18:40|686.8|686.4|688.6|688.2|688.8|688.4|686.6|686.2|167134
1654697930000|2022-06-08 14:18:50|688.8|688.4|688.8|688.4|688.8|688.4|688.6|688.2|22364
1654697940000|2022-06-08 14:19:00|689|688.6|689|688.6|689|688.8|689|688.6|16863
1654697950000|2022-06-08 14:19:10|689.2|688.4|691.2|690.8|691.4|690.8|689.2|688.4|179316
1654697960000|2022-06-08 14:19:20|691.4|691|691.8|691.6|692.6|692.4|690.8|690.4|242808
1654697970000|2022-06-08 14:19:30|692|691.8|693.2|693|694|693.4|691.8|691.4|104742
1654697980000|2022-06-08 14:19:40|693.4|693.2|694.2|693.8|694.2|694|693.2|693|56462
1654697990000|2022-06-08 14:19:50|694.4|694|694.6|694.2|694.8|694.4|693.8|693.6|53596
1654698000000|2022-06-08 14:20:00|694.8|694.4|694.8|694.4|695|694.4|694.6|694.4|4646
1654698010000|2022-06-08 14:20:10|694.6|694.6|694|693.2|694.8|694.6|693.4|693|37942
1654698020000|2022-06-08 14:20:20|693.8|693.4|693.4|693|693.8|693.4|693|692.6|19862
1654698030000|2022-06-08 14:20:30|693.2|692.6|693|692.6|693.2|692.6|693|692.6|306
1654698040000|2022-06-08 14:20:40||692.8||692.8||692.8||692.6|743
1654698050000|2022-06-08 14:20:50|692.6|692.4|692.6|692.2|692.8|692.4|692.4|692|60581
1654698060000|2022-06-08 14:21:00|692.8|692.4|694.8|694.2|695|694.6|692.6|692.2|71974
1654698070000|2022-06-08 14:21:10|695|694.6|694.6|694|695.4|694.8|694|693.8|29481
1654698080000|2022-06-08 14:21:20|694.4||694.4||694.4||694.2||6798
1654698090000|2022-06-08 14:21:30|694.2||694.2||694.4||694.2||13866
1654698100000|2022-06-08 14:21:40|694.4|693.8|694.6|694.2|694.6|694.2|694|693.2|25008
1654698110000|2022-06-08 14:21:50||694.4||694.4||694.4||694.4|26079
1654698120000|2022-06-08 14:22:00|||||||||1500
1654698130000|2022-06-08 14:22:10|694.8|694.6|695.4|695|695.4|695.2|694.8|694.6|25073
1654698140000|2022-06-08 14:22:20|695.2|695.2|695.6|695.2|695.8|695.2|695.2|695|12362
1654698150000|2022-06-08 14:22:30|695.4|693.8|695|694.6|695.8|694.8|694|693.8|158878
1654698160000|2022-06-08 14:22:40|695.2|694.8|695.8|695.2|695.8|695.2|695.2|694.6|18246
1654698170000|2022-06-08 14:22:50|695.6||695.6||695.6||695.6||0
1654698180000|2022-06-08 14:23:00|695.4|695|695.2|694.8|695.6|695|695.2|694.8|5401
1654698190000|2022-06-08 14:23:10|695|694.6|692.4|692|695.2|694.6|692.4|691.8|20441
1654698200000|2022-06-08 14:23:20|692.2|691.8|691.2|690.8|692.4|691.8|691|690.4|29090
1654698210000|2022-06-08 14:23:30|691|690.6|691.2|690.6|691.4|691|690.8|690.6|22771
1654698220000|2022-06-08 14:23:40|691|690.4|691|690.4|691.2|690.8|690|689.8|42734
1654698230000|2022-06-08 14:23:50|||||||||145
1654698240000|2022-06-08 14:24:00|690.8|690.2|690|689.4|690.8|690.2|689.2|688.6|50949
1654698250000|2022-06-08 14:24:10|689.8||690||690||689.8||0
1654698260000|2022-06-08 14:24:20|689.8|689.6|689.4|689.2|689.8|689.6|689|688.6|28929
1654698270000|2022-06-08 14:24:30|689.2|688.8|688.6|688|689.4|689|688.4|688|23395
1654698280000|2022-06-08 14:24:40|688.4|688.2|688.6|688.2|688.6|688.2|688.4|688|10177
1654698290000|2022-06-08 14:24:50|||||||||200
1654698300000|2022-06-08 14:25:00|688.4|688|688.2|688|688.6|688|688|687.2|23445
1654698310000|2022-06-08 14:25:10|688.6|688.2|688.8|688.4|689|688.6|688.6|688.2|6283
1654698320000|2022-06-08 14:25:20||688.2||688.2||688.2||688.2|441
1654698330000|2022-06-08 14:25:30|688.6|688.4|689.4|689|689.8|689.4|688.6|688.2|35011
1654698340000|2022-06-08 14:25:40|689|688.8|689.4|689|689.4|689|689|688.8|7526
1654698370000|2022-06-08 14:26:10|689.8|689.2|690|689.4|690|689.8|689.8|689|19352
1654698380000|2022-06-08 14:26:20|689.8|689.6|690|689.6|690.2|690|689.6|689.4|9272
1654698390000|2022-06-08 14:26:30|690.2|689.8|690.8|690.4|690.8|690.4|690.2|689.6|17380
1654698400000|2022-06-08 14:26:40|||||||||448
1654698410000|2022-06-08 14:26:50|690.6|690.6|690.8|690|690.8|690.6|690.2|690|44537
1654698420000|2022-06-08 14:27:00|690.4|690.2|690.4|690|690.8|690.4|690.4|690|7003
1654698440000|2022-06-08 14:27:20|690.2|690.2|690.2|690|690.6|690.2|690.2|690|47687
1654698450000|2022-06-08 14:27:30|690.4|690.2|690.4|690.2|690.8|690.4|690.4|690.2|8264
1654698460000|2022-06-08 14:27:40|690.2|690|690.4|690|690.4|690|690.2|690|20112
1654698470000|2022-06-08 14:27:50|690.6|690.2|691.2|690.6|691.2|690.6|690.6|690.2|30590
1654698480000|2022-06-08 14:28:00|691.4|690.8|691.2|690.8|691.6|691.2|691.2|690.6|1906
1654698490000|2022-06-08 14:28:10|691.6|690.6|691.4|691|691.8|691.4|691.2|690.6|17930
1654698500000|2022-06-08 14:28:20|691.6|691.2|692|691.6|692.2|692|691.6|691.2|51599
1654698510000|2022-06-08 14:28:30|692.2||692.2||692.2||692||4787
1654698520000|2022-06-08 14:28:40|692||692||692.2||692||8190
1654698530000|2022-06-08 14:28:50|692.2|691.8|692.6|692.2|692.6|692.4|692|691.6|47048
1654698540000|2022-06-08 14:29:00|692.8|692.4|693.4|692.8|693.4|693|692.8|692.2|26652
1654698550000|2022-06-08 14:29:10|693.6|693|693.4|693|693.6|693.2|693.4|693|4588
1654698560000|2022-06-08 14:29:20|693.6||693.4||693.6||693.4||0
1654698570000|2022-06-08 14:29:30|693.2|692.8|693.8|693.4|693.8|693.4|693.2|692.8|25460
1654698580000|2022-06-08 14:29:40|694|693.6|694.4|693.8|694.4|694|694|693.6|18811
1654698600000|2022-06-08 14:30:00|694.2|693.6|693.6|693|694.4|693.6|693|692.8|57590
1654698610000|2022-06-08 14:30:10|693.8|693.2|694.8|694.4|694.8|694.6|693.8|693|29812
1654698620000|2022-06-08 14:30:20|695|694.6|694.6|694.2|695.6|695.2|694.2|694|78132
1654698630000|2022-06-08 14:30:30|695|694.4|694.8|694.4|695|694.4|694.8|694.4|4683
1654698640000|2022-06-08 14:30:40|694.6|694|695.6|695.4|695.6|695.4|694.4|694|57558
1654698650000|2022-06-08 14:30:50|695.8|695.6|695.4|694.8|695.8|695.6|694.6|694.4|44710
1654698660000|2022-06-08 14:31:00|695.2|694.6|694.8|694.2|695.4|694.6|694.8|694.2|14594
1654698670000|2022-06-08 14:31:10|694.6|694|693.4|693|694.8|694|693.2|692.8|55839
1654698680000|2022-06-08 14:31:20|693.2|692.8|692.4|692|693.4|692.8|692.4|692|21370
1654698690000|2022-06-08 14:31:30|692.2|691.8|692|691.6|692.4|692|691.8|691.6|2821
1654698700000|2022-06-08 14:31:40|692.2|691.8|691.4|691|692.2|691.8|691.2|690.6|138244
1654698710000|2022-06-08 14:31:50|691.2|691.2|692|691.6|692.2|691.6|691.2|691|8961
1654698720000|2022-06-08 14:32:00|691.8|691.4|691.6|691.2|691.8|691.4|691.4|691|4639
1654698730000|2022-06-08 14:32:10|||||||||500
1654698740000|2022-06-08 14:32:20|691.4|691|690.8|690.4|691.4|691|690.8|690.4|8577
1654698750000|2022-06-08 14:32:30|691|690.6|692.4|691.8|692.4|692|691|690.6|38514
1654698760000|2022-06-08 14:32:40|692.6|692|693|692.4|693|692.4|692.6|692|0
1654698770000|2022-06-08 14:32:50|693.2|692.6|693.2|692.8|693.2|693|693.2|692.6|7292
1654698780000|2022-06-08 14:33:00|693|692.6|693|692.6|693|692.8|692.8|692.6|573
1654698800000|2022-06-08 14:33:20|692.8|692.8|692.8|692.4|693.6|693|692.2|692|84605
1654698810000|2022-06-08 14:33:30|692.6|692.2|692.4|691.8|692.6|692.4|692|691.8|2961
1654698820000|2022-06-08 14:33:40|||||||||800
1654698830000|2022-06-08 14:33:50||692||691.8||692||691.8|1350
1654698840000|2022-06-08 14:34:00|692.2|691.6|692.6|692.2|692.8|692.2|691.6|691|30236
1654698850000|2022-06-08 14:34:10|692.4|691.8|692.8|692.4|693|692.6|691.8|691.6|8691
1654698860000|2022-06-08 14:34:20|692.6|692|692.8|692.4|692.8|692.4|692.6|692|1738
1654698870000|2022-06-08 14:34:30|692.6|692.2|693|692.6|693|692.6|692.6|692.2|8009
1654698880000|2022-06-08 14:34:40|692.8|692.4|691.8|691.4|693|692.4|691.6|691|54232
1654698890000|2022-06-08 14:34:50|691.6|691.6|691.8|691.4|691.8|691.6|691.6|691.4|321
1654698900000|2022-06-08 14:35:00|691.6|691.2|691.6|691.2|691.8|691.2|691.4|691.2|1240
1654698910000|2022-06-08 14:35:10|691.4|691|691.4|691|691.6|691|691.2|691|1284
1654698920000|2022-06-08 14:35:20|691.2|690.8|690.8|690.2|691.2|690.8|690.6|690.2|5256
1654698950000|2022-06-08 14:35:50|690.6||690.6||690.6||690.6||0
1654698960000|2022-06-08 14:36:00|690.8|690.4|691.4|690.8|691.4|691|690.8|690.2|31954
1654698970000|2022-06-08 14:36:10|691.6|691|691.8|691.4|691.8|691.4|691.6|691|11693
1654698980000|2022-06-08 14:36:20|692|691.6|692|691.6|692|691.6|691.8|691.4|597
1654698990000|2022-06-08 14:36:30|692.2|691.8|692.8|692.4|692.8|692.4|692.2|691.8|15315
1654699020000|2022-06-08 14:37:00|693|692.6|693|692.4|693.2|693|692.8|692.4|40427
1654699030000|2022-06-08 14:37:10|692.8|692.2|693.4|693|693.4|693.2|692.2|692|48097
1654699040000|2022-06-08 14:37:20|693.2|693.2|693.4|693|693.4|693.2|693.2|693|617
1654699050000|2022-06-08 14:37:30|693.2|692.8|693.2|692.6|693.6|693.2|693|692.6|40397
1654699060000|2022-06-08 14:37:40|693.4|692.8|693.8|693.4|693.8|693.4|693.4|692.8|8266
1654699070000|2022-06-08 14:37:50|693.6|693|693.6|693.2|693.8|693.2|692.8|692.6|103029
1654699090000|2022-06-08 14:38:10|693.8|693.4|694|693.6|694|693.6|693.8|693.2|11849
1654699110000|2022-06-08 14:38:30|694.2|693.8|694.2|693.8|694.2|694|694.2|693.8|6598
1654699120000|2022-06-08 14:38:40|694.4|694|695.2|694.8|695.4|695.2|694.4|693.8|35768
1654699130000|2022-06-08 14:38:50|695.4|695|699.6|698.8|700|699.8|695.4|694.8|353112
1654699140000|2022-06-08 14:39:00|699.8|699|697.8|697.2|701.2|700.8|696.2|696|469032
1654699150000|2022-06-08 14:39:10|697.6|697|701|700.4|701.8|701.2|697.2|696.8|262458
1654699160000|2022-06-08 14:39:20|700.8|700.2|697.8|697.4|701.2|700.2|697.6|697.4|32908
1654699170000|2022-06-08 14:39:30|697.6|697.2|695|694.4|697.8|697.2|694.8|694.4|63324
1654699180000|2022-06-08 14:39:40|695.2|694.6|694.8|694.4|695.4|695|694.2|693.4|63693
1654699190000|2022-06-08 14:39:50|694.6|694.2|695.8|695|695.8|695.4|693.8|693.6|63978
1654699200000|2022-06-08 14:40:00|696|695.2|695.8|695.4|696.2|695.8|695.8|695.2|4294
1654699210000|2022-06-08 14:40:10|696|695.6|700.8|700|700.8|700|696|695.4|287496
1654699220000|2022-06-08 14:40:20|700.6|699.8|700.6|700|704.2|704|700.2|699.6|382649
1654699230000|2022-06-08 14:40:30|700.4|699.8|702.2|702|702.8|702.2|700.4|699.8|67922
1654699240000|2022-06-08 14:40:40|702.4|701.8|701.4|701|702.6|701.8|700.6|699.8|58833
1654699250000|2022-06-08 14:40:50|701.6|700.8|706|705.2|706|705.2|701|700.4|73873
1654699260000|2022-06-08 14:41:00|706.2|705.4|708.8|707.8|709|708.4|705.6|705.4|102765
1654699270000|2022-06-08 14:41:10|708.6|707.4|706.2|705.4|708.8|707.4|706|705.4|33149
1654699280000|2022-06-08 14:41:20|706|705.2|704.2|703.6|706.2|705.2|704.2|703.6|12940
1654699290000|2022-06-08 14:41:30|704.4|703.2|708.2|707.6|709.8|708.8|704|703.2|117572
1654699300000|2022-06-08 14:41:40|708.4|707.8|709.8|709|709.8|709|708.4|707.8|37077
1654699310000|2022-06-08 14:41:50|709.6|709.2|707.8|707|709.8|709.4|707.8|707|78444
1654699320000|2022-06-08 14:42:00|707.6|706.8|705|704|707.6|706.8|705|704|93491
1654699330000|2022-06-08 14:42:10|704.8|703.8|705.4|704.6|706|705.8|703|702.4|80928
1654699340000|2022-06-08 14:42:20|705.2|704.4|705|704.4|705.2|704.6|705|704.4|2821
1654699350000|2022-06-08 14:42:30|705.2|704.6|703.8|703.4|705.6|705.2|703.4|702.6|59663
1654699360000|2022-06-08 14:42:40|703.6|703.2|703.8|703.4|703.8|703.4|703.6|703.2|7700
1654699370000|2022-06-08 14:42:50|703.6|703.2|704|703.6|704.4|703.6|703.2|702.6|31971
1654699380000|2022-06-08 14:43:00|703.8|703.4|703.4|702.8|703.8|703.6|702.8|702.2|57791
1654699390000|2022-06-08 14:43:10|702.8|703|699.4|698.6|703.4|703|698.8|698.6|188507
1654699400000|2022-06-08 14:43:20|699|698.2|699|698.2|699.4|698.4|698.4|697.8|13032
1654699410000|2022-06-08 14:43:30|698.8|698.4|698|697.4|699|698.4|698|697.2|14316
1654699420000|2022-06-08 14:43:40|698.2|697.6|696.6|695.4|698.4|698.2|696|695.2|122112
1654699430000|2022-06-08 14:43:50|696.4|695.2|697.6|697|697.8|697.6|696|695|34761
1654699440000|2022-06-08 14:44:00|697.8|696.8|697.2|696.6|698|697.8|697|696.2|48846
1654699450000|2022-06-08 14:44:10|697|696.4|696|695.4|697|696.4|696|695.2|13905
1654699460000|2022-06-08 14:44:20|695.8|695.6|694|693|696|695.6|694|693|14505
1654699470000|2022-06-08 14:44:30|693.8|692.8|691.8|691.2|693.8|692.8|690.8|690.2|143998
1654699480000|2022-06-08 14:44:40|691.6|691|691.8|691.2|692|691.6|691.6|691|12930
1654699490000|2022-06-08 14:44:50|692|691.4|691|690.4|692|691.4|690.8|690.2|40256
1654699500000|2022-06-08 14:45:00|691.4|690.6|690.8|690.2|691.8|691.6|690.8|690.2|59242
1654699510000|2022-06-08 14:45:10|691|690.4|687.2|687|691|690.4|687.2|687|155291
1654699520000|2022-06-08 14:45:20|687.4|687.2|687.6|687|687.8|687.4|686.8|686.4|95932
1654699530000|2022-06-08 14:45:30|687.8|687.2|687.8|687.6|687.8|687.6|685.8|685.4|112662
1654699540000|2022-06-08 14:45:40|688|687.8|686.8|686.4|688|687.8|686.6|686.4|17767
1654699550000|2022-06-08 14:45:50|686.6|686.2|686.8|685.8|686.8|686.6|684.8|684.2|157627
1654699560000|2022-06-08 14:46:00|686.6|686|687|686.4|688|687.4|686.4|685.8|35490
1654699570000|2022-06-08 14:46:10|687.2|686.6|687.4|686.8|687.4|687.2|687.2|686.6|5900
1654699580000|2022-06-08 14:46:20|687.6|687|687|686.4|688.2|687.4|687|686.4|46472
1654699590000|2022-06-08 14:46:30|686.8|686|686.6|685.8|686.8|686.4|685.8|685|15517
1654699600000|2022-06-08 14:46:40|686.4|685.6|685.8|685.2|686.4|685.6|685.2|684.8|19305
1654699610000|2022-06-08 14:46:50|686|685.4|686.4|685.6|687.2|686.8|686|685|26209
1654699620000|2022-06-08 14:47:00|686.6|685.8|688.2|687.4|688.8|688.6|686.6|685.6|41586
1654699630000|2022-06-08 14:47:10|688|687.2|688|687.4|688.2|687.6|687.8|687.2|4049
1654699640000|2022-06-08 14:47:20|687.8|687.2|686.6|685.8|688|687.2|686|685.4|48708
1654699650000|2022-06-08 14:47:30|686.4|684.8|684.2|683.6|686.6|684.8|683.4|682.8|96766
1654699660000|2022-06-08 14:47:40|684.4|683.8|685.6|685|685.8|685|684.4|683.8|29614
1654699670000|2022-06-08 14:47:50|685.8|685.2|686.4|685.8|686.8|686.2|685.2|685|37083
1654699680000|2022-06-08 14:48:00|686.2|685.6|685.8|685.2|686.6|685.8|685.6|685.2|14058
1654699690000|2022-06-08 14:48:10|686|685|685.2|684.6|686|685|685.2|684.4|14396
1654699700000|2022-06-08 14:48:20|685|684.4|684.8|684.4|685|684.6|684.6|684.4|4530
1654699710000|2022-06-08 14:48:30|684.6||684.8||684.8||684.6||5093
1654699720000|2022-06-08 14:48:40|685|684.6|685|684.6|685|684.6|684.8|684.4|10875
1654699730000|2022-06-08 14:48:50|684.8|684.4|684|683.4|685|684.4|683.2|683|32927
1654699740000|2022-06-08 14:49:00|683.8|683.2|684.8|684.4|685.2|684.6|683.4|683|95937
1654699750000|2022-06-08 14:49:10|685|684.2|685|684.2|686.4|685.6|684.2|684|136985
1654699760000|2022-06-08 14:49:20|685.2|684.4|685.2|684.8|685.6|685|684.6|684|83220
1654699770000|2022-06-08 14:49:30|685.6|684.6|685.8|685.4|685.8|685.4|685.6|684.6|34380
1654699780000|2022-06-08 14:49:40|686|685.6|685.2|684.8|686.2|685.6|685.2|684.8|187953
1654699790000|2022-06-08 14:49:50|685.4|684.6|685.6|684.8|685.6|685.2|684.8|684.6|15582
1654699800000|2022-06-08 14:50:00|685|685|685.8|685.2|685.8|685.2|685|684.8|16929
1654699810000|2022-06-08 14:50:10||685||685||685||685|0
1654699820000|2022-06-08 14:50:20|685.6|685.4|685.8|685.2|686|685.6|685.6|685|7733
1654699830000|2022-06-08 14:50:30|686|685.4|685.8|685.6|686|685.6|685.6|685.4|22813
1654699840000|2022-06-08 14:50:40|686|685.4|686|685.4|686|685.6|685.6|685.4|9368
1654699850000|2022-06-08 14:50:50|686.2|685.6|686.2|685.8|687|686.2|686.2|685.4|40167
1654699860000|2022-06-08 14:51:00|686.4||686.4||686.4||686.2||1010
1654699870000|2022-06-08 14:51:10|686.2|686|686.4|685.8|686.4|686|686.2|685.8|682
1654699880000|2022-06-08 14:51:20|686.2|685.6|685.8|685.4|686.4|685.8|685.8|685.4|12687
1654699900000|2022-06-08 14:51:40|685.6|684.8|684|683.4|685.8|684.8|682.8|682.4|136037
1654699910000|2022-06-08 14:51:50|683.8|683.2|683.6|683|683.8|683.2|683|682.8|25331
1654699920000|2022-06-08 14:52:00|683.4|683.2|683.2|682.8|683.6|683.2|683.2|682.8|4614
1654699930000|2022-06-08 14:52:10|683.4|683|683.4|683|683.4|683|683.4|682.8|9728
1654699940000|2022-06-08 14:52:20|683.6|683.2|685.2|684.6|685.2|684.6|683.6|682.8|53380
1654699950000|2022-06-08 14:52:30|685.4|684.8|685.8|685.4|686|685.4|685.4|684.8|15658
1654699960000|2022-06-08 14:52:40|686|685.8|686.6|686|686.6|686|686|685.4|12350
1654699970000|2022-06-08 14:52:50|686.8|686.2|686.8|686.4|687|686.4|686.6|686|36149
1654699980000|2022-06-08 14:53:00|686.6|686.2|686.8|686.4|686.8|686.6|686.6|686.2|16358
1654699990000|2022-06-08 14:53:10|687|686.2|686.8|686.2|687|686.4|686.8|686.2|9903
1654700000000|2022-06-08 14:53:20|687|686.4|688|687.2|688|687.2|686.8|686.2|70434
1654700010000|2022-06-08 14:53:30|687.8|687.4|689.6|689|689.6|689|687.2|687|77847
1654700020000|2022-06-08 14:53:40|689.4|688.8|690|689.4|690|689.6|689.4|688.8|28471
1654700030000|2022-06-08 14:53:50|689.8|689.2|689.6|689.2|689.8|689.2|689.2|688.8|23462
1654700040000|2022-06-08 14:54:00|689.8|689.4|690|689.4|690|689.6|689.6|689.4|15850
1654700050000|2022-06-08 14:54:10|||||||||5185
1654700060000|2022-06-08 14:54:20|||||||||2182
1654700070000|2022-06-08 14:54:30|690.2|689.6|691.4|690.6|691.4|690.8|690|689.4|95627
1654700080000|2022-06-08 14:54:40|691.6|691|693.2|692.8|693.2|692.8|691.4|691|110528
1654700090000|2022-06-08 14:54:50|693|692.6|692.8|692.4|693.4|692.8|692|691.8|67954
1654700100000|2022-06-08 14:55:00|692.6|692.6|693.4|692.8|693.4|693|692.2|692|85485
1654700110000|2022-06-08 14:55:10|693.6|693|693.4|693|693.6|693.2|692.6|692.2|45109
1654700120000|2022-06-08 14:55:20|693.6|693.2|694.6|694|694.6|694|693.6|693.2|55225
1654700130000|2022-06-08 14:55:30|694.4|693.8|694.8|693.8|694.8|694.4|693.8|693.6|33267
1654700140000|2022-06-08 14:55:40|694.6|694.2|694|693.6|694.6|694.2|694|693.6|10578
1654700150000|2022-06-08 14:55:50|694.4|693.4|694.6|694|695.6|695|693.8|693.4|179796
1654700160000|2022-06-08 14:56:00|694.4|693.8|693.4|693|694.4|694|693.2|692.8|16503
1654700170000|2022-06-08 14:56:10|693.6|693.2|696|695|696.4|695.8|693.6|692.8|205913
1654700180000|2022-06-08 14:56:20|695.8|695.2|696|695.4|696|695.4|695.2|695|41164
1654700190000|2022-06-08 14:56:30|695.6|695.6|695.8|695.2|696|695.6|695.6|695|10015
1654700200000|2022-06-08 14:56:40|695.2|695|696.2|695.6|696.2|695.6|695.2|695|36097
1654700210000|2022-06-08 14:56:50|696.4|695.8|698.8|698|699|698.4|696.2|695.8|147281
1654700220000|2022-06-08 14:57:00|699|698.2|700|699.6|700.8|700.4|699|698.2|325008
1654700230000|2022-06-08 14:57:10||699.8||699.6||699.8||699.6|140615
1654700240000|2022-06-08 14:57:20|||||||||17327
1654700250000|2022-06-08 14:57:30||699.8||699.6||699.8||699.6|19198
1654700260000|2022-06-08 14:57:40|699.8|699.4|699.6|699|699.8|699.4|699|698.4|35762
1654700270000|2022-06-08 14:57:50|700.2|699.2|704|702.8|704.4|703.8|700|699.2|236139
1654700280000|2022-06-08 14:58:00|703.8|702.4|701.2|700.2|703.8|702.4|700.6|700.2|8876
1654700290000|2022-06-08 14:58:10|701.4|700.4|702.2|701.6|702.2|701.8|701.4|700.4|22168
1654700300000|2022-06-08 14:58:20|702|701.4|700.6|700|702.2|701.4|700.2|699.2|86017
1654700310000|2022-06-08 14:58:30|700.4|699.6|701.2|700.6|701.2|700.6|700.4|699.4|28887
1654700320000|2022-06-08 14:58:40|701.4|700.8|702|701.6|702.2|701.6|701.4|700.8|20351
1654700330000|2022-06-08 14:58:50|702.2|702|703.2|702.6|703.2|702.6|702|701.6|24364
1654700340000|2022-06-08 14:59:00|703|702.4|703|702.4|703|702.6|703|702.4|8833
1654700350000|2022-06-08 14:59:10|702.8|702|702|701.4|703.2|702.4|701.2|700.8|179366
1654700360000|2022-06-08 14:59:20|701.8|701.2|701.8|701|702|701.4|700.4|700|99649
1654700370000|2022-06-08 14:59:30|702|701.2|702|701.4|702.4|701.8|701.4|701|57506
1654700380000|2022-06-08 14:59:40|702.2|701.6|702.4|702|702.4|702|702|701.6|4625
1654700390000|2022-06-08 14:59:50||702.2||702||702.2||702|4188
1654700400000|2022-06-08 15:00:00|702.2|701.8|702.4|702|702.4|702|702|701.8|24181
1654700410000|2022-06-08 15:00:10|702.2|701.6|702|701.4|702.4|701.6|701.6|701.4|22159
1654700420000|2022-06-08 15:00:20|702.2|701.6|702|701.2|702.4|702|701.2|700.6|49197
1654700430000|2022-06-08 15:00:30|701.8|701.4|702.2|701.6|702.4|702|701.2|701|41296
1654700440000|2022-06-08 15:00:40|702|701.8|702.4|702|702.4|702|702|701.8|20132
1654700450000|2022-06-08 15:00:50|702.6|702.2|704|703.6|704|703.6|702.4|702|67080
1654700460000|2022-06-08 15:01:00|704.2|703.8|704.8|704.4|704.8|704.6|704|703.6|58764
1654700470000|2022-06-08 15:01:10|705|704.6|705|704.6|705.2|704.8|705|704.6|143244
1654700480000|2022-06-08 15:01:20|704.8|704.8|704.4|703.8|705|704.8|703.4|703|85521
1654700490000|2022-06-08 15:01:30|704.2|704|704.4|704|704.8|704.4|704.2|703.6|68250
1654700500000|2022-06-08 15:01:40|704.2|703.8|704.4|703.8|704.6|704|703.8|703.6|80467
1654700510000|2022-06-08 15:01:50|704.6|704.2|704.8|704.4|704.8|704.4|703.2|702.8|80711
1654700520000|2022-06-08 15:02:00|705||704.8||705||704.8||16764
1654700530000|2022-06-08 15:02:10|704.6|704.2|704.6|704.2|704.8|704.4|703.6|703.2|72827
1654700540000|2022-06-08 15:02:20|704.8|704.4|705|704.4|705.2|704.8|704.6|704.2|86462
1654700550000|2022-06-08 15:02:30|704.8|704.2|709.2|708.4|710|709|704.6|704|643332
1654700560000|2022-06-08 15:02:40|709|708.2|709.2|708.2|709.2|708.2|709|708.2|6094
1654700570000|2022-06-08 15:02:50|709|707.8|706.6|705.4|709|707.8|706.6|705.4|20326
1654700580000|2022-06-08 15:03:00|706.4|705.2|706.6|705.6|706.8|706.6|706|705|42726
1654700590000|2022-06-08 15:03:10|706.2|705.8|705|704.6|706.6|705.8|704.4|704|48749
1654700600000|2022-06-08 15:03:20|705.4|705|705|704.8|705.4|705|705|704.6|36597
1654700610000|2022-06-08 15:03:30||704.6||704.6||704.8||704.6|4204
1654700620000|2022-06-08 15:03:40|704.8|704.4|705.6|705|705.6|705|703|702.2|201538
1654700630000|2022-06-08 15:03:50|705.4|705.2|705.4|705|705.6|705.2|705.4|704.6|20550
1654700640000|2022-06-08 15:04:00||705.2||705||705.2||705|5000
1654700650000|2022-06-08 15:04:10|705|704.6|705.2|704.6|705.4|705|705|704.6|12018
1654700660000|2022-06-08 15:04:20|705|705|705.2|705|706|705.6|705|704.6|93105
1654700670000|2022-06-08 15:04:30|705|704.6|705.2|705|705.2|705|704|703.8|81401
1654700680000|2022-06-08 15:04:40|705.4|705.2|705.4|705|705.6|705.4|705.4|705|24482
1654700690000|2022-06-08 15:04:50|705.6|705.2|705.8|705|705.8|705.2|705.6|705|19807
1654700700000|2022-06-08 15:05:00|705.6|705.2|705.6|705|705.8|705.2|705.4|705|6005
1654700710000|2022-06-08 15:05:10|705.4|704.8|705.4|705|705.6|705.2|704.6|704.4|91347
1654700720000|2022-06-08 15:05:20|705|704.6|704.4|704.2|705.4|705.2|704.4|704.2|66364
1654700730000|2022-06-08 15:05:30|704.6|704|704.4|704|704.6|704.4|704|703.8|102627
1654700740000|2022-06-08 15:05:40|704.6|704.2|704.8|704.4|704.8|704.6|704.4|704.2|81218
1654700750000|2022-06-08 15:05:50|705|704.6|705.6|705.2|705.6|705.2|705|704.6|29592
1654700760000|2022-06-08 15:06:00|705.8|705.4|705.2|704.8|706|705.4|705|704.8|26803
1654700770000|2022-06-08 15:06:10|705|704.6|704.2|703.6|705.2|704.6|703.8|703.2|36392
1654700780000|2022-06-08 15:06:20|704|703.8|704.4|704|704.4|704|704|703.6|4606
1654700790000|2022-06-08 15:06:30|705|703.8|705.6|705|705.6|705.2|704.2|703.8|127455
1654700800000|2022-06-08 15:06:40|705.4|704.8|706.2|705.8|706.2|706|705.2|704.6|64174
1654700810000|2022-06-08 15:06:50|706|706|705.6|705|706.2|706|705.4|705|48792
1654700820000|2022-06-08 15:07:00|706.2|705.2|705.6|705|706.2|705.6|705.4|704.8|40530
1654700830000|2022-06-08 15:07:10|705.4|704.8|705.6|705|705.6|705.4|705|704.8|116974
1654700840000|2022-06-08 15:07:20|705.4|704.8|705.2|705|705.6|705|704.8|704.6|75619
1654700850000|2022-06-08 15:07:30|||||||||2144
1654700860000|2022-06-08 15:07:40|705.4|704.8|705.4|705|705.4|705.2|705|704.6|25708
1654700870000|2022-06-08 15:07:50|705.2|704.8|705.4|705|705.4|705|705|704.6|31439
1654700880000|2022-06-08 15:08:00|705.2|704.8|705.2|705|705.2|705|705.2|704.8|7231
1654700890000|2022-06-08 15:08:10|705|704.6|705|704.4|705.2|704.6|702.2|702|188281
1654700900000|2022-06-08 15:08:20|705.2|704.6|705.2|704.6|705.2|704.8|704.6|704.4|21586
1654700910000|2022-06-08 15:08:30|705|704.8|704|703.4|705.2|705|703.6|703.4|164163
1654700920000|2022-06-08 15:08:40|703.8|703.2|701.4|700.6|703.8|703.4|701.2|700.6|72027
1654700930000|2022-06-08 15:08:50|701.2|700.4|701.4|700.8|701.4|701.2|699.6|699.2|126696
1654700940000|2022-06-08 15:09:00|701.2|700.6|702.2|701.6|702.2|701.6|700.8|700|55056
1654700950000|2022-06-08 15:09:10|702.4|702|702.6|702.2|702.6|702.2|702.4|702|2278
1654700960000|2022-06-08 15:09:20|702.8|702.4|702.6|702|703|702.6|702.6|702|20169
1654700970000|2022-06-08 15:09:30|702.8|702.2|703.2|702.6|703.2|702.6|702.6|702.2|24385
1654700980000|2022-06-08 15:09:40|703.4|702.8|703|702.4|703.4|703|702.8|702.4|14079
1654700990000|2022-06-08 15:09:50||702.6||702.4||702.6||702.4|41257
1654701000000|2022-06-08 15:10:00|702.8|702.2|701.8|701.2|702.8|702.4|701.4|700.8|48576
1654701010000|2022-06-08 15:10:10|701.6|701|701.2|700.6|701.6|701.2|700.2|700|17299
1654701020000|2022-06-08 15:10:20|701.4|700.8|701.4|701|701.6|701|701.4|700.8|3159
1654701030000|2022-06-08 15:10:30|701.2|700.8|701.4|701|701.4|701|700.6|700.4|42899
1654701040000|2022-06-08 15:10:40|701.6|701.2|702|701.4|702|701.4|700.8|700.6|73564
1654701050000|2022-06-08 15:10:50|702.2|701.6|702.2|701.6|702.2|701.8|701.4|701|64828
1654701060000|2022-06-08 15:11:00|702|701.8|702|701.6|702|701.8|702|701.6|550
1654701070000|2022-06-08 15:11:10|701.8|701.4|701.8|701.4|702|701.4|701.8|701.4|10276
1654701080000|2022-06-08 15:11:20|702|701.6|702|701.6|702|701.8|702|701.4|9991
1654701090000|2022-06-08 15:11:30|702.2|701.8|702.2|701.6|702.2|701.8|702.2|701.6|9167
1654701100000|2022-06-08 15:11:40|702.4|701.8|702.4|702|702.4|702.2|702.4|701.8|7515
1654701110000|2022-06-08 15:11:50|702.2|701.8|701.4|700.8|702.4|701.8|701.2|700.8|27069
1654701120000|2022-06-08 15:12:00|701.2|700.6|701.2|700.6|701.2|700.6|701|700.6|5722
1654701130000|2022-06-08 15:12:10|701|700.4|700.8|700.2|701|700.4|700.8|700.2|6394
1654701140000|2022-06-08 15:12:20|700.6|700|700.6|700|700.6|700.2|699.8|699.4|23306
1654701150000|2022-06-08 15:12:30|700.4|699.8|702|701.4|702|701.4|700.2|699.8|435683
1654701160000|2022-06-08 15:12:40|701.8|701.2|701.2|700.6|702.2|701.6|700.8|700.6|152837
1654701170000|2022-06-08 15:12:50|701||701||701||701||0
1654701180000|2022-06-08 15:13:00|||||||||6926
1654701190000|2022-06-08 15:13:10|||||||||800
1654701210000|2022-06-08 15:13:30|700.8|700.4|701.6|701.4|701.6|701.4|700.6|700.4|82401
1654701220000|2022-06-08 15:13:40|701.8|701.2|702|701.4|702.2|701.8|701.6|701.2|41495
1654701230000|2022-06-08 15:13:50||701.6||701.6||701.6||701.6|1175
1654701240000|2022-06-08 15:14:00|701.8|701.4|701.8|701.4|702|701.4|701.4|701.2|7937
1654701250000|2022-06-08 15:14:10|702|701.6|702|701.6|702|701.8|702|701.4|15557
1654701260000|2022-06-08 15:14:20|702.2|701.8|702|701.6|702.2|701.8|702|701.6|446685
1654701270000|2022-06-08 15:14:30||701.8||701.6||701.8||701.6|11701
1654701280000|2022-06-08 15:14:40|701.8|701|702|701.8|702|701.8|701.6|701|89805
1654701290000|2022-06-08 15:14:50|701.8|701.6|701.8|701.4|702|701.8|701.2|701|76932
1654701300000|2022-06-08 15:15:00|701.6|701.6|701.8|701.4|701.8|701.6|701.6|701.4|18433
1654701310000|2022-06-08 15:15:10|701.6|701.2|701.2|701|701.6|701.2|700.4|700|57685
1654701320000|2022-06-08 15:15:20|701|700.8|701.6|701.2|701.8|701.4|701|700.8|17313
1654701330000|2022-06-08 15:15:30|701.4|701|701.6|701.2|701.8|701.4|701.4|701|10277
1654701340000|2022-06-08 15:15:40|701.4|701.4|701.2|700.8|701.6|701.4|701|700.8|12274
1654701350000|2022-06-08 15:15:50|701|700.6|700.6|700.4|701|700.8|700.4|700.2|19920
1654701360000|2022-06-08 15:16:00|700.4|700.2|700.4|700|700.4|700.2|700.4|700|12615
1654701370000|2022-06-08 15:16:10|700.6|700.2|700.8|700.4|700.8|700.4|700.6|700.2|18662
1654701380000|2022-06-08 15:16:20|701|700.6|701.4|701|701.4|701|701|700.6|22986
1654701390000|2022-06-08 15:16:30|701.2|700.8|701.2|700.6|701.4|700.8|700.4|700.2|77154
1654701400000|2022-06-08 15:16:40|701.4|700.8|701.6|701.4|701.6|701.4|701.4|700.6|29125
1654701410000|2022-06-08 15:16:50|701.4|701.2|701.4|701.2|701.6|701.2|701.2|701|9382
1654701420000|2022-06-08 15:17:00|701.2|701|701.4|701|701.4|701.2|701.2|701|5452
1654701430000|2022-06-08 15:17:10|701.2|700.8|700.8|700.4|701.4|701|700.4|700.2|61108
1654701450000|2022-06-08 15:17:30|||||||||1750
1654701460000|2022-06-08 15:17:40||700.6||700.6||700.6||700.4|7508
1654701470000|2022-06-08 15:17:50|701||701||701||701||9382
1654701480000|2022-06-08 15:18:00|701.2|700.8|701.4|701|701.4|701.2|701.2|700.8|34011
1654701490000|2022-06-08 15:18:10|701.2|700.8|701|700.8|701.2|701|700.4|700|52030
1654701500000|2022-06-08 15:18:20|701.2|701|701.2|700.6|701.4|701|700.4|700.2|74571
1654701510000|2022-06-08 15:18:30|701|701|701|700.6|701.4|701|700.8|700.4|18536
1654701520000|2022-06-08 15:18:40|||||||||710
1654701530000|2022-06-08 15:18:50|701.2|700.8|701.4|701.2|701.4|701.2|701.2|700.8|20725
1654701540000|2022-06-08 15:19:00|701.2|701|702|701.6|702|701.8|701.2|701|58276
1654701550000|2022-06-08 15:19:10|701.8|701.4|702|701.6|702|701.6|701.2|701|28848
1654701560000|2022-06-08 15:19:20|701.8|701.8|702|701.8|702|701.8|701.8|701.8|21068
1654701570000|2022-06-08 15:19:30|701.8|701.6|702|701.6|702|701.6|701.8|701.6|10752
1654701580000|2022-06-08 15:19:40|701.8|701.4|701.4|701|702|701.4|701.4|701|41885
1654701590000|2022-06-08 15:19:50|701.2|700.8|701.4|700.8|701.4|701|701|700.6|17285
1654758040000|2022-06-09 07:00:40|689.8|615|671.6|671|689.8|672.4|671.6|615|17457
1654758050000|2022-06-09 07:00:50|672|671.2|674|673.2|674|673.8|672|671|102285
1654758060000|2022-06-09 07:01:00|674.6|673.4|678.8|677.2|679.4|678.6|674.4|673.2|76599
1654758070000|2022-06-09 07:01:10|678.6|678|679.8|678.4|679.8|679|678.6|678|11588
1654758080000|2022-06-09 07:01:20|680|678.6|682|680.4|682|681.2|680|678.6|33237
1654758090000|2022-06-09 07:01:30|681.8|680.6|681.4|680.4|681.8|680.6|681.4|680.4|27
1654758100000|2022-06-09 07:01:40|681.2|680.2|681.6|680.2|681.6|681|680.8|680.2|5844
1654758110000|2022-06-09 07:01:50|681.8|680.4|682.2|681.2|682.2|681.2|681.8|680.2|1663
1654758120000|2022-06-09 07:02:00|682|680.8|681.8|680.6|682.2|680.8|681.6|680.6|423
1654758130000|2022-06-09 07:02:10|682|680.8|682.4|681|682.6|681.2|682|680.6|2249
1654758140000|2022-06-09 07:02:20|682.2|681.2|681.2|680|682.6|681.2|681.2|680|15431
1654758150000|2022-06-09 07:02:30|681|679.6|679.6|678.4|681|679.6|678.6|677.8|12338
1654758160000|2022-06-09 07:02:40|679|678|679.6|678|679.6|678.8|678.2|676.8|1884
1654758170000|2022-06-09 07:02:50|679.4|678.2|677|675.6|679.4|678.8|676|674.8|99011
1654758180000|2022-06-09 07:03:00||675.8||675.8||675.8||675.8|1500
1654758190000|2022-06-09 07:03:10|676.8|675.6|676.4|675.6|676.8|675.6|676.4|675.6|1056
1654758200000|2022-06-09 07:03:20|676.2||676.4||676.4||676||1191
1654758210000|2022-06-09 07:03:30|676.2|674.8|675.8|674.4|676.4|674.8|675|674.4|4652
1654758230000|2022-06-09 07:03:50|676|674.6|676.4|675.2|676.8|675.8|675.8|674.6|12073
1654758250000|2022-06-09 07:04:10|676.6|675.4|673.6|672.6|676.6|676.4|673.6|672.4|120590
1654758260000|2022-06-09 07:04:20|673.4|672.4|674.2|673|674.4|673.4|673|672|21464
1654758270000|2022-06-09 07:04:30|674|673.4|674.8|673.8|674.8|673.8|674|673|25481
1654758280000|2022-06-09 07:04:40|675|674|676|675.6|676|675.6|673.8|673|29848
1654758290000|2022-06-09 07:04:50|676.2|675.8|676.2|675.6|676.4|676|676|675.6|66175
1654758300000|2022-06-09 07:05:00|676|674.8|674.2|673|676.2|675.6|673.8|672.6|11764
1654758310000|2022-06-09 07:05:10|675|673.2|675.2|674.2|675.2|674.2|674.2|673.2|8481
1654758320000|2022-06-09 07:05:20|675|674|675.4|674.6|675.4|674.6|674.2|673.8|54244
1654758330000|2022-06-09 07:05:30|675.6||675.4||675.6||675.4||3759
1654758340000|2022-06-09 07:05:40|675.6||675.4||675.6||675.4||4364
1654758350000|2022-06-09 07:05:50|675.2|674.2|674|673|675.4|674.2|673.6|672.4|7829
1654758360000|2022-06-09 07:06:00|673.8|673.2|673.6|672.4|673.8|673.2|673.4|672.4|1148
1654758370000|2022-06-09 07:06:10|673.8|672.6|673.8|673|673.8|673|673.6|672.4|0
1654758380000|2022-06-09 07:06:20|673.6|672.8|673.2|672.6|674.2|673.4|673|672.6|125311
1654758390000|2022-06-09 07:06:30|673.6|673.2|673.4|672.6|673.6|673.2|673|672.4|18661
1654758400000|2022-06-09 07:06:40|673|672.4|671.2|670.2|673.4|672.4|670.8|670|152253
1654758410000|2022-06-09 07:06:50|671|670|672|670.8|672.2|671.4|670.4|669.6|107125
1654758420000|2022-06-09 07:07:00|671.8|670.6|671.6|670.6|672|670.8|671.6|670.4|741
1654758430000|2022-06-09 07:07:10|671.4|670.2|672|670.8|673|671.6|670.8|670|69444
1654758440000|2022-06-09 07:07:20|671.8|670.6|672.8|671.4|672.8|672.6|671.8|670.6|113517
1654758450000|2022-06-09 07:07:30|672.6|671.6|672.8|671.6|672.8|671.6|672.4|671.2|0
1654758460000|2022-06-09 07:07:40|672|671.8|672|671.2|672.8|671.8|672|671.2|21478
1654758470000|2022-06-09 07:07:50|671.8|670.8|671.8|670.6|672.4|672.2|671|670.6|23999
1654758480000|2022-06-09 07:08:00|671.6|670.8|671.8|670.6|671.8|670.8|670.8|670.6|7813
1654758490000|2022-06-09 07:08:10|671.6||671.6||671.6||671.4||643
1654758500000|2022-06-09 07:08:20|671|670.8|671.6|670.6|671.6|670.8|671|670.6|1000
1654758510000|2022-06-09 07:08:30|671.8|670.8|671.6|670.8|672.2|672|671.6|670.6|24895
1654758540000|2022-06-09 07:09:00|671.4||671.4||671.4||671.4||109
1654758550000|2022-06-09 07:09:10|671.6|671|672.2|671.6|672.4|672.2|671.6|671|20561
1654758560000|2022-06-09 07:09:20|672||672||672||672||9877
1654758570000|2022-06-09 07:09:30|671.8|671.2|671.8|671.2|672.2|671.8|671.8|671.2|10760
1654758580000|2022-06-09 07:09:40|671.6|671.6|671.6|671.2|671.8|671.6|671.6|671.2|391
1654758590000|2022-06-09 07:09:50|671.4|671|672.4|671.6|672.4|671.8|671.4|671|22865
1654758600000|2022-06-09 07:10:00||671.8||671.6||672||671.6|5206
1654758610000|2022-06-09 07:10:10|672|671.2|671.8|671.2|672|671.4|671.6|671|4067
1654758620000|2022-06-09 07:10:20|671.6|671|671.8|671.2|672|671.4|671.4|671|13579
1654758630000|2022-06-09 07:10:30|671.6|671|671|670.2|671.6|671|670.8|670.2|5244
1654758640000|2022-06-09 07:10:40||670.4||670.2||670.4||670.2|0
1654758650000|2022-06-09 07:10:50||670.4||670.2||670.4||670.2|48722
1654758660000|2022-06-09 07:11:00|670.8|670|671|670|671|670.2|670.6|670|13536
1654758670000|2022-06-09 07:11:10|670.8|670.2|670.8|670.2|670.8|670.2|670.8|670.2|4310
1654758680000|2022-06-09 07:11:20|670.6|670|670.2|669.2|670.6|670|670.2|669.2|4841
1654758690000|2022-06-09 07:11:30|||||||||500
1654758700000|2022-06-09 07:11:40|670|669.4|671.6|670.6|671.8|671.4|669.8|669|25072
1654758710000|2022-06-09 07:11:50|671.4|670.8|671.6|670.8|671.8|671|671.4|670.8|2136
1654758720000|2022-06-09 07:12:00|671.4||671.6||671.6||671.4||1390
1654758730000|2022-06-09 07:12:10|671.8|671|671.8|671|671.8|671.2|671.6|670.8|1831
1654758740000|2022-06-09 07:12:20|671.6|671.4|672|671|672|671.4|671.4|670.8|68931
1654758750000|2022-06-09 07:12:30|671.8|671.2|672|671.4|672|671.4|671.4|671|20199
1654758760000|2022-06-09 07:12:40|672.2|671.6|672.2|671.6|672.2|671.6|672.2|671.6|2346
1654758770000|2022-06-09 07:12:50|672.4|671.8|672.4|671.6|672.4|672|672.4|671.6|5760
1654758780000|2022-06-09 07:13:00|672.2||672.2||672.4||672.2||2377
1654758790000|2022-06-09 07:13:10|672|671.8|672|671.6|672|671.8|671.8|671.6|8794
1654758800000|2022-06-09 07:13:20|671.8|671.8|672.4|671.6|672.4|672|671.8|671.4|23509
1654758810000|2022-06-09 07:13:30|672.2|671.4|672.2|671.8|672.2|671.8|672.2|671.4|1284
1654758820000|2022-06-09 07:13:40|672|671.4|672|671.6|672.2|671.8|671.8|671.4|3226
1654758830000|2022-06-09 07:13:50|672.2|671.8|672.2|671.6|672.2|671.8|672.2|671.6|12045
1654758840000|2022-06-09 07:14:00|671.8|672|672|671.4|672|672|671.6|671.4|18365
1654758850000|2022-06-09 07:14:10|671.8|671.6|672.4|671.8|672.4|672|671.8|671.4|12345
1654758860000|2022-06-09 07:14:20|672.2|671.6|672.4|672|672.6|672.2|672|671.6|31409
1654758870000|2022-06-09 07:14:30|672.2|671.6|672.2|671.6|672.2|671.6|672|671.6|11404
1654758880000|2022-06-09 07:14:40|672.4|671.8|672.6|672|672.6|672.2|672.4|671.6|3235
1654758890000|2022-06-09 07:14:50|672.4|671.8|672.4|671.6|672.4|671.8|672.4|671.6|0
1654758900000|2022-06-09 07:15:00|672.2|671.8|672|671.6|672.4|672|671.8|671.6|26185
1654758910000|2022-06-09 07:15:10|672.2|671.8|672.4|671.8|672.8|672.4|672|671.6|58155
1654758920000|2022-06-09 07:15:20|672.2|672|672.8|672.2|672.8|672.2|672.2|671.8|3991
1654758930000|2022-06-09 07:15:30|672.6||672.6||672.6||672.6||0
1654758940000|2022-06-09 07:15:40|672.8|672|672.2|671.6|672.8|672|672.2|671.6|8252
1654758950000|2022-06-09 07:15:50|672|672|671.8|671.4|672.2|672|671.8|671.4|14514
1654758960000|2022-06-09 07:16:00|672|671.6|671.8|671.6|672.2|671.8|671.6|671.4|14502
1654758970000|2022-06-09 07:16:10|672|671.4|671.4|671.2|672|671.4|671.4|671.2|20076
1654758980000|2022-06-09 07:16:20|671.6|671.4|672|671.4|672|671.4|671.4|671.2|32349
1654758990000|2022-06-09 07:16:30|671.8|671.6|672.4|671.8|672.6|672|671.6|671.2|87044
1654759000000|2022-06-09 07:16:40||672||672||672||672|1504
1654759010000|2022-06-09 07:16:50|672.6|672.2|672.6|672.2|672.6|672.4|672.4|672|9605
1654759030000|2022-06-09 07:17:10|672.8|672.4|670.8|670.6|672.8|672.4|670.8|670.6|59065
1654759040000|2022-06-09 07:17:20|670.6|670.4|670.6|670.2|670.8|670.6|670|669.4|67118
1654759050000|2022-06-09 07:17:30|670.8|670.4|671|670.4|671|670.4|670.6|670.4|7714
1654759060000|2022-06-09 07:17:40|670.8|670.6|671|670.6|671.2|670.6|670.8|670.6|12738
1654759080000|2022-06-09 07:18:00|670.8|670.4|670.4|670|671|670.4|670.4|670|36516
1654759090000|2022-06-09 07:18:10|670.2|669.8|670.6|670|670.8|670.2|670.2|669.6|23450
1654759100000|2022-06-09 07:18:20|670.8|670.2|671|670.4|671|670.6|670.8|670.2|8883
1654759110000|2022-06-09 07:18:30|671.2|670.6|671.2|670.6|671.2|670.6|671.2|670.4|2658
1654759120000|2022-06-09 07:18:40|671|670.4|671|670.4|671|670.4|671|670.4|329
1654759130000|2022-06-09 07:18:50|670.8|670.2|671|670.4|671|670.4|670.2|670|14489
1654759140000|2022-06-09 07:19:00|670.8|670.2|671|670.4|671.2|670.6|670.8|670.2|33002
1654759150000|2022-06-09 07:19:10|671.2|670.6|670.4|670|671.2|670.6|670.2|670|6377
1654759160000|2022-06-09 07:19:20|670.6|670.2|670.8|670.2|670.8|670.2|670.4|670|1939
1654759170000|2022-06-09 07:19:30|670.6|670|670.6|670|670.8|670|670.6|670|5000
1654759180000|2022-06-09 07:19:40|670.8|670.2|670.6|670.2|670.8|670.4|670.6|670|12864
1654759190000|2022-06-09 07:19:50|670.4|670|670.6|670|670.6|670.2|670.4|670|5554
1654759200000|2022-06-09 07:20:00|670.4|669.8|670.6|670|670.6|670|670|669.6|23765
1654759210000|2022-06-09 07:20:10|670|669.8|670.6|670.2|671.2|670.8|670|669.8|9327
1654759220000|2022-06-09 07:20:20|670.8|670.4|670.8|670.4|670.8|670.4|670.6|670.2|9697
1654759230000|2022-06-09 07:20:30|671|670.6|671|670.6|671|670.6|671|670.4|13
1654759240000|2022-06-09 07:20:40|671.2|670.8|671.6|671|671.6|671.2|671.2|670.4|11755
1654759250000|2022-06-09 07:20:50|671.4|670.8|671.4|670.8|671.4|670.8|671|670.8|4090
1654759260000|2022-06-09 07:21:00|671.2|671|671|670.8|671.2|671.2|671|670.8|12781
1654759270000|2022-06-09 07:21:10|670.8|670.6|670.6|670|671|670.6|670.2|670|59888
1654759290000|2022-06-09 07:21:30|670.4|670.2|670.6|670.2|670.6|670.2|670.4|670.2|6460
1654759300000|2022-06-09 07:21:40|670.4|670|668.8|668.4|670.6|670|668.8|668.4|44356
1654759310000|2022-06-09 07:21:50|669|668.6|670.2|669.6|670.2|669.8|669|668.6|5185
1654759320000|2022-06-09 07:22:00|670||670||670||670||0
1654759330000|2022-06-09 07:22:10|670.2||670.2||670.2||670.2||0
1654759350000|2022-06-09 07:22:30|670|669.8|669.4|669|670|669.8|669.4|669|12885
1654759360000|2022-06-09 07:22:40|669.6|668.8|668.8|668.6|669.6|669|668.8|668.4|23026
1654759370000|2022-06-09 07:22:50|669|668.8|669.6|669|669.6|669|669|668.8|5369
1654759380000|2022-06-09 07:23:00|669.8|669.2|670|669.6|670.2|669.6|669.8|669.2|1731
1654759390000|2022-06-09 07:23:10|670.2|670.4|669.4|669|670.6|670.4|669.4|669|36955
1654759400000|2022-06-09 07:23:20|669.2|668.8|669.6|669.2|670|669.4|669.2|668.6|33733
1654759410000|2022-06-09 07:23:30|669.8|669|669.4|668.8|669.8|669|669.2|668.8|7320
1654759420000|2022-06-09 07:23:40|669.2|669|669.4|668.8|669.4|669|669.2|668.8|464
1654759430000|2022-06-09 07:23:50||669||669||669||669|0
1654759440000|2022-06-09 07:24:00|669.2|669.2|669.4|668.8|669.4|669.2|669.2|668.8|4036
1654759450000|2022-06-09 07:24:10||669||669||669||669|0
1654759460000|2022-06-09 07:24:20|669.2|668.8|669|668.6|669.4|668.8|668.8|668.2|5494
1654759470000|2022-06-09 07:24:30|668.8|668.4|669|668.4|669|668.4|668.8|668.2|1774
1654759480000|2022-06-09 07:24:40|668.8|668.2|668.6|668.4|668.8|668.4|668.6|668|1566
1654759490000|2022-06-09 07:24:50|668.4|668|668.6|668|668.6|668.2|668.2|668|1736
1654759500000|2022-06-09 07:25:00|668.4||668.2||668.4||668.2||500
1654759510000|2022-06-09 07:25:10|668.4|668.2|669.8|669.2|669.8|669.2|668.4|668.2|1070
1654759530000|2022-06-09 07:25:30|670|669.4|670.2|669.6|670.2|669.6|670|669.4|2361
1654759540000|2022-06-09 07:25:40|670.4|669.8|670.8|670.4|670.8|670.4|670.4|669.8|7600
1654759550000|2022-06-09 07:25:50|671|670.6|671|670.6|671|670.6|670.8|670.6|3932
1654759560000|2022-06-09 07:26:00|671.2|670.8|671.4|671|671.4|671|671.2|670.6|2186
1654759580000|2022-06-09 07:26:20|671.2|670.8|670.8|670.4|671.4|670.8|670.6|670.4|11679
1654759590000|2022-06-09 07:26:30|671|670.6|671.2|670.6|671.2|670.6|671|670.6|2154
1654759600000|2022-06-09 07:26:40|671.4|670.8|671|670.4|671.6|671|671|670.4|5434
1654759610000|2022-06-09 07:26:50|671.2|670.6|671.4|670.8|671.4|671|671.2|670.6|1678
1654759620000|2022-06-09 07:27:00|671.2|670.6|671|670.4|671.2|670.6|671|670.4|550
1654759640000|2022-06-09 07:27:20|671.2|670.6|670.8|670.4|671.4|671|670.6|670.4|16317
1654759650000|2022-06-09 07:27:30|671|670.6|671.2|670.6|671.2|670.6|671|670.6|6012
1654759660000|2022-06-09 07:27:40|671.4|670.8|672.2|671.8|672.4|671.8|671.4|670.8|21112
1654759670000|2022-06-09 07:27:50|672|671.6|672|671.4|672|671.6|671.8|671.4|4932
1654759680000|2022-06-09 07:28:00|671.8|671.6|672|671.6|672|671.6|671.8|671.4|2241
1654759700000|2022-06-09 07:28:20|671.8|671.4|671.4|671|671.8|671.6|671.4|670.8|13664
1654759710000|2022-06-09 07:28:30|671.6|671.2|671.6|671.2|671.6|671.2|671.4|671.2|2862
1654759720000|2022-06-09 07:28:40|671.4|671.4|671.8|671.4|671.8|671.4|671.4|671.4|4191
1654759730000|2022-06-09 07:28:50|672|671.6|671.8|671.6|672|671.6|671.8|671.6|869
1654759740000|2022-06-09 07:29:00|671.6|671.4|670.8|670.2|671.6|671.4|670.8|670.2|4147
1654759750000|2022-06-09 07:29:10|671|670.4|671.2|670.8|671.4|670.8|671|670.4|5548
1654759760000|2022-06-09 07:29:20||671||671||671||671|500
1654759770000|2022-06-09 07:29:30|671.4||671.4||671.4||671.4||1593
1654759780000|2022-06-09 07:29:40|671.8|671.2|671.6|671.2|672|671.6|671.6|671|34338
1654759790000|2022-06-09 07:29:50|671.8|671.4|671.8|671.4|672|671.4|671.6|671.4|6929
1654759810000|2022-06-09 07:30:10|671.6|671.2|670.8|670.4|671.6|671.2|670.8|670.2|32929
1654759820000|2022-06-09 07:30:20|671|670.6|671|670.6|671|670.6|671|670.4|11031
1654759840000|2022-06-09 07:30:40|670.8|670.4|670.4|670.2|670.8|670.4|670.4|670.2|1976
1654759850000|2022-06-09 07:30:50||670||670||670||670|4
1654759860000|2022-06-09 07:31:00|670.2|669.8|669.8|669.4|670.2|669.8|669.6|669.2|34685
1654759870000|2022-06-09 07:31:10|670|669.6|670.8|670.4|670.8|670.4|670|669.6|13193
1654759880000|2022-06-09 07:31:20|671|670.6|671|670.6|671|670.6|671|670.6|1000
1654759890000|2022-06-09 07:31:30|671.2|670.8|671.2|670.8|671.4|671|671|670.6|11209
1654759900000|2022-06-09 07:31:40|671|671|671|670.6|671|671|671|670.6|5189
1654759950000|2022-06-09 07:32:30|671.2|670.8|671.4|671|671.6|671.2|671.2|670.6|6711
1654759960000|2022-06-09 07:32:40|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|0
1654759970000|2022-06-09 07:32:50|||||||||2000
1654759980000|2022-06-09 07:33:00|671.4|671|671.2|670.6|671.6|671|671|670.6|1625
1654759990000|2022-06-09 07:33:10|671|670.8|671.2|670.6|671.4|670.8|671|670.6|749
1654760000000|2022-06-09 07:33:20|671.4|670.8|671.2|670.8|671.4|671|671.2|670.6|3128
1654760020000|2022-06-09 07:33:40|671|670.6|671.2|670.6|671.2|670.6|671|670.6|7029
1654760030000|2022-06-09 07:33:50|671|670.8|671.2|670.8|671.2|670.8|670.8|670.8|15004
1654760040000|2022-06-09 07:34:00||671||670.8||671||670.8|408
1654760050000|2022-06-09 07:34:10|671|670.6|670.8|670.2|671|670.8|670.6|670|187
1654760070000|2022-06-09 07:34:30||670.4||670.4||670.4||670.4|0
1654760080000|2022-06-09 07:34:40|671|670.6|671.2|670.8|671.2|670.8|671|670.4|6540
1654760090000|2022-06-09 07:34:50|671|670.6|671|670.4|671|670.6|671|670.4|1088
1654760110000|2022-06-09 07:35:10||670.2||670.4||670.4||670.2|0
1654760130000|2022-06-09 07:35:30||670.6||670.6||670.6||670.6|0
1654760140000|2022-06-09 07:35:40|670.8|670.4|670.6|670.2|670.8|670.4|670.4|670|6793
1654760150000|2022-06-09 07:35:50|670.8|670.4|670.8|670.6|670.8|670.6|670.8|670.4|0
1654760160000|2022-06-09 07:36:00||670.4||670.4||670.6||670.4|7
1654760170000|2022-06-09 07:36:10|670.6|670.6|670.6|670|670.8|670.6|670.6|670|14974
1654760190000|2022-06-09 07:36:30|670.4|669.8|670.8|670.4|670.8|670.4|669.8|669.4|278774
1654760200000|2022-06-09 07:36:40|||||||||40
1654760210000|2022-06-09 07:36:50|||||||||1000
1654760220000|2022-06-09 07:37:00|671|670.6|671.2|671|671.2|671|671|670.4|9037
1654760230000|2022-06-09 07:37:10|671.4|670.8|671.4|671|671.4|671|671.4|670.8|3111
1654760240000|2022-06-09 07:37:20|671.6|671.2|671.6|671.2|671.6|671.2|671.6|671.2|1564
1654760250000|2022-06-09 07:37:30|671.8|671.4|672.4|672|672.4|672|671.8|671.2|46275
1654760260000|2022-06-09 07:37:40|672.6|672.2|672.6|672.2|672.6|672.4|672.4|672.2|18275
1654760270000|2022-06-09 07:37:50|672.4|672|671.6|671.2|672.6|672.2|671.6|671.2|88001
1654760290000|2022-06-09 07:38:10|671.8|671.4|672|671.6|672|671.8|671.6|671.4|9154
1654760300000|2022-06-09 07:38:20|671.8||672||672||671.8||600
1654760310000|2022-06-09 07:38:30||671.8||671.8||671.8||671.8|0
1654760320000|2022-06-09 07:38:40|672.2|672|673.4|673|673.6|673.2|672.2|671.8|193244
1654760330000|2022-06-09 07:38:50|673.2||673.2||673.2||673.2||2776
1654760340000|2022-06-09 07:39:00|673.4|673.2|673.6|673.2|673.6|673.2|673.2|673.2|9525
1654760360000|2022-06-09 07:39:20|673.4||673.4||673.4||673.4||3700
1654760370000|2022-06-09 07:39:30|673.6|673|672.8|672.4|673.6|673.2|672.8|672.4|23713
1654760380000|2022-06-09 07:39:40|672.6||672.6||672.6||672.6||2900
1654760390000|2022-06-09 07:39:50|672.4|672.2|673.4|673|673.4|673|672.4|672.2|35013
1654760400000|2022-06-09 07:40:00|673.2|672.8|673.2|672.8|673.4|672.8|673.2|672.8|228
1654760410000|2022-06-09 07:40:10||673||673||673||673|1022
1654760420000|2022-06-09 07:40:20|673.4|673.2|673.2|673|673.6|673.4|673.2|673|35501
1654760440000|2022-06-09 07:40:40|673|672.8|673.2|672.8|673.2|672.8|673|672.6|5533
1654760450000|2022-06-09 07:40:50|673.6|673|673.2|672.8|673.6|673.4|673.2|672.8|51163
1654760460000|2022-06-09 07:41:00|673.4|673|673.2|672.8|673.6|673|673.2|672.8|11759
1654760470000|2022-06-09 07:41:10|673.4|673|673.2|672.8|673.4|673|673.2|672.8|1236
1654760480000|2022-06-09 07:41:20|673|673|673.4|673|673.6|673.2|673|672.8|46685
1654760490000|2022-06-09 07:41:30|673.2|673.2|673.6|673.4|673.6|673.4|673.2|673|19121
1654760510000|2022-06-09 07:41:50|673.8|673|673.8|673.4|674|673.8|673.4|673|59188
1654760520000|2022-06-09 07:42:00|673.6|673.2|673.6|673.2|673.6|673.2|673.6|673|2
1654760530000|2022-06-09 07:42:10|673.8|673|674|673.8|674.2|673.8|673.8|673|8586
1654760540000|2022-06-09 07:42:20|||||||||43
1654760550000|2022-06-09 07:42:30|674.4|674.2|674.4|674|674.4|674.2|674|673.6|55559
1654760570000|2022-06-09 07:42:50|674.6|674.2|675.2|674.8|675.2|674.8|674.4|674.2|53448
1654760580000|2022-06-09 07:43:00|675|674.6|674.8|674.4|675.2|674.6|674.8|674.4|1757
1654760590000|2022-06-09 07:43:10|675|674.6|675|674.6|675|674.8|675|674.6|16154
1654760600000|2022-06-09 07:43:20|675.2|674.8|675.2|674.8|675.2|674.8|675.2|674.8|0
1654760620000|2022-06-09 07:43:40|||||||||3356
1654760630000|2022-06-09 07:43:50|||||||||6143
1654760660000|2022-06-09 07:44:20|675.4|675|676|675.6|676|675.6|675.4|674.8|7349
1654760670000|2022-06-09 07:44:30|676.2|675.8|676.6|676.2|676.6|676.2|676.2|675.8|10948
1654760680000|2022-06-09 07:44:40|676.8|676|676.8|676.2|676.8|676.2|676.8|676|3247
1654760690000|2022-06-09 07:44:50|677|676.4|677.2|676.6|677.2|676.6|677|676.4|4065
1654760710000|2022-06-09 07:45:10|677|676.4|675.6|675|677|676.4|675.6|675|36061
1654760720000|2022-06-09 07:45:20|675.4|675.2|674.8|674.6|675.4|675.2|674.8|674.6|4448
1654760730000|2022-06-09 07:45:30||674.4||674.6||674.6||674.2|3112
1654760740000|2022-06-09 07:45:40|675|674.8|675|674.8|675|674.8|675|674.8|1903
1654760750000|2022-06-09 07:45:50|||||||||200
1654760760000|2022-06-09 07:46:00|675.2|675|675.8|675.2|675.8|675.2|675.2|675|9698
1654760770000|2022-06-09 07:46:10||675.4||675.2||675.4||675.2|0
1654760780000|2022-06-09 07:46:20|676|675.4|676.4|675.8|676.4|676.2|676|675.4|19623
1654760790000|2022-06-09 07:46:30|676.2|675.6|676|675.4|676.2|675.6|676|675.2|0
1654760810000|2022-06-09 07:46:50|676.4|675.6|676.6|675.8|676.6|675.8|676.4|675.6|1700
1654760820000|2022-06-09 07:47:00|676.4||676.6||676.6||676.4||74
1654760830000|2022-06-09 07:47:10|676.8|676|677.2|676.6|677.2|677|676.8|676|2240
1654760840000|2022-06-09 07:47:20|677|676.8|677|676.4|677.2|676.8|676.6|676.4|8272
1654760860000|2022-06-09 07:47:40|676.8|676.2|676.8|676.2|676.8|676.2|676.6|676.2|2218
1654760870000|2022-06-09 07:47:50|676.6||676.6||676.6||676.6||0
1654760880000|2022-06-09 07:48:00|676.8|676.4|677|676.4|677|676.6|676.8|676.4|6728
1654760910000|2022-06-09 07:48:30|677.2|676.6|677.4|677|677.4|677|677.2|676.6|8536
1654760930000|2022-06-09 07:48:50|677.6|677.2|678|677.6|678|677.6|677.6|677.2|1285
1654760940000|2022-06-09 07:49:00|678.2|677.8|678.4|677.8|678.4|677.8|678.2|677.8|3975
1654760950000|2022-06-09 07:49:10||678||678||678||678|8
1654760970000|2022-06-09 07:49:30|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|2505
1654760980000|2022-06-09 07:49:40|678.4|678|678.4|678|678.4|678|678.4|678|56
1654760990000|2022-06-09 07:49:50||678.2||678.2||678.2||678.2|20
1654761000000|2022-06-09 07:50:00|678.6|678|678.2|677.8|678.8|678|678.2|677.8|10741
1654761010000|2022-06-09 07:50:10|678.4|678|678|677.6|678.4|678|678|677.4|18714
1654761020000|2022-06-09 07:50:20|678.2|677.8|678.2|677.8|678.2|677.8|678.2|677.8|1
1654761030000|2022-06-09 07:50:30|678.4|678|679|678.4|679|678.4|678.4|677.8|1344
1654761050000|2022-06-09 07:50:50|679.2|678.6|678|677.4|679.4|679|677.8|677.4|126038
1654761060000|2022-06-09 07:51:00|677.8|677.2|678|677.6|678|677.6|677.8|677|18749
1654761070000|2022-06-09 07:51:10||677.4||677.4||677.4||677.4|0
1654761090000|2022-06-09 07:51:30|677.8|677.6|677.8|677.2|677.8|677.8|677.8|677|20639
1654761100000|2022-06-09 07:51:40|678||678||678||678||0
1654761110000|2022-06-09 07:51:50||677.4||677.4||677.8||677.4|100
1654761120000|2022-06-09 07:52:00|677.8|677.2|677.8|677.2|677.8|677.2|677.8|677.2|0
1654761130000|2022-06-09 07:52:10|677.6||677.6||677.6||677.6||0
1654761140000|2022-06-09 07:52:20|677.4|677|677|676.4|677.6|677.2|676.8|676.4|37616
1654761150000|2022-06-09 07:52:30|677.2|676.6|677.8|677|677.8|677|677.2|676.6|6477
1654761160000|2022-06-09 07:52:40|677.6|677.2|677.8|677.2|677.8|677.2|677.6|677.2|2617
1654761170000|2022-06-09 07:52:50|677.6|677|677.2|677|677.6|677|677.2|677|15782
1654761180000|2022-06-09 07:53:00|677.4|677.2|677.6|677|677.6|677.2|677.4|677|1700
1654761190000|2022-06-09 07:53:10|677.4||677.4||677.4||677.4||0
1654761210000|2022-06-09 07:53:30|677.2|676.8|677.2|676.6|677.4|676.8|677|676.4|4195
1654761230000|2022-06-09 07:53:50|677.4|676.8|677.6|677|677.6|677|677.4|676.8|56
1654761240000|2022-06-09 07:54:00|677.4||677.4||677.4||677.4||6220
1654761270000|2022-06-09 07:54:30|677.6|677.2|677.6|677.4|677.6|677.4|677.6|677.2|1527
1654761280000|2022-06-09 07:54:40|677.8|677.6|677.4|677|677.8|677.6|677.4|677|4859
1654761310000|2022-06-09 07:55:10||677.2||677||677.2||677|0
1654761320000|2022-06-09 07:55:20|677.6|677.2|677.8|677.2|677.8|677.2|677.6|677.2|1456
1654761350000|2022-06-09 07:55:50|677.6|677.4|678|677.6|678.2|677.8|677.6|677.4|30969
1654761360000|2022-06-09 07:56:00||677.4||677.4||677.4||677.4|0
1654761370000|2022-06-09 07:56:10|677.8||677.8||677.8||677.8||0
1654761380000|2022-06-09 07:56:20|677.6|677.2|677.4|676.8|677.8|677.2|677.4|676.8|3028
1654761390000|2022-06-09 07:56:30|||||||||1499
1654761410000|2022-06-09 07:56:50|677.2|677|677|676.6|677.6|677.2|676.8|676.4|24127
1654761420000|2022-06-09 07:57:00|676.8|676.4|676.8|676.4|676.8|676.6|676.8|676.4|3192
1654761430000|2022-06-09 07:57:10|677|676.6|677.4|677|677.4|677.2|676.8|676.4|48683
1654761440000|2022-06-09 07:57:20|677.2|676.8|677|676.4|677.2|677|677|676.4|6961
1654761460000|2022-06-09 07:57:40||676.6||676.6||676.6||676.4|5600
1654761470000|2022-06-09 07:57:50|||||||||900
1654761480000|2022-06-09 07:58:00|677.2|676.8|677.4|677|677.4|677|677.2|676.8|6886
1654761490000|2022-06-09 07:58:10||676.8||676.8||677||676.8|0
1654761500000|2022-06-09 07:58:20|677.6|677|677.2|676.8|677.6|677.2|677.2|676.8|13944
1654761510000|2022-06-09 07:58:30|||||||||2700
1654761550000|2022-06-09 07:59:10|677|676.6|676.8|676.4|677.2|676.6|676.8|676.4|4361
1654761560000|2022-06-09 07:59:20|676.6|676.2|676.6|676.2|676.6|676.2|676.4|676|8517
1654761570000|2022-06-09 07:59:30|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|5666
1654761580000|2022-06-09 07:59:40|676.6|675.8|676|675.4|676.8|675.8|675.8|675.4|73589
1654761600000|2022-06-09 08:00:00|675.8||676||676||675.8||0
1654761610000|2022-06-09 08:00:10|675.8||676||676||675.6||7612
1654761620000|2022-06-09 08:00:20|675.8||675.8||675.8||675.8||0
1654761630000|2022-06-09 08:00:30|675.6|675.2|675.2|674.8|675.8|675.2|675|674.8|9909
1654761640000|2022-06-09 08:00:40|675|675|674.8|674.4|675.2|675|674.8|674.4|6261
1654761650000|2022-06-09 08:00:50|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674|1678
1654761660000|2022-06-09 08:01:00||674||674||674||674|0
1654761690000|2022-06-09 08:01:30|674.8|674.2|675|674.4|675.2|674.8|674.2|673.8|127629
1654761700000|2022-06-09 08:01:40|674.8|674.2|673.6|673.4|674.8|674.2|673.6|673.4|9844
1654761710000|2022-06-09 08:01:50|673.4|673.2|673.4|673.2|673.4|673.2|673.4|673.2|1214
1654761720000|2022-06-09 08:02:00|673.6|673.4|674|673.6|674.4|674|673.6|673.4|24210
1654761730000|2022-06-09 08:02:10|673.8|673.4|673.8|673.2|673.8|673.4|673.8|673.2|0
1654761740000|2022-06-09 08:02:20|673.6|673.4|673.8|673.4|674|673.4|673.2|673|16296
1654761750000|2022-06-09 08:02:30|674|673.6|674.2|673.8|674.2|673.8|674|673.6|3969
1654761760000|2022-06-09 08:02:40|674.4|674|674.6|674|674.6|674|674.4|674|2640
1654761780000|2022-06-09 08:03:00|674.4|673.8|673.6|673|674.4|673.8|673.6|673|1219
1654761800000|2022-06-09 08:03:20|673.4||673.4||673.4||673.4||0
1654761810000|2022-06-09 08:03:30|673.2|672.6|673.2|672.8|673.4|673|672.6|672.4|54699
1654761820000|2022-06-09 08:03:40|673.4|673|673.4|673|673.4|673|673.4|673|4029
1654761830000|2022-06-09 08:03:50|673.2||673.2||673.2||673.2||0
1654761840000|2022-06-09 08:04:00|673.4|673.2|673.4|673|673.4|673.2|673.4|673|11128
1654761850000|2022-06-09 08:04:10|673.2|673.2|673.2|672.8|673.2|673.2|673.2|672.8|6253
1654761860000|2022-06-09 08:04:20|673|673|673.6|673.2|673.6|673.4|672.8|672.2|67398
1654761880000|2022-06-09 08:04:40|674|673.4|673|672.6|674.2|673.8|673|672.6|142076
1654761920000|2022-06-09 08:05:20|672.8|672.8|672.8|672.6|672.8|672.8|672.8|672.6|29380
1654761930000|2022-06-09 08:05:30|672.6|672.4|672.6|672|672.6|672.4|672.6|672|4147
1654761950000|2022-06-09 08:05:50|672.4|671.8|671.8|671.6|672.4|671.8|671.8|671.4|16880
1654761960000|2022-06-09 08:06:00|671.6|671.4|671.8|671.2|671.8|671.4|671.6|671|7713
1654761970000|2022-06-09 08:06:10|671.6||671.6||671.8||671.6||135
1654761980000|2022-06-09 08:06:20|671.8||671.6||671.8||671.6||0
1654761990000|2022-06-09 08:06:30|||||||||1250
1654762000000|2022-06-09 08:06:40|671.4|670.8|670.8|670.2|671.6|670.8|670.6|670|16975
1654762020000|2022-06-09 08:07:00|670.6||670.8||670.8||670.6||7504
1654762030000|2022-06-09 08:07:10|671|670.4|671|670.6|671|670.6|670.8|670.4|18571
1654762050000|2022-06-09 08:07:30|670.8|670.4|670.8|670.4|671|670.4|670.8|670.4|3058
1654762060000|2022-06-09 08:07:40|670.6|669.8|670.2|669.6|670.8|670|670|669.6|87302
1654762070000|2022-06-09 08:07:50|670|669.4|670|669.6|670|669.6|669.4|668.8|25060
1654762080000|2022-06-09 08:08:00|670.2|669.8|670.4|670|670.6|670|670.2|669.8|13752
1654762090000|2022-06-09 08:08:10|670.6||670.6||670.6||670.6||9569
1654762100000|2022-06-09 08:08:20|670.8|670.2|671|670.6|671|670.6|670.6|670.2|6356
1654762120000|2022-06-09 08:08:40|671.4|670.8|671|670.6|671.6|671.2|671|670.6|28223
1654762140000|2022-06-09 08:09:00|670.8|670.4|670.6|670.2|671|670.4|670.6|670.2|2716
1654762150000|2022-06-09 08:09:10|670.8|670.4|670.6|670.4|670.8|670.4|670.6|670.4|3383
1654762190000|2022-06-09 08:09:50|670.4|670.2|670|669.6|670.4|670.2|670|669.6|6340
1654762200000|2022-06-09 08:10:00|670.2|669.8|670|669.6|670.6|670.4|669.8|669.6|24510
1654762220000|2022-06-09 08:10:20|670.2|669.8|670|669.6|670.2|669.8|670|669.6|9755
1654762230000|2022-06-09 08:10:30||669.8||669.6||669.8||669.6|425
1654762240000|2022-06-09 08:10:40|669.8|669.8|670|669.8|670|669.8|669.8|669.8|7902
1654762260000|2022-06-09 08:11:00|670.2|670|670.2|669.8|670.2|670|670|669.8|11071
1654762270000|2022-06-09 08:11:10|670||670.2||670.2||670||1195
1654762290000|2022-06-09 08:11:30|670||670.2||670.2||670||3934
1654762300000|2022-06-09 08:11:40|670||670||670||670||0
1654762310000|2022-06-09 08:11:50|669.8|669.6|669.2|668.8|669.8|669.6|669.2|668.6|4488
1654762330000|2022-06-09 08:12:10|669|668.6|668.8|668.4|669|668.6|668.8|668.2|4019
1654762340000|2022-06-09 08:12:20|669|668.6|669|668.6|669|668.6|668.8|668.4|19175
1654762350000|2022-06-09 08:12:30|668.8|668.4|668.4|668|668.8|668.4|668|667.6|22154
1654762370000|2022-06-09 08:12:50|668.2|668.2|668.6|668.2|668.6|668.2|668.2|668.2|14512
1654762380000|2022-06-09 08:13:00|668.8|668.4|668.8|668.4|669|668.6|668.6|668.4|7991
1654762400000|2022-06-09 08:13:20|668.6|668.2|668.6|668.2|668.6|668.2|668.6|668.2|1551
1654762420000|2022-06-09 08:13:40|668.4|668|668|667.6|668.4|668|668|667.6|4521
1654762430000|2022-06-09 08:13:50|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|5107
1654762440000|2022-06-09 08:14:00|668.4|668|668.6|668.4|668.8|668.4|668.4|668|12208
1654762450000|2022-06-09 08:14:10|668.8|668.6|668.8|668.4|669|668.6|668.8|668.4|3105
1654762460000|2022-06-09 08:14:20|668.6||668.8||668.8||668.6||1599
1654762500000|2022-06-09 08:15:00|668.6|668|666.8|666.4|668.6|668|666.8|666.2|51212
1654762510000|2022-06-09 08:15:10|666.6|666.6|666.2|666|666.6|666.6|666.2|666|12066
1654762530000|2022-06-09 08:15:30|666|665.8|666|665.6|666|665.8|665.8|665.4|13725
1654762540000|2022-06-09 08:15:40|665.8|665.4|665.8|665.6|665.8|665.6|665.8|665.4|60637
1654762560000|2022-06-09 08:16:00|665.6|665.4|664.8|664.2|665.8|665.4|664.8|664.2|66154
1654762580000|2022-06-09 08:16:20|664.6||664.6||664.6||664.6||0
1654762590000|2022-06-09 08:16:30|664.4|664|664.2|663.8|664.4|664|664.2|663.8|11041
1654762600000|2022-06-09 08:16:40|664|663.6|663.2|662.8|664.2|663.6|663.2|662.8|19256
1654762610000|2022-06-09 08:16:50|663|662.6|664|663.6|664|663.6|662.8|662.4|15546
1654762620000|2022-06-09 08:17:00|664.2|663.8|664.2|663.8|664.2|663.8|664.2|663.6|1987
1654762630000|2022-06-09 08:17:10|664|663.6|664.4|664|664.6|664.4|664|663.6|18596
1654762640000|2022-06-09 08:17:20|664.8|664.6|664.6|664|665.4|664.8|664.6|664|24803
1654762660000|2022-06-09 08:17:40||664.2||664.2||664.2||664.2|0
1654762670000|2022-06-09 08:17:50|664.8|664.4|664.8|664.4|664.8|664.4|664.6|664.4|6940
1654762680000|2022-06-09 08:18:00|665|664.6|665.8|665.2|665.8|665.2|665|664.2|7796
1654762690000|2022-06-09 08:18:10|665.6|665.4|666|665.4|666|665.4|665.6|665.2|9940
1654762720000|2022-06-09 08:18:40||665.6||665.6||665.6||665.6|0
1654762730000|2022-06-09 08:18:50|665.8|665.8|668|667.4|668|667.4|665.8|665.8|90520
1654762740000|2022-06-09 08:19:00|667.8|667.2|667.8|667.4|668.2|667.8|667.4|667|53208
1654762750000|2022-06-09 08:19:10|||||||||7952
1654762760000|2022-06-09 08:19:20|667.6|667.2|666.8|666.2|667.8|667.2|666.8|666.2|5757
1654762780000|2022-06-09 08:19:40|666.6||666.6||666.6||666.6||1424
1654762790000|2022-06-09 08:19:50|666.8|666.4|667.4|667|667.4|667|666.8|666.4|21892
1654762800000|2022-06-09 08:20:00|667.6|667.2|668.4|667.8|668.4|668|667.6|667|22444
1654762810000|2022-06-09 08:20:10|668.6|668|668.6|668|668.6|668|668.6|667.8|5791
1654762820000|2022-06-09 08:20:20|668.4|667.8|668.2|667.6|668.4|667.8|668|667.6|8658
1654762830000|2022-06-09 08:20:30|668||668||668||668||0
1654762860000|2022-06-09 08:21:00|667.8|667.4|667.2|666.8|667.8|667.4|667.2|666.8|548
1654762880000|2022-06-09 08:21:20|667|666.4|667|666.4|667|666.4|667|666.4|162
1654762890000|2022-06-09 08:21:30|667.2|666.6|667|666.6|667.2|666.8|667|666.6|433
1654762920000|2022-06-09 08:22:00|666.8|666.4|666.4|665.8|667|666.4|666.2|665.6|34939
1654762930000|2022-06-09 08:22:10|666.6|666|667|666.4|667|666.6|666.6|666|10463
1654762940000|2022-06-09 08:22:20|666.8|666.2|668.2|667.6|668.6|668|666.8|666.2|191030
1654762950000|2022-06-09 08:22:30|668|667.8|667.8|667.4|668|667.8|667.8|667.4|7103
1654762960000|2022-06-09 08:22:40|667.6|667.2|667.4|666.8|667.6|667.2|667.4|666.8|19
1654762970000|2022-06-09 08:22:50|667.2|667|667.4|667|667.4|667|667.2|666.4|6784
1654762980000|2022-06-09 08:23:00|667.6|667.2|667.8|667.4|667.8|667.4|667.6|667|4116
1654762990000|2022-06-09 08:23:10|667.6|667.2|667.6|667|667.6|667.2|667.6|667|1611
1654763000000|2022-06-09 08:23:20|667.8|667.2|668|667.6|668.2|667.6|667.8|667.2|5726
1654763010000|2022-06-09 08:23:30|668.2|667.4|668.2|667.8|668.2|667.8|668.2|667.4|0
1654763040000|2022-06-09 08:24:00|668|667.4|667.8|667.4|668.2|667.4|667.8|667.4|36055
1654763060000|2022-06-09 08:24:20|667.6|667.2|667.6|667|667.6|667.2|667.6|667|1526
1654763070000|2022-06-09 08:24:30|667.4|666.8|668.2|667.6|668.2|667.6|667.4|666.8|15168
1654763090000|2022-06-09 08:24:50|668|667.4|667.8|667.4|668.2|667.4|667.8|667.4|1678
1654763100000|2022-06-09 08:25:00|667.6|667.2|667.6|667|667.8|667.2|667.4|667|7947
1654763110000|2022-06-09 08:25:10||667.2||667.4||667.4||667.2|396
1654763120000|2022-06-09 08:25:20|||||||||1894
1654763130000|2022-06-09 08:25:30|667.8|667.6|668.2|667.8|668.2|667.8|667.8|667.6|9686
1654763140000|2022-06-09 08:25:40|668.4|668|669.2|668.6|669.2|668.8|668.4|668|76173
1654763160000|2022-06-09 08:26:00|669|668.8|669.6|669.2|669.8|669.4|669|668.8|28610
1654763170000|2022-06-09 08:26:10|669.4|668.8|670|669.6|670|669.6|669.2|668.8|31921
1654763180000|2022-06-09 08:26:20||669.4||669.4||669.6||669.4|0
1654763190000|2022-06-09 08:26:30||669.6||669.6||669.6||669.6|0
1654763200000|2022-06-09 08:26:40|669.8|669.4|670|669.6|670|669.6|669.6|669.4|6197
1654763210000|2022-06-09 08:26:50|670.2|669.8|671.2|670.6|671.4|670.6|670.2|669.8|53117
1654763220000|2022-06-09 08:27:00|671.4|670.8|671.2|670.6|671.4|671|671|670.6|22324
1654763280000|2022-06-09 08:28:00|671.4|670.8|672.2|671.8|672.6|672.2|671.4|670.6|29972
1654763290000|2022-06-09 08:28:10|672|671.6|672|671.6|672|671.6|672|671.4|17749
1654763300000|2022-06-09 08:28:20|671.8|671.4|671.4|671|672|671.6|671.4|671|1400
1654763310000|2022-06-09 08:28:30|671.2|670.8|671.2|670.6|671.2|670.8|671.2|670.6|2060
1654763320000|2022-06-09 08:28:40|671|670.8|671|670.6|671|670.8|671|670.6|2102
1654763340000|2022-06-09 08:29:00|||||||||3323
1654763350000|2022-06-09 08:29:10|671.2|670.8|671.2|671|671.2|671|671.2|670.8|4486
1654763360000|2022-06-09 08:29:20|671.4|671.2|672.2|671.8|672.2|671.8|671.4|671.2|12656
1654763370000|2022-06-09 08:29:30|672|671.6|672.2|671.8|672.2|671.8|672|671.6|1157
1654763380000|2022-06-09 08:29:40|672|671.6|672|671.6|672|671.6|672|671.6|0
1654763390000|2022-06-09 08:29:50|||||||||279
1654763400000|2022-06-09 08:30:00|671.8|671.4|671.6|671.2|671.8|671.4|671.6|671|4584
1654763410000|2022-06-09 08:30:10||671||671.2||671.2||671|5632
1654763420000|2022-06-09 08:30:20|671.8|671.4|671.8|671.4|671.8|671.4|671.8|671.2|3655
1654763450000|2022-06-09 08:30:50|||||||||600
1654763480000|2022-06-09 08:31:20||671.6||671.6||671.6||671.6|7804
1654763490000|2022-06-09 08:31:30|672|671.8|672.2|671.8|672.2|671.8|672|671.8|658
1654763510000|2022-06-09 08:31:50|672|671.6|672|671.6|672.2|672|672|671.6|18711
1654763520000|2022-06-09 08:32:00|672.2|671.8|673|672.6|673|672.6|672.2|671.8|26534
1654763530000|2022-06-09 08:32:10|672.8|672.4|672.4|671.8|673|672.4|672.2|671.8|9564
1654763540000|2022-06-09 08:32:20|672.2|672|672.4|672|672.4|672|672.2|671.8|3564
1654763550000|2022-06-09 08:32:30|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672.2|1318
1654763580000|2022-06-09 08:33:00|672.6|672.2|672.2|671.8|672.6|672.2|672.2|671.8|4619
1654763590000|2022-06-09 08:33:10|672.4|672|672.8|672.2|672.8|672.2|672.4|672|4625
1654763610000|2022-06-09 08:33:30||672.4||672.4||672.4||672.2|1000
1654763620000|2022-06-09 08:33:40|673|672.6|672.8|672.4|673|672.6|672.8|672.4|10037
1654763630000|2022-06-09 08:33:50|672.6||672.6||672.6||672.6||0
1654763650000|2022-06-09 08:34:10|672.8|672.6|672.8|672.4|672.8|672.6|672.8|672.4|2445
1654763660000|2022-06-09 08:34:20|673|672.6|672.6|672.2|673.2|672.6|672.4|672|17399
1654763670000|2022-06-09 08:34:30|672.8|672.4|672.8|672.2|672.8|672.4|672.8|672.2|6170
1654763690000|2022-06-09 08:34:50|672.6|672|672.4|672|672.6|672.2|672.4|672|5326
1654763700000|2022-06-09 08:35:00|672.2|671.8|672.6|672.4|672.6|672.4|672.2|671.6|6824
1654763710000|2022-06-09 08:35:10|672.8|672.2|672.6|672.2|672.8|672.4|672.6|672.2|3369
1654763720000|2022-06-09 08:35:20|672.8|672.4|672.8|672.4|672.8|672.4|672.8|672.2|3187
1654763730000|2022-06-09 08:35:30|673|672.6|673.2|673|673.2|673|673|672.6|15453
1654763740000|2022-06-09 08:35:40|673.4|673.2|673.4|673|673.4|673.2|673.2|673|8682
1654763750000|2022-06-09 08:35:50||672.8||672.8||672.8||672.8|0
1654763760000|2022-06-09 08:36:00|673.2|672.6|673.2|672.6|673.2|672.6|673.2|672.6|409
1654763770000|2022-06-09 08:36:10|673.4|672.8|673.2|672.8|673.4|673|673.2|672.6|9286
1654763780000|2022-06-09 08:36:20|673.4|673|673.4|673|673.4|673|673.4|673|2086
1654763790000|2022-06-09 08:36:30|673.6|673.2|674|673.4|674|673.4|673.6|673.2|12384
1654763800000|2022-06-09 08:36:40|673.8|673.2|673.8|673.4|673.8|673.4|673.8|673.2|0
1654763810000|2022-06-09 08:36:50|673.6|673.2|673.2|672.6|673.6|673.2|673.2|672.6|19
1654763830000|2022-06-09 08:37:10||672.8||673||673||672.8|0
1654763840000|2022-06-09 08:37:20|673|672.8|673|672.8|673|672.8|673|672.8|557
1654763860000|2022-06-09 08:37:40||672.6||672.6||672.6||672.6|9
1654763880000|2022-06-09 08:38:00|672.8|672.4|672.8|672.2|673|672.4|672.6|672.2|3978
1654763890000|2022-06-09 08:38:10||672.4||672.4||672.4||672.4|0
1654763900000|2022-06-09 08:38:20|673|672.6|673.4|672.8|673.4|672.8|672.8|672.4|23290
1654763930000|2022-06-09 08:38:50|673.2|673|673.2|672.8|673.2|673|673.2|672.8|2856
1654763940000|2022-06-09 08:39:00|673|672.6|672.8|672.4|673|672.6|672.8|672.4|2502
1654763970000|2022-06-09 08:39:30|672.6||672.6||672.6||672.6||0
1654763980000|2022-06-09 08:39:40|||||||||1688
1654764000000|2022-06-09 08:40:00|672.8|672.6|673|672.6|673|672.6|672.8|672.6|3174
1654764010000|2022-06-09 08:40:10|673.2|672.8|674|673.6|674|673.6|673.2|672.6|22725
1654764020000|2022-06-09 08:40:20|674.2|673.8|675|674.8|675.2|675|674.2|673.6|49249
1654764030000|2022-06-09 08:40:30|674.8|674.6|674.8|674.4|675|674.8|674.8|674.4|12269
1654764060000|2022-06-09 08:41:00|674.6|674.2|674.4|673.8|674.8|674.2|674|673.6|11655
1654764070000|2022-06-09 08:41:10|674.2||674.2||674.2||674.2||0
1654764080000|2022-06-09 08:41:20|674|673.6|673.8|673.4|674|673.8|673.8|673.4|2009
1654764090000|2022-06-09 08:41:30|673.6|673.2|674.4|673.8|674.4|674|673.6|673.2|7925
1654764110000|2022-06-09 08:41:50|674.2|674|674.2|673.8|674.2|674|674.2|673.8|0
1654764120000|2022-06-09 08:42:00|674.4|674|674.4|673.8|674.4|674|674|673.8|20900
1654764130000|2022-06-09 08:42:10|674.2|674|674.2|673.8|674.2|674|674.2|673.8|2835
1654764140000|2022-06-09 08:42:20|674|674|674.4|674|674.4|674|674|674|7708
1654764150000|2022-06-09 08:42:30||674.2||674.2||674.2||674.2|4366
1654764160000|2022-06-09 08:42:40||674||674.2||674.2||674|412
1654764170000|2022-06-09 08:42:50|674.6|674.4|674.6|674.2|674.6|674.4|674.6|674.2|8178
1654764180000|2022-06-09 08:43:00|674.8|674.4|674.8|674.4|674.8|674.4|674.6|674.4|4657
1654764210000|2022-06-09 08:43:30||674.6||674.6||674.6||674.6|13280
1654764220000|2022-06-09 08:43:40|675|674.8|676|675.6|676|675.6|675|674.8|101695
1654764240000|2022-06-09 08:44:00|||||||||2476
1654764250000|2022-06-09 08:44:10|675.8|675.4|676|675.4|676|675.6|675.6|675.2|17572
1654764260000|2022-06-09 08:44:20|675.8||675.8||675.8||675.8||1500
1654764270000|2022-06-09 08:44:30|675.6|675.2|675|674.6|675.6|675.2|675|674.6|1993
1654764280000|2022-06-09 08:44:40||674.4||674.6||674.6||674.4|3000
1654764290000|2022-06-09 08:44:50|674.8|674.4|674.6|674.4|674.8|674.4|674.6|674.4|1581
1654764310000|2022-06-09 08:45:10|674.4|674.2|674.8|674.4|674.8|674.6|674.4|674.2|8498
1654764320000|2022-06-09 08:45:20|675.2|674.6|675.2|674.8|675.2|675|675|674.6|16268
1654764330000|2022-06-09 08:45:30|675.4|675|675.4|675|675.4|675.2|675.4|675|7859
1654764340000|2022-06-09 08:45:40|675.6||675.6||675.6||675.6||3249
1654764360000|2022-06-09 08:46:00||675.2||675.2||675.2||675.2|134
1654764380000|2022-06-09 08:46:20|675.8|675.4|675.8|675.6|675.8|675.6|675.8|675.4|4536
1654764390000|2022-06-09 08:46:30|||||||||236
1654764430000|2022-06-09 08:47:10|676|675.8|675.8|675.6|676|675.8|675.8|675.6|20135
1654764440000|2022-06-09 08:47:20|675.6|675.4|675.6|675.2|675.6|675.4|675.6|675|2333
1654764450000|2022-06-09 08:47:30|675.4|675|675.8|675.4|675.8|675.6|675.4|675|4088
1654764460000|2022-06-09 08:47:40|676|675.6|676|675.6|676|675.8|676|675.6|1354
1654764470000|2022-06-09 08:47:50|676.2|675.8|675.6|675.4|676.4|676.2|675.6|675.4|46977
1654764480000|2022-06-09 08:48:00|675.8|675.6|676|675.6|676.6|676|675.8|675.6|20654
1654764490000|2022-06-09 08:48:10|676.2|675.4|676.2|675.6|676.2|675.6|676.2|675.4|0
1654764510000|2022-06-09 08:48:30|676.4|675.8|677.2|676.8|677.4|676.8|676.4|675.8|13538
1654764520000|2022-06-09 08:48:40|677.4|677|677.6|677.2|677.8|677.4|677.4|677|3838
1654764530000|2022-06-09 08:48:50|677.8|677.4|677.8|677.4|678|677.4|677.8|677.4|6061
1654764540000|2022-06-09 08:49:00|678|677.6|678|677.8|678.2|677.8|678|677.6|4975
1654764550000|2022-06-09 08:49:10|678.2|678|678.6|678.2|678.8|678.4|678.2|677.8|41564
1654764560000|2022-06-09 08:49:20|678.8|678.4|679|678.6|679.2|678.6|678.8|678|3262
1654764580000|2022-06-09 08:49:40|679.2|678.8|679.2|678.8|679.4|679|679.2|678.8|5541
1654764590000|2022-06-09 08:49:50|||||||||349
1654764600000|2022-06-09 08:50:00|679.4|679|679.6|679.2|679.6|679.2|679.4|679|8211
1654764620000|2022-06-09 08:50:20|679.8|679.4|679.8|679.4|680|679.8|679.8|679.2|29660
1654764630000|2022-06-09 08:50:30|680|679.6|679.8|679.4|680|679.6|679.8|679.4|1555
1654764640000|2022-06-09 08:50:40|680.2|679.6|681|680.4|681|680.4|680.2|679.4|45085
1654764650000|2022-06-09 08:50:50|680.8|680.6|681.8|681.2|681.8|681.2|680.8|680.6|19976
1654764660000|2022-06-09 08:51:00|682.2|681.4|684|683.4|684.2|684|682.2|681.2|82335
1654764670000|2022-06-09 08:51:10|684.2|683.6|686.6|686|687|686.2|684.2|683.6|87108
1654764680000|2022-06-09 08:51:20|686.8|686.2|686.4|685.8|687|686.6|686|685.6|44759
1654764700000|2022-06-09 08:51:40|||||||||2500
1654764720000|2022-06-09 08:52:00|686.2|685.6|685|684.6|686.4|685.6|685|684.4|32205
1654764730000|2022-06-09 08:52:10||684.4||684.6||684.6||684.4|0
1654764750000|2022-06-09 08:52:30|||||||||50
1654764760000|2022-06-09 08:52:40|685.6|684.8|686.6|686|686.8|686|685.4|684.6|31782
1654764770000|2022-06-09 08:52:50|686.4|685.8|689|688.4|689.2|688.4|686.2|685.8|161535
1654764780000|2022-06-09 08:53:00|689.4|688.2|689.6|688.8|692.6|691.8|689.2|688.2|273722
1654764790000|2022-06-09 08:53:10|689.4|688.6|692|691.2|692.8|692.2|689|688.4|246407
1654764800000|2022-06-09 08:53:20|692.2|691.4|696.8|696.4|697.6|697|692.2|691.4|119880
1654764810000|2022-06-09 08:53:30|697|696.6|699.6|698.8|699.6|699|697|696.6|75174
1654764820000|2022-06-09 08:53:40|700|699|701.4|700.6|701.4|700.8|699.4|699|123955
1654764830000|2022-06-09 08:53:50|701.6|700.8|704.8|704|706.4|705.6|701.6|700.8|144495
1654764840000|2022-06-09 08:54:00|704.4|703.8|707.2|706.2|707.2|706.2|703.6|703|219598
1654764850000|2022-06-09 08:54:10|707|706.4|710.6|709.8|712|711.6|707|706.4|185368
1654764860000|2022-06-09 08:54:20|710.4|710|711.6|711|713|712|710.4|709.8|153131
1654764870000|2022-06-09 08:54:30|710.4|711.2|705.6|704.2|710.4|711.2|705.6|704.2|187301
1654764880000|2022-06-09 08:54:40|705.4|704.4|704.2|703.2|705.4|704.8|704.2|703.2|34845
1654764890000|2022-06-09 08:54:50|704|703|699.4|699.2|704|703|699.4|699.2|77146
1654764900000|2022-06-09 08:55:00|699.8|698.6|699.4|698.4|699.8|699|698|696.8|54644
1654764910000|2022-06-09 08:55:10|699.2|698.2|698|697|699.2|698.4|697.8|696.6|10395
1654764920000|2022-06-09 08:55:20|696.6|696.4|696.4|695.6|698.2|697.6|695.6|694.8|83861
1654764930000|2022-06-09 08:55:30|696.2||696.2||696.4||696.2||7915
1654764940000|2022-06-09 08:55:40|696.4|696|693.8|693|696.4|696.2|693.8|693|24531
1654764950000|2022-06-09 08:55:50|693.6|692.6|691.8|690.8|693.6|692.6|691.6|690.6|40429
1654764960000|2022-06-09 08:56:00|691.6||691.8||691.8||691.6||5088
1654764970000|2022-06-09 08:56:10||691||691||691||691|686
1654764980000|2022-06-09 08:56:20|691.6|690.8|689.2|688.2|691.6|690.8|689.2|688.2|9669
1654764990000|2022-06-09 08:56:30|689.4|688.4|689.2|688.6|689.6|689.2|689|688.4|20358
1654765000000|2022-06-09 08:56:40|689.4|689|696|695.4|696.2|695.4|689.4|688.6|280898
1654765010000|2022-06-09 08:56:50|696.2|695.2|693.2|692.6|696.4|695.2|693.2|692.6|187191
1654765020000|2022-06-09 08:57:00|693|692.2|693|692.4|693.2|692.4|692.4|692|1788
1654765030000|2022-06-09 08:57:10|693.2|692.6|692.2|691.6|693.2|693|692.2|691.4|32636
1654765040000|2022-06-09 08:57:20|693|691.8|694.8|694|694.8|694.2|692.8|691.8|67906
1654765050000|2022-06-09 08:57:30|695.2|694.2|694|693.4|695.2|694.6|694|693.4|25918
1654765060000|2022-06-09 08:57:40|694.2|694|696|695.2|696|695.2|694.2|693.4|8329
1654765070000|2022-06-09 08:57:50|695.8|694.8|697.8|697.2|697.8|697.2|694.8|694|158492
1654765080000|2022-06-09 08:58:00|698.8|697.4|698.2|697.6|699.6|698.6|697.2|696.8|85804
1654765090000|2022-06-09 08:58:10|698.4|697.8|699|698.2|699|698.2|698.2|697.6|70930
1654765100000|2022-06-09 08:58:20||698.4||698.6||698.6||698.2|1482
1654765110000|2022-06-09 08:58:30|698.8|698.4|698.8|698|698.8|698.4|698.2|697.6|19177
1654765120000|2022-06-09 08:58:40|698.6|697.8|698|697.4|698.8|697.8|697.6|696.8|30914
1654765130000|2022-06-09 08:58:50|697.8|697.2|696.4|695.6|697.8|697.4|696.4|695.6|12835
1654765140000|2022-06-09 08:59:00|696.2|695.4|696|695.6|696.2|695.6|695.2|695|17120
1654765150000|2022-06-09 08:59:10|696.2|695.8|700.6|700|701|700.6|696.2|695.8|99570
1654765160000|2022-06-09 08:59:20|700.8|700.4|702|701.4|702|701.6|700.8|700|34645
1654765170000|2022-06-09 08:59:30|701.8|701.6|701.6|700.8|701.8|701.6|701.6|700.6|12895
1654765180000|2022-06-09 08:59:40|701.4|700.6|701.4|700.8|701.6|701.2|699.8|699|28247
1654765190000|2022-06-09 08:59:50|701.2|700.6|701.6|701.4|701.6|701.4|701.2|700.4|37186
1654765200000|2022-06-09 09:00:00|701.4|700.6|700.6|700|701.4|700.6|700|699.2|87135
1654765210000|2022-06-09 09:00:10|700.4|699.6|699.2|698.8|700.6|699.6|698.6|697.6|14203
1654765220000|2022-06-09 09:00:20|699.4|698.6|700.4|700|700.4|700|699.4|698.4|32413
1654765240000|2022-06-09 09:00:40|700.2|699.6|699.6|699|700.4|699.6|698.8|697.6|53077
1654765250000|2022-06-09 09:00:50|699.8|699.2|699.6|699.2|699.8|699.2|699.6|699.2|0
1654765260000|2022-06-09 09:01:00|700|699.4|700|699.4|700|699.4|699.6|699.2|11207
1654765270000|2022-06-09 09:01:10|700.2|699.2|701.6|701|702|701|700.2|699.2|25056
1654765280000|2022-06-09 09:01:20|701.8|701.8|702|701.8|702|701.8|701.8|701.8|4943
1654765290000|2022-06-09 09:01:30|702.2|702.2|703|702.4|703|702.4|702|702.2|41328
1654765300000|2022-06-09 09:01:40|702.8|702.2|703.4|703|703.4|703|702.8|702.2|6611
1654765310000|2022-06-09 09:01:50|||||||||44515
1654765320000|2022-06-09 09:02:00|703.2||703.4||703.4||703.2||32906
1654765330000|2022-06-09 09:02:10|703.6|703.2|705.6|705|706.2|705|703.6|703|53257
1654765340000|2022-06-09 09:02:20|705.4|705.2|705.6|705|705.6|705.2|705.4|705|14153
1654765360000|2022-06-09 09:02:40|705.4|704.8|704.2|703.8|705.6|704.8|704.2|703.2|48202
1654765370000|2022-06-09 09:02:50|704.4|703.6|703.8|703.2|704.4|703.6|703.6|703|75912
1654765380000|2022-06-09 09:03:00|704|703.4|703.2|703|704.2|703.8|702.8|702|175495
1654765390000|2022-06-09 09:03:10|703|702.6|703|702.8|703.2|703|702.6|702|66902
1654765400000|2022-06-09 09:03:20|702.8|702.6|701|700.2|703|702.6|701|700|14322
1654765410000|2022-06-09 09:03:30|701.2|700.4|699.8|699|701.2|701|699.8|698.8|76612
1654765420000|2022-06-09 09:03:40|699.6|698.6|698.6|698.2|699.6|698.6|698.6|698|32382
1654765430000|2022-06-09 09:03:50|698.4|698.4|701|700.4|701.2|700.4|697.8|697.2|165796
1654765440000|2022-06-09 09:04:00|700.8|700.2|701|700|701|700.2|700|699.6|45305
1654765450000|2022-06-09 09:04:10|700.8|699.6|699.4|698.6|701|699.6|699|697.8|34642
1654765460000|2022-06-09 09:04:20|699.6|698.8|699.4|698.8|699.6|698.8|699.4|698.8|7484
1654765470000|2022-06-09 09:04:30|699.2|698.6|695.8|695|699.4|698.6|695.6|694.6|274097
1654765480000|2022-06-09 09:04:40|695.6|694.8|693.8|693.2|695.8|694.8|693.4|692.6|116476
1654765490000|2022-06-09 09:04:50|694|693.4|693.8|693.2|694.4|694.2|693.8|693.2|20427
1654765500000|2022-06-09 09:05:00|693.6|693|692.8|692.2|693.6|693|692.8|692.2|3374
1654765510000|2022-06-09 09:05:10|692.6|692|691.8|691|692.8|692|691.2|690.4|37293
1654765520000|2022-06-09 09:05:20|||||||||700
1654765530000|2022-06-09 09:05:30|691.6|690.8|688.8|687.8|691.8|690.8|688.8|687.8|31486
1654765540000|2022-06-09 09:05:40|689|688|688.2|687.4|689.2|688.6|687.8|687.2|40629
1654765550000|2022-06-09 09:05:50|688|687|685.8|685|688|687|685.6|684.8|29769
1654765560000|2022-06-09 09:06:00|686|685.2|688.4|687.6|688.6|687.6|686|685.2|104342
1654765570000|2022-06-09 09:06:10|688.2|687.4|687.6|686.8|688.2|687.4|687.4|686.4|35160
1654765580000|2022-06-09 09:06:20|687.4|687|690.2|689.4|690.2|689.4|687.4|687|57989
1654765590000|2022-06-09 09:06:30|690|689.2|689|688.2|690|689.2|689|688.2|1823
1654765600000|2022-06-09 09:06:40|689.2|688.4|689.2|688.6|689.2|688.6|689.2|688.4|300
1654765610000|2022-06-09 09:06:50|689|688.4|688.6|687.8|689|688.4|688.6|687.6|9431
1654765630000|2022-06-09 09:07:10|688.8|688|688.8|688|688.8|688.2|688.8|688|10786
1654765650000|2022-06-09 09:07:30|689|688.2|690.6|689.8|691.2|690.4|689|688.2|30281
1654765680000|2022-06-09 09:08:00|690.4|689.6|687.4|686.8|690.4|689.6|687.4|686.8|52173
1654765690000|2022-06-09 09:08:10|687.2|686.6|687.6|687|687.6|687|687|686.6|20555
1654765700000|2022-06-09 09:08:20|687.8|687.2|688.4|687.8|688.8|688.2|687.8|687|23623
1654765710000|2022-06-09 09:08:30|687.8|687.6|688.4|687.8|688.4|687.8|687.6|687|15563
1654765720000|2022-06-09 09:08:40|688.6|688|688.8|688.2|688.8|688.2|688.6|688|5579
1654765730000|2022-06-09 09:08:50|689.2|688.4|689.2|688.4|689.4|688.6|689.2|688.4|1023
1654765740000|2022-06-09 09:09:00|689|688.2|689|688.2|689|688.2|689|688.2|0
1654765750000|2022-06-09 09:09:10|||||||||1297
1654765760000|2022-06-09 09:09:20|689.2|689|688|687.4|689.2|689|687.4|687|62062
1654765780000|2022-06-09 09:09:40|||||||||900
1654765790000|2022-06-09 09:09:50|687.8|687|687.6|686.8|688|687|687.6|686.8|10790
1654765810000|2022-06-09 09:10:10|687.4|686.6|687.2|686.6|687.8|687.6|686.8|686.4|110654
1654765820000|2022-06-09 09:10:20|687.4|686.8|688.8|688|689|688.2|687.4|686.6|22305
1654765830000|2022-06-09 09:10:30|688.6|687.8|688.4|687.6|688.6|687.8|688.2|687.6|1400
1654765840000|2022-06-09 09:10:40||687.8||687.8||687.8||687.8|706
1654765850000|2022-06-09 09:10:50|688.2|687.6|688|687.6|688.2|687.6|688|687.6|1400
1654765870000|2022-06-09 09:11:10||687.4||687.4||687.4||687.4|0
1654765890000|2022-06-09 09:11:30|687.8|687.6|688.2|687.4|688.2|687.6|687.8|687.4|7195
1654765900000|2022-06-09 09:11:40|688|687.2|688.2|687.4|688.4|688.2|688|687.2|14404
1654765910000|2022-06-09 09:11:50|688|687.2|688|687.2|688|687.2|688|687.2|0
1654765920000|2022-06-09 09:12:00|687.8|686.8|687.6|687|687.8|687|687|686.8|30218
1654765930000|2022-06-09 09:12:10|687.4|686.8|686.6|686.2|687.6|686.8|686.4|686.2|27551
1654765940000|2022-06-09 09:12:20|686.8||686.8||686.8||686.6||869
1654765950000|2022-06-09 09:12:30|687|686.4|689|688.4|689.4|688.8|687|686.2|31282
1654765960000|2022-06-09 09:12:40|689.2|688.6|690.6|689.8|690.8|690|689.2|688.4|24639
1654765970000|2022-06-09 09:12:50|690.4|689.6|689.6|688.8|690.4|689.6|689.6|688.8|3
1654765980000|2022-06-09 09:13:00|689.4|688.6|688.8|687.8|689.4|688.6|688.4|687.6|24309
1654765990000|2022-06-09 09:13:10|688.6|688|689.4|689|689.4|689|688.6|687.8|21722
1654766000000|2022-06-09 09:13:20|689.2|688.8|688.8|687.8|689.2|688.8|688.6|687.8|11038
1654766010000|2022-06-09 09:13:30|688.6||688.6||688.8||688.6||0
1654766040000|2022-06-09 09:14:00|688.8|688|688.8|688.2|689|688.4|688.8|687.8|10491
1654766100000|2022-06-09 09:15:00|688.6|688|688.2|687.2|688.8|688|688.2|687.2|15966
1654766110000|2022-06-09 09:15:10|688|687|687.8|687|688|687.2|687.8|687|5637
1654766130000|2022-06-09 09:15:30|688|687.4|688.8|688.2|688.8|688.2|687.8|687.4|15262
1654766150000|2022-06-09 09:15:50|||||||||380
1654766160000|2022-06-09 09:16:00|689|688.4|689|688.4|689|688.4|689|688.4|1484
1654766170000|2022-06-09 09:16:10|||||||||250
1654766190000|2022-06-09 09:16:30|688.8|688.8|688.8|688.4|688.8|688.8|688.8|688.4|550
1654766200000|2022-06-09 09:16:40|689|688.6|689.6|689|689.6|689|689|688.4|15638
1654766210000|2022-06-09 09:16:50|689.4|688.4|689|688.4|689.6|689|689|688.4|19573
1654766250000|2022-06-09 09:17:30|688.8|688.2|688.6|688.2|688.8|688.2|688|687.8|17934
1654766260000|2022-06-09 09:17:40|688.4|688|688.4|688|688.4|688|688.4|688|3593
1654766270000|2022-06-09 09:17:50|688.6|688.2|688.6|688.2|688.6|688.2|688.4|688.2|184644
1654766310000|2022-06-09 09:18:30|||||||||90
1654766320000|2022-06-09 09:18:40|688.4|688|687.4|686.4|688.6|688|686.2|685.8|54973
1654766340000|2022-06-09 09:19:00|687.2|686.2|686.2|685.6|687.2|686.2|686.2|685.6|9709
1654766350000|2022-06-09 09:19:10|686|685.4|685.8|685.2|686.2|686|684.6|684.2|52898
1654766360000|2022-06-09 09:19:20||685||685.2||685.2||685|1312
1654766370000|2022-06-09 09:19:30|686.2|685.4|686.2|685.6|686.2|685.6|685.8|685.4|7447
1654766380000|2022-06-09 09:19:40||685.4||685.6||685.6||685.4|0
1654766400000|2022-06-09 09:20:00||685.4||685.4||685.4||685.4|596
1654766410000|2022-06-09 09:20:10|686|685.6|686.2|685.6|686.2|685.8|686|685.6|5139
1654766430000|2022-06-09 09:20:30|686.4|685.8|687.2|686.6|687.2|686.8|686.4|685.6|24956
1654766440000|2022-06-09 09:20:40|687|686.8|686.2|685.4|687.2|686.8|686|685.4|10777
1654766450000|2022-06-09 09:20:50|686||686||686||686||0
1654766460000|2022-06-09 09:21:00|685.8|685.2|685.4|685|686|685.2|685.4|685|472
1654766470000|2022-06-09 09:21:10|685.6|685.2|685.8|685.2|685.8|685.4|685.4|685.2|9504
1654766480000|2022-06-09 09:21:20|685.6|685|685.8|685|685.8|685|685.2|685|7125
1654766490000|2022-06-09 09:21:30|685.6|684.6|684.6|684|685.6|684.6|684.4|683.6|6167
1654766500000|2022-06-09 09:21:40||684.2||684.2||684.2||684.2|2812
1654766510000|2022-06-09 09:21:50|684.4|684|684.4|684|684.4|684|684.4|684|6028
1654766520000|2022-06-09 09:22:00|684.2|683.6|684.2|683.6|684.2|683.8|684.2|683.6|4282
1654766530000|2022-06-09 09:22:10|684|683.4|682.2|681.2|684.2|683.4|682.2|681.2|44117
1654766540000|2022-06-09 09:22:20|682|681|680.4|680|682|681.2|680.4|680|32732
1654766550000|2022-06-09 09:22:30|680.6|680.2|681.2|681|681.4|681|680.6|680|20284
1654766560000|2022-06-09 09:22:40|681.4|681.2|681.6|681.2|682.2|681.6|681.2|681|7829
1654766570000|2022-06-09 09:22:50|681.8|681.4|681.8|681.4|681.8|681.6|681.6|681.2|21250
1654766580000|2022-06-09 09:23:00|||||||||367
1654766590000|2022-06-09 09:23:10|681.6|681.2|681.4|681|681.8|681.2|681.4|681|10302
1654766610000|2022-06-09 09:23:30||681.2||681||681.2||681|3955
1654766620000|2022-06-09 09:23:40||681.2||681||681.2||681|1240
1654766630000|2022-06-09 09:23:50||681.2||681||681.2||681|2268
1654766650000|2022-06-09 09:24:10||681.2||681||681.2||681|5990
1654766670000|2022-06-09 09:24:30||681.2||681||681.2||681|110
1654766680000|2022-06-09 09:24:40|681.2|680.8|681.2|680.8|681.4|681|680.4|680|40477
1654766690000|2022-06-09 09:24:50|681.4|681|681.6|681.2|681.6|681.2|681.4|680.8|4425
1654766700000|2022-06-09 09:25:00|||||||||1292
1654766720000|2022-06-09 09:25:20|681.8|681.4|681.8|681.4|681.8|681.6|681.8|681.2|17174
1654766730000|2022-06-09 09:25:30|681.6||681.6||681.6||681.6||1409
1654766740000|2022-06-09 09:25:40|681.4|681|681.6|681|681.6|681|681.4|680.8|3341
1654766780000|2022-06-09 09:26:20|681.4|681.2|680.8|680.4|681.6|681.2|680|679.6|115271
1654766790000|2022-06-09 09:26:30|681.2|680.6|683.2|682.6|683.4|682.8|681.2|680.2|35242
1654766800000|2022-06-09 09:26:40|683|682.4|683|682.2|683|682.6|682.8|682.2|6354
1654766810000|2022-06-09 09:26:50||682.4||682.4||682.4||682.2|0
1654766830000|2022-06-09 09:27:10|682.8||683||683||682.8||0
1654766840000|2022-06-09 09:27:20||682.2||682.2||682.2||682.2|0
1654766850000|2022-06-09 09:27:30|682.8||682.8||682.8||682.8||1711
1654766870000|2022-06-09 09:27:50|682.6|682.4|682.8|682.2|682.8|682.4|682.6|682.2|6923
1654766880000|2022-06-09 09:28:00|||||||||1712
1654766900000|2022-06-09 09:28:20|682.6||682.6||682.6||682.6||1499
1654766920000|2022-06-09 09:28:40|682.4|682|682|681.4|682.6|682|682|681.4|17778
1654766930000|2022-06-09 09:28:50|681.8||682||682||681.8||3242
1654766940000|2022-06-09 09:29:00|681.8|681.2|682|681.6|682|681.6|681.4|681|17276
1654766960000|2022-06-09 09:29:20|682.2|681.8|682.2|681.8|682.2|681.8|682.2|681.8|14039
1654766970000|2022-06-09 09:29:30|||||||||1798
1654766980000|2022-06-09 09:29:40||682||682||682||681.8|10647
1654766990000|2022-06-09 09:29:50|682.4|681.8|682|681.6|682.4|681.8|682|681.6|4757
1654767000000|2022-06-09 09:30:00|681.8|681.4|682|681.4|682|681.4|681.8|681.4|2911
1654767010000|2022-06-09 09:30:10||681.6||681.6||681.6||681.6|2468
1654767040000|2022-06-09 09:30:40|681.6|681.4|681.6|681|681.6|681.4|681.6|681|11355
1654767050000|2022-06-09 09:30:50|681.4|680.8|680.8|680.2|681.6|680.8|680|679.6|62394
1654767070000|2022-06-09 09:31:10||680.4||680.4||680.4||680.4|0
1654767080000|2022-06-09 09:31:20|680.6|680.2|680.4|680|680.6|680.2|680.4|680|3959
1654767110000|2022-06-09 09:31:50|680.6|680.2|682.2|681.8|682.2|681.8|680.6|680|45922
1654767120000|2022-06-09 09:32:00|682|681.6|682|681.4|682.2|681.8|681.8|681.4|9376
1654767130000|2022-06-09 09:32:10|681.8|681.6|681.6|681.4|681.8|681.6|681.6|681.4|2087
1654767140000|2022-06-09 09:32:20|681.4|681|681.6|681|681.6|681|681.4|681|14301
1654767150000|2022-06-09 09:32:30||681.2||681.2||681.2||681.2|0
1654767160000|2022-06-09 09:32:40|681.8|681.4|682.6|681.8|683.6|683|681.8|681.2|44251
1654767170000|2022-06-09 09:32:50|682.4|681.6|681.8|681.2|682.4|681.6|681.8|681.2|1209
1654767180000|2022-06-09 09:33:00|682|681.4|682|681.4|682|681.4|682|681.4|1539
1654767190000|2022-06-09 09:33:10|681.8|681.6|682|681.6|682|681.6|681.8|681.6|3120
1654767200000|2022-06-09 09:33:20|682.4|681.8|683.4|683|683.6|683|682.4|681.6|43301
1654767210000|2022-06-09 09:33:30|683.2|682.8|683|682.6|683.4|682.8|683|682.6|12892
1654767230000|2022-06-09 09:33:50|683.2|682.8|683.4|683|683.4|683|683.2|682.8|6247
1654767240000|2022-06-09 09:34:00|683.6|683.2|685.4|684.6|685.6|685|683.6|683|66530
1654767250000|2022-06-09 09:34:10|685.2|684.4|685|684.4|685.2|684.4|685|684.4|15253
1654767260000|2022-06-09 09:34:20|684.8|684.2|684|683.4|684.8|684.2|683.8|683.2|16585
1654767290000|2022-06-09 09:34:50||683.6||683.4||683.6||683.4|442
1654767340000|2022-06-09 09:35:40||683.6||683.6||683.6||683.6|0
1654767350000|2022-06-09 09:35:50||683.4||683.4||683.4||683.4|162
1654767360000|2022-06-09 09:36:00||683.6||683.6||683.6||683.6|0
1654767410000|2022-06-09 09:36:50|683.8|683.4|684.2|683.8|684.2|684|683.8|683.4|29255
1654767420000|2022-06-09 09:37:00|684|683.6|684|683.6|684|683.6|684|683.6|1790
1654767440000|2022-06-09 09:37:20|683.8|683.2|683.6|683|683.8|683.2|683.6|683|8100
1654767450000|2022-06-09 09:37:30|683.4|682.8|683.4|683|683.4|683|683.4|682.8|1648
1654767480000|2022-06-09 09:38:00|683.2|682.8|683|682.4|683.4|682.8|683|682.4|12808
1654767540000|2022-06-09 09:39:00|682.8|682.2|682.8|682.2|682.8|682.4|682.8|682.2|0
1654767560000|2022-06-09 09:39:20||682.4||682.4||682.4||682.2|1800
1654767570000|2022-06-09 09:39:30||682.2||682.4||682.4||682.2|0
1654767580000|2022-06-09 09:39:40|||||||||185
1654767590000|2022-06-09 09:39:50|||||||||742
1654767600000|2022-06-09 09:40:00|682.6|682.2|681.6|681.2|682.8|682.2|681.6|681.2|43224
1654767610000|2022-06-09 09:40:10|682|681.4|682.8|682.4|683.2|682.8|682|681.2|78512
1654767660000|2022-06-09 09:41:00|683|682.6|683|682.4|683|682.6|682.8|682.4|7135
1654767680000|2022-06-09 09:41:20|||||||||4378
1654767690000|2022-06-09 09:41:30|||||||||178
1654767700000|2022-06-09 09:41:40|682.8||682.8||682.8||682.8||0
1654767720000|2022-06-09 09:42:00|||||||||89
1654767780000|2022-06-09 09:43:00|||||||||377
1654767790000|2022-06-09 09:43:10|682.6|682.6|682.6|682.2|682.6|682.6|682.6|682.2|29979
1654767800000|2022-06-09 09:43:20||682.4||682.4||682.4||682.2|2687
1654767810000|2022-06-09 09:43:30|682.4|682.2|681.8|681.2|682.6|682.2|681.8|681.2|19825
1654767830000|2022-06-09 09:43:50||681.4||681.4||681.4||681.4|0
1654767840000|2022-06-09 09:44:00|681.6|681.2|681.2|680.8|681.6|681.2|681.2|680.6|18606
1654767850000|2022-06-09 09:44:10|680.6|680.4|679.8|679.4|680.6|680.4|679.8|679.2|33331
1654767860000|2022-06-09 09:44:20|679.6|679.2|680.2|679.6|680.2|679.6|679.2|678.8|124709
1654767870000|2022-06-09 09:44:30|680.4|679.8|680.6|680.2|680.6|680.2|680.4|679.6|15337
1654767880000|2022-06-09 09:44:40|680|679.8|680|679.4|680.2|679.8|679.2|678.8|53178
1654767890000|2022-06-09 09:44:50|680.2|679.6|680.2|679.6|680.2|679.6|680|679.4|0
1654767900000|2022-06-09 09:45:00|680.4|679.8|679.8|679.4|680.8|680.4|679.8|679.4|104119
1654767910000|2022-06-09 09:45:10|680|679.2|679.6|679.2|680|679.4|679.6|679.2|8187
1654767920000|2022-06-09 09:45:20|679.8|679.4|680|679.4|680|679.4|679.8|679.4|4638
1654767930000|2022-06-09 09:45:30|679.8|679|680|679.4|680|679.4|679.2|678.8|27414
1654767940000|2022-06-09 09:45:40|679.8||679.8||679.8||679.8||0
1654767950000|2022-06-09 09:45:50|680|679.2|680|679.4|680|679.6|680|679.2|11277
1654767990000|2022-06-09 09:46:30|||||||||90
1654768000000|2022-06-09 09:46:40|||||||||1053
1654768010000|2022-06-09 09:46:50|679.8|679|678.6|678.2|680|679|678.2|678|94142
1654768040000|2022-06-09 09:47:20|678.4|678|677|676.4|678.6|678|676.8|676.4|26165
1654768050000|2022-06-09 09:47:30|677.2|676.6|678|677.4|678|677.6|677.2|676.4|20936
1654768060000|2022-06-09 09:47:40|677.8|677.2|677|676.2|678|677.2|676.6|676.2|14034
1654768070000|2022-06-09 09:47:50|677.2|676.4|677.2|676.6|677.2|676.8|677.2|676.2|3028
1654768080000|2022-06-09 09:48:00|677|676.8|676.8|676.4|677.2|676.8|676.8|676.2|25355
1654768090000|2022-06-09 09:48:10|676.6|676.2|676.6|676.2|676.8|676.4|676.6|676.2|10486
1654768130000|2022-06-09 09:48:50|676.4|676|676|675.4|676.6|676|676|675.2|24134
1654768140000|2022-06-09 09:49:00|675.8|675.2|675.8|675.6|676|675.8|675.8|675.2|10082
1654768150000|2022-06-09 09:49:10||675.4||675.4||675.4||675.4|3527
1654768160000|2022-06-09 09:49:20|675.6||675.8||675.8||675.6||2050
1654768170000|2022-06-09 09:49:30||675.6||675.6||675.6||675.6|0
1654768180000|2022-06-09 09:49:40|676.2|675.4|676.2|675.6|676.2|675.8|676.2|675.4|13895
1654768190000|2022-06-09 09:49:50||675.8||675.8||675.8||675.6|0
1654768200000|2022-06-09 09:50:00|676.4|675.6|677.2|676.8|677.4|677.2|676.2|675.6|53884
1654768210000|2022-06-09 09:50:10|677|676.6|676.6|676|677|676.6|676.6|675.8|7901
1654768220000|2022-06-09 09:50:20|676.4|676.2|676.6|676.2|676.6|676.4|676.4|675.8|354
1654768230000|2022-06-09 09:50:30|676.8|676.4|677.2|676.6|677.2|676.6|676.8|676.2|3690
1654768240000|2022-06-09 09:50:40|677|676.4|677.4|677|677.4|677|677|676.4|850
1654768270000|2022-06-09 09:51:10|677.2|677.2|677.2|676.8|677.6|677.2|677.2|676.8|26507
1654768280000|2022-06-09 09:51:20|677|676.6|676.4|675.8|677|676.6|676.4|675.8|3278
1654768290000|2022-06-09 09:51:30|||||||||1041
1654768300000|2022-06-09 09:51:40|676.2|675.6|675.8|675.4|676.2|675.6|675.8|675.4|6033
1654768310000|2022-06-09 09:51:50||675.2||675.2||675.2||675.2|0
1654768320000|2022-06-09 09:52:00|675.4|675|675|674.6|675.8|675|674.2|674|63153
1654768330000|2022-06-09 09:52:10|||||||||1404
1654768340000|2022-06-09 09:52:20|||||||||708
1654768350000|2022-06-09 09:52:30|674.8|674.2|675.2|674.6|675.2|674.6|674.2|674|63925
1654768360000|2022-06-09 09:52:40|675||675||675||675||0
1654768370000|2022-06-09 09:52:50|675.2|674.8|675.6|675|675.8|675.2|675.2|674.8|5094
1654768380000|2022-06-09 09:53:00|675.4||675.4||675.4||675.4||1111
1654768390000|2022-06-09 09:53:10|||||||||56
1654768400000|2022-06-09 09:53:20|675.6|675.2|676.6|676|676.6|676|675.6|675|2967
1654768410000|2022-06-09 09:53:30|676.4|675.8|676|675.8|676.6|675.8|676|675.8|5843
1654768420000|2022-06-09 09:53:40|676.2|675.6|676|675.4|676.2|675.8|675.8|675.4|18959
1654768430000|2022-06-09 09:53:50|676.2|675.6|676.6|676|676.6|676|676.2|675.6|10505
1654768440000|2022-06-09 09:54:00|676.4|675.8|676.2|675.6|676.4|675.8|676.2|675.6|620
1654768450000|2022-06-09 09:54:10|676.4||676.2||676.4||676.2||77
1654768460000|2022-06-09 09:54:20||675.8||675.8||675.8||675.8|0
1654768470000|2022-06-09 09:54:30|676.4|676|676.6|676|676.6|676|676.4|676|1928
1654768480000|2022-06-09 09:54:40|676.4|675.8|676.4|675.8|676.4|675.8|676.4|675.8|0
1654768490000|2022-06-09 09:54:50|||||||||56
1654768500000|2022-06-09 09:55:00|676.2|675.6|676.2|675.6|676.2|675.6|676.2|675.6|1002
1654768510000|2022-06-09 09:55:10|||||||||172
1654768520000|2022-06-09 09:55:20|||||||||942
1654768550000|2022-06-09 09:55:50|676||676||676||676||2126
1654768560000|2022-06-09 09:56:00|675.8|675.4|675.6|675|675.8|675.4|675.6|675|5097
1654768570000|2022-06-09 09:56:10|675.4|674.8|675.2|674.6|675.4|674.8|675|674.6|14932
1654768580000|2022-06-09 09:56:20|675|674.2|674.8|674.2|675|674.2|674.6|674.2|4759
1654768610000|2022-06-09 09:56:50|675|674.4|675|674.4|675|674.6|674.8|674.4|7971
1654768620000|2022-06-09 09:57:00|674.8|674.6|675|674.6|675|674.6|674.8|674.4|889
1654768630000|2022-06-09 09:57:10||674.4||674.4||674.4||674.4|0
1654768640000|2022-06-09 09:57:20|||||||||93
1654768660000|2022-06-09 09:57:40|674.8|674.6|675.4|674.8|675.4|674.8|674.8|674.4|13932
1654768670000|2022-06-09 09:57:50|675.2||675.2||675.2||675.2||0
1654768690000|2022-06-09 09:58:10|675|674.6|675.2|674.6|675.2|674.6|675|674.6|3315
1654768700000|2022-06-09 09:58:20|675|674.4|674.2|673.8|675.2|674.4|674.2|673.8|20381
1654768710000|2022-06-09 09:58:30|674.4|674|674.4|673.8|674.4|674.2|674.2|673.8|9564
1654768720000|2022-06-09 09:58:40|674.6|674|674.6|674|674.8|674.4|674.6|674|3821
1654768730000|2022-06-09 09:58:50|674.4|673.8|674.4|673.8|674.6|674|674.2|673.8|10469
1654768750000|2022-06-09 09:59:10||674||673.8||674||673.8|8826
1654768760000|2022-06-09 09:59:20|674.2||674.2||674.2||674.2||0
1654768770000|2022-06-09 09:59:30||673.6||673.6||673.6||673.6|0
1654768800000|2022-06-09 10:00:00|674.4|673.8|674.8|674.2|674.8|674.4|674.4|673.6|16427
1654768810000|2022-06-09 10:00:10|674.6|674|674.4|674|674.8|674|674.4|674|9191
1654768830000|2022-06-09 10:00:30|674.2|673.4|674|673.4|674.4|673.4|673.8|673.4|26387
1654768840000|2022-06-09 10:00:40|||||||||75
1654768860000|2022-06-09 10:01:00|673.8|673|673.2|672.8|673.8|673.2|673.2|672.8|49046
1654768870000|2022-06-09 10:01:10|673||673.2||673.2||673||7480
1654768900000|2022-06-09 10:01:40||673||672.8||673||672.6|10655
1654768920000|2022-06-09 10:02:00|673|673|673|672.6|673|673|673|672.6|13419
1654768930000|2022-06-09 10:02:10|673.2|672.8|673.4|672.8|673.4|672.8|673.2|672.6|4104
1654768970000|2022-06-09 10:02:50|673.2||673||673.2||673||0
1654768980000|2022-06-09 10:03:00|673.2|673|673|672.8|673.2|673|673|672.8|15163
1654768990000|2022-06-09 10:03:10|673.2|673|673|672.8|673.2|673|673|672.8|13505
1654769000000|2022-06-09 10:03:20|673.2|673|673.2|672.8|673.2|673|673.2|672.8|16431
1654769030000|2022-06-09 10:03:50|673.4|673|673.6|673.2|673.6|673.2|673.4|672.8|5765
1654769040000|2022-06-09 10:04:00|673.8|673.4|674.4|673.8|674.4|673.8|673.8|673.2|14122
1654769060000|2022-06-09 10:04:20|||||||||1355
1654769070000|2022-06-09 10:04:30||674||674||674||674|0
1654769080000|2022-06-09 10:04:40|||||||||1
1654769100000|2022-06-09 10:05:00|||||||||3019
1654769110000|2022-06-09 10:05:10|||||||||96
1654769130000|2022-06-09 10:05:30|674.2|673.8|674|673.4|674.4|673.8|673.8|673.4|15023
1654769140000|2022-06-09 10:05:40||673.6||673.6||673.8||673.4|9317
1654769150000|2022-06-09 10:05:50|||||||||1041
1654769160000|2022-06-09 10:06:00||673.8||673.8||673.8||673.8|641
1654769180000|2022-06-09 10:06:20|||||||||3903
1654769190000|2022-06-09 10:06:30|673.8|673.4|673.8|673.4|673.8|673.6|673.8|673.4|376
1654769200000|2022-06-09 10:06:40||673.6||673.6||673.6||673.6|1909
1654769210000|2022-06-09 10:06:50|674|673.8|674.4|674|674.6|674.2|674|673.6|7964
1654769220000|2022-06-09 10:07:00|674.2|674.2|674.4|674|674.4|674.2|674.2|674|23791
1654769230000|2022-06-09 10:07:10|674.2||674.2||674.2||674.2||0
1654769240000|2022-06-09 10:07:20|674.6|674.4|675.2|674.8|675.2|674.8|674.6|674.4|16455
1654769250000|2022-06-09 10:07:30|675.4|675|675.4|675|675.6|675|675.4|675|4337
1654769260000|2022-06-09 10:07:40|675.6|675.2|677.8|677.2|677.8|677.4|675.6|675|40780
1654769270000|2022-06-09 10:07:50|677.6|677|677.8|677.2|677.8|677.2|677.2|676.8|11332
1654769280000|2022-06-09 10:08:00|677.6|677|677.4|676.8|677.6|677|677.4|676.8|0
1654769290000|2022-06-09 10:08:10|677.2||677.2||677.2||677||9902
1654769300000|2022-06-09 10:08:20|677.4|677|677.4|677|677.4|677|677.4|677|1484
1654769320000|2022-06-09 10:08:40||676.8||676.8||676.8||676.8|1781
1654769330000|2022-06-09 10:08:50|677.2|677|677.4|676.8|677.4|677|677.2|676.8|1609
1654769340000|2022-06-09 10:09:00|677.6|677|677.8|677.2|677.8|677.2|677.6|677|5925
1654769350000|2022-06-09 10:09:10|677.6|677|677.8|677.2|677.8|677.2|677.6|677|0
1654769380000|2022-06-09 10:09:40|||||||||171
1654769400000|2022-06-09 10:10:00||677.4||677.4||677.4||677.4|1101
1654769410000|2022-06-09 10:10:10|678|677.6|678.6|678.4|678.8|678.4|678|677.4|9843
1654769420000|2022-06-09 10:10:20|678.4|678.2|678.6|678|678.6|678.2|678.4|677.8|631
1654769430000|2022-06-09 10:10:30||678.2||678||678.2||678|0
1654769450000|2022-06-09 10:10:50|678.4|678.2|678|677.8|678.4|678.2|678|677.8|2151
1654769460000|2022-06-09 10:11:00|677.8|677.6|677.6|677.4|677.8|677.6|677.4|677.2|8028
1654769470000|2022-06-09 10:11:10|677.8||678||678.2||677.8||3274
1654769480000|2022-06-09 10:11:20|678.2|677.6|678.2|677.6|678.2|677.6|677.8|677.4|7384
1654769490000|2022-06-09 10:11:30|678||678.2||678.2||678||98
1654769500000|2022-06-09 10:11:40|678|677.8|678|677.6|678.2|677.8|678|677.6|5933
1654769510000|2022-06-09 10:11:50|678.2|677.4|677.6|677.2|678.2|677.4|677.6|677.2|2764
1654769520000|2022-06-09 10:12:00|677.8|677|677.2|676.8|677.8|677|677|676.6|9567
1654769530000|2022-06-09 10:12:10|677.4||677.2||677.4||677.2||0
1654769540000|2022-06-09 10:12:20|677.4||677.2||677.4||677.2||0
1654769550000|2022-06-09 10:12:30|677.4||677.2||677.4||677.2||98
1654769560000|2022-06-09 10:12:40|||||||||544
1654769580000|2022-06-09 10:13:00|||||||||437
1654769620000|2022-06-09 10:13:40|677.4|677|678|677.6|678.2|677.6|677.4|677|6983
1654769630000|2022-06-09 10:13:50|||||||||611
1654769680000|2022-06-09 10:14:40|677.8|677.4|677.4|677|677.8|677.4|677.4|677|4443
1654769700000|2022-06-09 10:15:00|677.6|677.2|677.6|677|677.6|677.2|677.6|677|6021
1654769710000|2022-06-09 10:15:10||677.2||677||677.2||677|0
1654769720000|2022-06-09 10:15:20|677.4||677.6||677.6||677.4||1000
1654769730000|2022-06-09 10:15:30|677.4||677.6||677.6||677.4||0
1654769740000|2022-06-09 10:15:40|||||||||99
1654769750000|2022-06-09 10:15:50||677.2||677||677.2||677|0
1654769760000|2022-06-09 10:16:00|677.4|676.8|677.6|677|677.6|677|677.4|676.8|1312
1654769780000|2022-06-09 10:16:20|677.4|676.8|677.4|677|677.4|677|677.4|676.8|0
1654769790000|2022-06-09 10:16:30||676.8||677||677||676.8|800
1654769800000|2022-06-09 10:16:40|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|6978
1654769810000|2022-06-09 10:16:50|677.8|677|677.8|677.4|677.8|677.4|677.8|677|2382
1654769850000|2022-06-09 10:17:30|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|1376
1654769860000|2022-06-09 10:17:40|||||||||682
1654769870000|2022-06-09 10:17:50|||||||||74
1654769940000|2022-06-09 10:19:00|||||||||1772
1654769950000|2022-06-09 10:19:10|||||||||309
1654769960000|2022-06-09 10:19:20||677||677||677||677|0
1654769970000|2022-06-09 10:19:30||677.2||677.2||677.2||677.2|254
1654769980000|2022-06-09 10:19:40|||||||||160
1654770000000|2022-06-09 10:20:00|||||||||1462
1654770030000|2022-06-09 10:20:30|677.4|677|677.4|677|677.4|677|677.4|677|976
1654770040000|2022-06-09 10:20:40|||||||||5101
1654770050000|2022-06-09 10:20:50|677.6|677.2|677.6|677.2|677.6|677.2|677.6|677.2|2437
1654770060000|2022-06-09 10:21:00|||||||||1488
1654770080000|2022-06-09 10:21:20|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.2|7708
1654770090000|2022-06-09 10:21:30||677.6||677.6||677.6||677.6|2622
1654770110000|2022-06-09 10:21:50|||||||||713
1654770120000|2022-06-09 10:22:00|||||||||16
1654770130000|2022-06-09 10:22:10|678|677.8|678.6|678.2|678.6|678.2|678|677.8|11021
1654770140000|2022-06-09 10:22:20|||||||||1262
1654770150000|2022-06-09 10:22:30|678.8|678.4|679|678.4|679|678.6|678.8|678.4|3912
1654770160000|2022-06-09 10:22:40|679.2|678.6|679.2|678.8|679.2|678.8|679.2|678.6|1700
1654770180000|2022-06-09 10:23:00|679|679|679.6|679|679.6|679|679|679|14235
1654770200000|2022-06-09 10:23:20||679.2||679.2||679.2||679.2|0
1654770210000|2022-06-09 10:23:30||679||679.2||679.2||679|74
1654770220000|2022-06-09 10:23:40|679.8|679.4|679.8|679.6|679.8|679.6|679.8|679.4|2268
1654770230000|2022-06-09 10:23:50|680|679.8|680|679.8|680|679.8|680|679.8|302
1654770240000|2022-06-09 10:24:00|680.2||680.2||680.2||680.2||3600
1654770250000|2022-06-09 10:24:10|680.4|680|680.2|680|680.4|680|680.2|680|1956
1654770260000|2022-06-09 10:24:20|680.4|679.8|680.2|679.8|680.4|679.8|680.2|679.8|808
1654770290000|2022-06-09 10:24:50|680||680||680||680||0
1654770300000|2022-06-09 10:25:00|679.8|679.6|679.4|679.2|679.8|679.6|679.4|679|25395
1654770320000|2022-06-09 10:25:20|679.2|679|679.6|679.2|679.6|679.2|679.2|679|9244
1654770330000|2022-06-09 10:25:30|679.8|679.4|680.2|679.6|680.2|679.6|679.8|679.4|2027
1654770340000|2022-06-09 10:25:40|680||680||680||680||0
1654770350000|2022-06-09 10:25:50||679.4||679.6||679.6||679.4|0
1654770360000|2022-06-09 10:26:00||679.4||679.6||679.6||679.4|0
1654770380000|2022-06-09 10:26:20|680.2|679.8|680.2|679.8|680.4|679.8|680.2|679.8|1207
1654770390000|2022-06-09 10:26:30||679.6||679.6||679.6||679.6|0
1654770430000|2022-06-09 10:27:10||679.8||679.8||679.8||679.8|0
1654770440000|2022-06-09 10:27:20|680.4|680|680.6|680.2|680.6|680.2|680.4|680|1153
1654770450000|2022-06-09 10:27:30|680.8|680.4|681.2|680.8|681.2|680.8|680.8|680.4|3555
1654770470000|2022-06-09 10:27:50|681.4|681|681.4|680.8|681.4|681|681.4|680.8|200
1654770480000|2022-06-09 10:28:00|681.2|681|681.4|680.8|681.4|681|681.2|680.8|0
1654770490000|2022-06-09 10:28:10||681||680.8||681||680.8|0
1654770500000|2022-06-09 10:28:20|681.6|681|681.8|681.4|682.2|681.8|681.6|680.8|31349
1654770520000|2022-06-09 10:28:40|682||681.8||682||681.8||0
1654770530000|2022-06-09 10:28:50|682||681.8||682||681.8||0
1654770540000|2022-06-09 10:29:00|682|681.6|681.8|681.4|682|681.6|681.6|681.4|5195
1654770580000|2022-06-09 10:29:40|682|681.6|682.2|681.8|682.2|681.8|682|681.6|4861
1654770590000|2022-06-09 10:29:50|682|681.6|682.2|681.6|682.2|681.8|682|681.6|2915
1654770610000|2022-06-09 10:30:10|682.4|681.8|682.4|682|682.4|682|682.4|681.8|1019
1654770620000|2022-06-09 10:30:20|682.2|681.8|682.2|681.8|682.2|681.8|682.2|681.8|9311
1654770630000|2022-06-09 10:30:30|682|681.6|682|681.6|682|681.6|682|681.6|0
1654770640000|2022-06-09 10:30:40|681.8|681.4|681.2|680.8|682|681.4|681.2|680.8|7361
1654770660000|2022-06-09 10:31:00|681|680.6|680.8|680.4|681.2|680.6|680.4|679.8|5584
1654770670000|2022-06-09 10:31:10|681|680.6|681|680.6|681|680.6|681|680.4|170
1654770680000|2022-06-09 10:31:20|681.2|680.8|681.2|680.8|681.4|680.8|681.2|680.6|2773
1654770700000|2022-06-09 10:31:40|681.4||681||681.4||681||1605
1654770720000|2022-06-09 10:32:00||680.6||680.4||680.6||680.4|3
1654770730000|2022-06-09 10:32:10||680.6||680.4||680.6||680.4|1000
1654770780000|2022-06-09 10:33:00|680.8|680.2|680.8|680.4|680.8|680.4|680.8|680.2|0
1654770800000|2022-06-09 10:33:20|680.6|680.6|681.8|681.2|681.8|681.2|680.4|680|46456
1654770810000|2022-06-09 10:33:30|682|681.4|682|681.4|682|681.6|682|681.4|1257
1654770820000|2022-06-09 10:33:40||681.6||681.6||681.8||681.6|25373
1654770830000|2022-06-09 10:33:50|681.8||682||682||681.8||600
1654770850000|2022-06-09 10:34:10|682.2|681.8|681.6|681.2|682.2|681.8|681.4|680.8|15417
1654770860000|2022-06-09 10:34:20|681.4|681|682|681.6|682|681.6|681.4|681|9186
1654770880000|2022-06-09 10:34:40|681.8||682||682||681.8||0
1654770910000|2022-06-09 10:35:10|682.2|681.8|682.2|681.6|682.2|681.8|682.2|681.6|2558
1654770920000|2022-06-09 10:35:20||681.8||681.6||681.8||681.6|0
1654770960000|2022-06-09 10:36:00|682.4|681.8|682.6|682.2|682.6|682.2|682.4|681.6|8652
1654770970000|2022-06-09 10:36:10|||||||||106
1654770990000|2022-06-09 10:36:30|682.8|682.4|682.8|682.4|682.8|682.4|682.8|682.2|4087
1654771020000|2022-06-09 10:37:00|||||||||387
1654771030000|2022-06-09 10:37:10|683|682.6|683.2|682.8|683.2|682.8|683|682.4|3858
1654771050000|2022-06-09 10:37:30|683.4|683|683.6|683.2|683.6|683.2|683.4|683|1909
1654771100000|2022-06-09 10:38:20|683.4|683|683.2|682.8|683.6|683|683.2|682.8|13000
1654771120000|2022-06-09 10:38:40|683.4|683|683.6|683|683.6|683|683.4|683|1509
1654771130000|2022-06-09 10:38:50|683.4||683.6||683.6||683.4||0
1654771140000|2022-06-09 10:39:00|683.4|682.8|683.4|683|683.6|683|683.4|682.8|1550
1654771150000|2022-06-09 10:39:10|683.6||683.6||683.6||683.4||0
1654771160000|2022-06-09 10:39:20|683.4||683.4||683.4||683.4||0
1654771170000|2022-06-09 10:39:30|683.2|683.2|683.2|682.8|683.2|683.2|683.2|682.8|7522
1654771180000|2022-06-09 10:39:40|683.4|683|683.4|683|683.4|683|683.4|682.8|1460
1654771190000|2022-06-09 10:39:50||683.2||683.2||683.2||683.2|0
1654771200000|2022-06-09 10:40:00|683.2|683|683.2|682.8|683.4|683|683|682.8|5309
1654771210000|2022-06-09 10:40:10|683.4|683|684|683.8|684|683.8|683.4|682.8|54245
1654771220000|2022-06-09 10:40:20|684.2||684||684.2||684||3495
1654771230000|2022-06-09 10:40:30|684.2||684.2||684.2||684.2||0
1654771240000|2022-06-09 10:40:40|684|684|684.2|683.8|684.2|684|684|683.8|7014
1654771260000|2022-06-09 10:41:00|684.4|684|684.4|684|684.4|684|684.4|684|1371
1654771290000|2022-06-09 10:41:30|684.6|684.2|684.6|684.2|684.6|684.2|684.6|684.2|729
1654771300000|2022-06-09 10:41:40|684.8|684.4|684.6|684.4|684.8|684.4|684.6|684.4|300
1654771310000|2022-06-09 10:41:50|684.4|684.2|684.6|684.2|684.6|684.4|684.4|684.2|6914
1654771370000|2022-06-09 10:42:50|684.8|684.4|684.8|684.4|684.8|684.4|684.8|684.4|2863
1654771380000|2022-06-09 10:43:00|684.6||684.6||684.6||684.6||0
1654771390000|2022-06-09 10:43:10|684.8||684.8||684.8||684.6||2500
1654771430000|2022-06-09 10:43:50|684.6||684.8||684.8||684.6||0
1654771440000|2022-06-09 10:44:00|684.6||684.6||684.6||684.6||0
1654771450000|2022-06-09 10:44:10|684.4|684.2|684|683.6|684.6|684.2|684|683.6|9669
1654771560000|2022-06-09 10:46:00|683.8|683.4|683.4|683|684|683.4|683.4|683|21062
1654771590000|2022-06-09 10:46:30|||||||||500
1654771600000|2022-06-09 10:46:40|683.6|683.2|683.4|683|683.6|683.4|683.4|683|24536
1654771610000|2022-06-09 10:46:50|683.6|683.2|683.6|683|683.6|683.2|683.6|683|0
1654771620000|2022-06-09 10:47:00|683.4||683.4||683.4||683.4||0
1654771630000|2022-06-09 10:47:10|683.6|683.2|684.4|684|684.4|684|683.6|683.2|5370
1654771640000|2022-06-09 10:47:20|684.6|684.2|684.8|684.2|684.8|684.4|684.4|684|0
1654771650000|2022-06-09 10:47:30|684.6|684.4|685.2|684.8|685.2|684.8|684.6|684.2|14973
1654771660000|2022-06-09 10:47:40|||||||||335
1654771670000|2022-06-09 10:47:50|685|684.6|685|684.4|685|684.6|685|684.4|5313
1654771680000|2022-06-09 10:48:00|684.8|684.6|684.8|684.4|685|684.6|684.8|684.4|0
1654771690000|2022-06-09 10:48:10|685||685||685||684.8||0
1654771700000|2022-06-09 10:48:20|684.8|684.2|684.8|684.4|685|684.4|684.6|684.2|7560
1654771750000|2022-06-09 10:49:10|685|684.6|685|684.6|685|684.6|685|684.4|1791
1654771760000|2022-06-09 10:49:20|685.2|684.8|685.2|684.8|685.2|684.8|685.2|684.6|214
1654771770000|2022-06-09 10:49:30|685.4|685|685.2|684.8|685.4|685|685|684.8|4348
1654771780000|2022-06-09 10:49:40|685.4|685|685.4|684.8|685.4|685|685.4|684.8|1553
1654771790000|2022-06-09 10:49:50||685||685||685||684.8|0
1654771800000|2022-06-09 10:50:00|685.6|685.2|685.6|685|685.6|685.2|685.2|685|8483
1654771820000|2022-06-09 10:50:20|685.4|685.2|685.6|685|685.6|685.2|685.4|685|22
1654771830000|2022-06-09 10:50:30|685.8|685.2|685.8|685.4|685.8|685.4|685.8|685.2|4310
1654771860000|2022-06-09 10:51:00|686|685.2|686|685.6|686|685.6|686|685.2|2539
1654771870000|2022-06-09 10:51:10|686.2|685.8|686.4|686|686.4|686|686.2|685.8|10519
1654771880000|2022-06-09 10:51:20|686.6|686.2|686.8|686.4|686.8|686.4|686.6|686.2|10350
1654771940000|2022-06-09 10:52:20|686.6|686.2|685.8|685.6|686.8|686.2|685.8|685.6|14840
1654771950000|2022-06-09 10:52:30|685.6|685.4|685.8|685.2|685.8|685.4|685.6|685.2|4330
1654771960000|2022-06-09 10:52:40|685.6||685.6||685.6||685.6||0
1654772020000|2022-06-09 10:53:40|||||||||1000
1654772070000|2022-06-09 10:54:30|||||||||113
1654772080000|2022-06-09 10:54:40|685.8|685.4|686|685.6|686.2|685.8|685.8|685.2|5583
1654772090000|2022-06-09 10:54:50|686.2|685.8|686.2|685.8|686.4|686|686.2|685.6|3393
1654772200000|2022-06-09 10:56:40|686.8|686|687|686.6|687|686.6|686.6|685.8|57276
1654772210000|2022-06-09 10:56:50|687.2|686.8|687.4|687|687.4|687|687.2|686.8|21534
1654772230000|2022-06-09 10:57:10|||||||||224
1654772260000|2022-06-09 10:57:40|687.2|686.8|687.4|687|687.4|687|687|686.6|32705
1654772270000|2022-06-09 10:57:50|687.6|687.2|687.6|687.2|687.6|687.2|687.6|687.2|428
1654772290000|2022-06-09 10:58:10|687.8||687.8||687.8||687.6||345
1654772300000|2022-06-09 10:58:20|687.6||687.8||687.8||687.6||0
1654772320000|2022-06-09 10:58:40|687.6|687.4|687.8|687.4|687.8|687.4|687.6|687.2|6842
1654772370000|2022-06-09 10:59:30|||||||||1139
1654772390000|2022-06-09 10:59:50|688|687.6|688|687.6|688|687.6|688|687.6|628
1654772400000|2022-06-09 11:00:00|687.8|687.4|688.2|687.8|688.2|687.8|687.8|687.4|17274
1654772410000|2022-06-09 11:00:10|688.4|688|689.2|688.6|689.2|689|688.4|687.8|27001
1654772420000|2022-06-09 11:00:20||688.8||688.8||688.8||688.8|0
1654772430000|2022-06-09 11:00:30|689.4|689|689.4|688.8|689.4|689|689.4|688.8|533
1654772440000|2022-06-09 11:00:40||689||689||689||688.8|0
1654772510000|2022-06-09 11:01:50|||||||||1000
1654772580000|2022-06-09 11:03:00|689.6|689.2|689.6|689.2|689.6|689.2|689.6|689.2|3879
1654772610000|2022-06-09 11:03:30|689.4||689.4||689.4||689.4||0
1654772620000|2022-06-09 11:03:40|689.6||689.6||689.6||689.4||3900
1654772630000|2022-06-09 11:03:50|689.8|689.4|689.6|689.2|689.8|689.4|689.6|689.2|10289
1654772640000|2022-06-09 11:04:00|||||||||2500
1654772650000|2022-06-09 11:04:10|689.4||689.4||689.4||689.4||0
1654772660000|2022-06-09 11:04:20|689.6|689.4|689.6|689.2|689.6|689.4|689.6|689.2|7091
1654772670000|2022-06-09 11:04:30|689.8|689.4|689.8|689.4|689.8|689.4|689.8|689.2|1028
1654772680000|2022-06-09 11:04:40|690|689.8|689.8|689.4|690|689.8|689.6|689.4|6827
1654772700000|2022-06-09 11:05:00|689.6|689.2|689.4|689|689.8|689.2|689.2|689|16096
1654772740000|2022-06-09 11:05:40|689.2|688.8|687.8|687.6|689.4|688.8|687.8|687.6|14182
1654772750000|2022-06-09 11:05:50|687.6|687.4|687.4|687|687.6|687.4|687.4|687|3051
1654772770000|2022-06-09 11:06:10|687.6|687.2|687.6|687.4|687.6|687.4|687.6|687.2|1260
1654772780000|2022-06-09 11:06:20|687.4|687.2|687.4|687.2|687.6|687.2|687.4|687.2|1403
1654772790000|2022-06-09 11:06:30|687.6|687.4|687.4|687.2|687.6|687.4|687.4|687.2|3584
1654772800000|2022-06-09 11:06:40|687.6||687.4||687.6||687.4||0
1654772810000|2022-06-09 11:06:50|687.6|687|687.4|687|687.6|687|687.2|687|833
1654772830000|2022-06-09 11:07:10|687.2|686.8|687.4|687|687.4|687|687|686.6|8342
1654772840000|2022-06-09 11:07:20|687.2|686.8|687.4|687|687.4|687|687.2|686.8|2542
1654772850000|2022-06-09 11:07:30|687.2|686.8|687.2|686.6|687.4|686.8|687|686.6|1066
1654772860000|2022-06-09 11:07:40|687|686.8|687.4|686.8|687.4|687|687|686.8|11865
1654772870000|2022-06-09 11:07:50|687.2||687.2||687.2||687.2||0
1654772890000|2022-06-09 11:08:10|687.4|687|687.4|687|687.4|687|687.4|687|3338
1654772900000|2022-06-09 11:08:20|687.2|686.8|687.4|686.8|687.4|686.8|687.2|686.8|0
1654772910000|2022-06-09 11:08:30|687.2||687.4||687.4||687.2||0
1654772920000|2022-06-09 11:08:40||687||687||687||686.8|0
1654772950000|2022-06-09 11:09:10|687.6|687.2|688|687.4|688|687.4|687.6|687.2|3946
1654772960000|2022-06-09 11:09:20|688.2|687.6|688.4|688|688.4|688|688.2|687.6|637
1654772970000|2022-06-09 11:09:30|||||||||1000
1654773010000|2022-06-09 11:10:10||688.2||688.2||688.2||688|0
1654773020000|2022-06-09 11:10:20|||||||||515
1654773040000|2022-06-09 11:10:40|688.6|688.4|689|688.6|689|688.6|688.6|688.2|3183
1654773050000|2022-06-09 11:10:50|689.2||689||689.2||689||0
1654773060000|2022-06-09 11:11:00|688.8||689||689||688.8||1000
1654773070000|2022-06-09 11:11:10|689.2|688.8|689.2|688.8|689.2|688.8|689.2|688.8|0
1654773120000|2022-06-09 11:12:00|||||||||121
1654773140000|2022-06-09 11:12:20|689.4|689|689.8|689.6|689.8|689.6|689.4|689|7332
1654773150000|2022-06-09 11:12:30|690|689.4|689.8|689.4|690|689.4|689.8|689.4|672
1654773160000|2022-06-09 11:12:40|690||690||690||689.8||0
1654773170000|2022-06-09 11:12:50|689.8||689.8||689.8||689.8||0
1654773190000|2022-06-09 11:13:10|689.6|689.2|689.8|689.4|690|689.6|689.6|689.2|2220
1654773230000|2022-06-09 11:13:50|690|689.6|690|689.6|690|689.8|690|689.6|6054
1654773250000|2022-06-09 11:14:10|||||||||123
1654773290000|2022-06-09 11:14:50|||||||||7
1654773310000|2022-06-09 11:15:10|||||||||100
1654773360000|2022-06-09 11:16:00|690.2|689.8|690.8|690.4|690.8|690.4|690.2|689.8|31722
1654773370000|2022-06-09 11:16:10|691|690.6|691|690.4|691|690.6|690.8|690.4|8043
1654773380000|2022-06-09 11:16:20|691.2|690.6|691.2|690.8|691.2|690.8|691.2|690.4|3409
1654773440000|2022-06-09 11:17:20|691.4|691|691.6|691.4|691.8|691.6|691.4|691|4851
1654773450000|2022-06-09 11:17:30|691.4|691.2|691.4|691.2|691.4|691.2|691.4|691.2|2853
1654773460000|2022-06-09 11:17:40|691.2|691|691|690.8|691.4|691|691|690.8|7612
1654773470000|2022-06-09 11:17:50|690.8|690.6|690.8|690.4|690.8|690.6|690.8|690.2|5891
1654773490000|2022-06-09 11:18:10|690.6||690.6||690.8||690.6||3016
1654773500000|2022-06-09 11:18:20|690.8|690.2|690.2|689.6|690.8|690.2|690.2|689.6|8273
1654773510000|2022-06-09 11:18:30|690.4|689.8|689.4|689|690.4|690|689.4|689|10259
1654773520000|2022-06-09 11:18:40|689.6|689.2|689.6|689.2|689.6|689.2|689.4|689.2|500
1654773530000|2022-06-09 11:18:50|689.4|689|689|688.8|689.6|689|689|688.6|31018
1654773540000|2022-06-09 11:19:00|689.2|689|689.4|688.8|689.4|689|689|688.8|17958
1654773550000|2022-06-09 11:19:10||689||689||689.2||689|0
1654773560000|2022-06-09 11:19:20|689.6|689.2|689.4|688.8|689.6|689.2|689|688.8|17759
1654773570000|2022-06-09 11:19:30|689.6|689|689.6|689.2|689.6|689.4|689.6|689|4255
1654773580000|2022-06-09 11:19:40|689.4|689|689.4|688.8|689.4|689|689.2|688.8|1718
1654773590000|2022-06-09 11:19:50|689.6|689|689.6|689.4|689.6|689.4|689.6|689|10006
1654773600000|2022-06-09 11:20:00||689.2||689||689.2||689|1501
1654773610000|2022-06-09 11:20:10||689.2||689.2||689.4||689|6390
1654773620000|2022-06-09 11:20:20|689.8|689.4|690.2|689.8|690.4|689.8|689.8|689.4|2578
1654773630000|2022-06-09 11:20:30|690.4|690|690.4|690|690.4|690|690.4|690|4933
1654773640000|2022-06-09 11:20:40|690.2|689.8|690.4|689.8|690.4|690|690.2|689.8|500
1654773670000|2022-06-09 11:21:10|690.6|690|690.6|690.2|690.8|690.2|690.6|690|581
1654773680000|2022-06-09 11:21:20|||||||||1500
1654773690000|2022-06-09 11:21:30|690.8|690.4|690.8|690.2|690.8|690.4|690.8|690.2|681
1654773700000|2022-06-09 11:21:40|690.6||690.6||690.6||690.6||0
1654773710000|2022-06-09 11:21:50|690.8|690.4|690.8|690.4|690.8|690.4|690.8|690.4|5307
1654773730000|2022-06-09 11:22:10|690.6|690|689.6|689.2|690.8|690.2|689.6|689.2|57769
1654773740000|2022-06-09 11:22:20|689.2|689|689.2|688.8|689.8|689.4|689|688.6|56048
1654773760000|2022-06-09 11:22:40|689.4|689|689.6|689.2|689.8|689.4|689.4|689|8785
1654773770000|2022-06-09 11:22:50|689.8|689.4|691.6|691|692|691.6|689.8|689.4|33104
1654773780000|2022-06-09 11:23:00|691.4|690.8|691.6|691.2|691.6|691.2|691|690.4|9814
1654773790000|2022-06-09 11:23:10|691.4|691|691.6|691.2|691.6|691.4|691.2|690.8|4404
1654773800000|2022-06-09 11:23:20|691.8|691.4|691.8|691.4|692|691.4|691.6|691.2|1459
1654773810000|2022-06-09 11:23:30|691.6|691.2|691.4|690.8|691.8|691.2|691.2|690.6|2133
1654773820000|2022-06-09 11:23:40|691.2|690.6|690.8|690.2|691.4|690.8|690.8|690.2|0
1654773830000|2022-06-09 11:23:50|691|690.4|690.8|690.2|691|690.6|690.8|690.2|0
1654773850000|2022-06-09 11:24:10|690.6|690|690.4|689.8|690.6|690|690.4|689.8|1614
1654773860000|2022-06-09 11:24:20|690.2|689.6|690|689.6|690.2|689.6|690|689.6|328
1654773880000|2022-06-09 11:24:40|||||||||127
1654773910000|2022-06-09 11:25:10|690.2|689.8|690.2|689.8|690.2|689.8|690|689.6|6958
1654773920000|2022-06-09 11:25:20|690.4|690|690.4|690|690.4|690|690.4|690|1570
1654773930000|2022-06-09 11:25:30|690.6|690.2|690.8|690.4|690.8|690.4|690.6|690|2034
1654773940000|2022-06-09 11:25:40|690.6||690.8||690.8||690.6||0
1654773960000|2022-06-09 11:26:00|690.6|690.2|690.4|690|690.8|690.2|690.2|690|15175
1654773970000|2022-06-09 11:26:10|||||||||700
1654773980000|2022-06-09 11:26:20|||||||||745
1654773990000|2022-06-09 11:26:30|690.2|690.2|689.8|689.4|690.2|690.2|689.8|689.4|7974
1654774000000|2022-06-09 11:26:40|690|689.6|690|689.6|690|689.6|690|689.4|0
1654774010000|2022-06-09 11:26:50|689.8|689.4|689.8|689.2|689.8|689.4|689.6|689.2|0
1654774020000|2022-06-09 11:27:00|690|689.4|689.8|689.4|690|689.4|689.8|689.4|0
1654774030000|2022-06-09 11:27:10|690||689.8||690||689.8||0
1654774040000|2022-06-09 11:27:20|690|689.6|690|689.6|690|689.6|690|689.6|522
1654774050000|2022-06-09 11:27:30|689.8|689.4|689.8|689.4|690|689.6|689.6|689|2731
1654774060000|2022-06-09 11:27:40||689.2||689.4||689.4||689.2|0
1654774080000|2022-06-09 11:28:00|||||||||689
1654774100000|2022-06-09 11:28:20||689.6||689.6||689.6||689.4|0
1654774110000|2022-06-09 11:28:30||689.4||689.4||689.6||689.4|1851
1654774150000|2022-06-09 11:29:10|689.6|689.2|689.4|689|689.8|689.2|689.4|689|4282
1654774160000|2022-06-09 11:29:20|689.6|689.2|689.8|689.4|689.8|689.6|689.6|688.8|18133
1654774170000|2022-06-09 11:29:30|690|689.6|690|689.6|690|689.6|690|689.4|194
1654774180000|2022-06-09 11:29:40|||||||||240
1654774200000|2022-06-09 11:30:00|689.8|689.4|690|689.6|690|689.6|689.8|689.4|3650
1654774240000|2022-06-09 11:30:40|689.8|689.4|689.8|689.4|689.8|689.6|689.6|689.2|11169
1654774250000|2022-06-09 11:30:50|690||690||690||690||0
1654774260000|2022-06-09 11:31:00|689.8|689.2|689.4|689|689.8|689.2|689.4|689|223
1654774270000|2022-06-09 11:31:10|689.2|689.2|689.8|689.2|689.8|689.2|689.2|689.2|611
1654774280000|2022-06-09 11:31:20|690|689.4|690|689.6|690|689.6|690|689.4|3810
1654774300000|2022-06-09 11:31:40|690.2|689.8|690.8|690.2|690.8|690.2|690.2|689.8|6694
1654774310000|2022-06-09 11:31:50||690.4||690.4||690.4||690.2|10144
1654774320000|2022-06-09 11:32:00|691|690.6|691|690.6|691.2|690.6|690.8|690.4|4007
1654774330000|2022-06-09 11:32:10|691.2||691.2||691.2||691.2||0
1654774340000|2022-06-09 11:32:20|691||691||691||691||854
1654774350000|2022-06-09 11:32:30|690.8|690.4|690.8|690.2|691|690.4|690.6|690|7576
1654774360000|2022-06-09 11:32:40|690.6||690.8||690.8||690.6||0
1654774370000|2022-06-09 11:32:50|690.6|690.4|690.6|690.2|690.6|690.4|690.6|690.2|651
1654774450000|2022-06-09 11:34:10|||||||||16
1654774480000|2022-06-09 11:34:40|690.8|690.4|691|690.6|691|690.6|690.8|690.2|6083
1654774490000|2022-06-09 11:34:50|690.8|690.4|690.6|690.2|691|690.6|690.4|690.2|7920
1654774500000|2022-06-09 11:35:00|690.4|689.8|690.4|689.8|690.4|689.8|690.2|689.8|1482
1654774510000|2022-06-09 11:35:10|690.2|690|690.2|689.8|690.6|690.2|690.2|689.8|0
1654774520000|2022-06-09 11:35:20|690.4|690|690.4|690|690.6|690.2|690.4|689.8|0
1654774530000|2022-06-09 11:35:30||690.2||690||690.2||689.8|0
1654774540000|2022-06-09 11:35:40||690.2||690||690.2||690|0
1654774680000|2022-06-09 11:38:00||690.2||690.2||690.2||690|4252
1654774690000|2022-06-09 11:38:10|690.6|690.4|690.6|690.2|690.6|690.4|690.4|690.2|5701
1654774720000|2022-06-09 11:38:40|690.4||690.4||690.4||690.4||0
1654774730000|2022-06-09 11:38:50|690.2|690|690.6|690.4|690.6|690.4|690.2|690|8639
1654774740000|2022-06-09 11:39:00|690.4|690.2|690.8|690.4|690.8|690.4|690.4|690|1836
1654774750000|2022-06-09 11:39:10|||||||||722
1654774760000|2022-06-09 11:39:20|691|690.6|691|690.6|691|690.8|691|690.6|3873
1654774770000|2022-06-09 11:39:30|691.2|690.8|691.2|690.8|691.2|690.8|691.2|690.6|0
1654774790000|2022-06-09 11:39:50|691|690.6|690.8|690.6|691.2|690.6|690.8|690.6|4603
1654774800000|2022-06-09 11:40:00||690.4||690.4||690.4||690.4|1279
1654774810000|2022-06-09 11:40:10||690.6||690.6||690.6||690.6|2055
1654774840000|2022-06-09 11:40:40||690.4||690.4||690.4||690.4|693
1654774930000|2022-06-09 11:42:10||690.6||690.6||690.6||690.4|0
1654774960000|2022-06-09 11:42:40|691|690.8|691|690.8|691|690.8|691|690.8|2235
1654774990000|2022-06-09 11:43:10|||||||||1716
1654775020000|2022-06-09 11:43:40|691.2|691|692|691.8|692|691.8|691.2|691|16152
1654775030000|2022-06-09 11:43:50||691.6||691.6||691.6||691.6|1278
1654775050000|2022-06-09 11:44:10|692.2|691.8|692.4|691.8|692.4|691.8|692.2|691.8|13411
1654775060000|2022-06-09 11:44:20|692.6|692|692.6|692.2|692.6|692.2|692.6|692|983
1654775110000|2022-06-09 11:45:10|692.4|692|692|691.6|692.4|692.2|691.8|691.6|30389
1654775130000|2022-06-09 11:45:30|691.8|691.8|691.6|691.2|692.2|692|691.6|691.2|16464
1654775140000|2022-06-09 11:45:40|691.4|691|692.4|692|692.4|692|691.2|690.8|23834
1654775150000|2022-06-09 11:45:50|692.6|692.2|692.8|692.4|693|692.6|692.6|692.2|37096
1654775160000|2022-06-09 11:46:00|692.6|692.2|693.2|692.8|693.6|693.2|692.6|692.2|6537
1654775170000|2022-06-09 11:46:10|693.4|693|692.8|692.4|693.4|693|692.6|692.2|10370
1654775180000|2022-06-09 11:46:20|693|692.6|692.8|692.4|693.4|693|692.6|692.2|5943
1654775190000|2022-06-09 11:46:30|693|692.2|691.4|691|693|692.2|691.4|691|8365
1654775200000|2022-06-09 11:46:40|691.2|690.8|689.8|689.2|691.4|691|689.6|689.2|28911
1654775210000|2022-06-09 11:46:50|690|689.4|690|689.6|690.6|690.2|690|689.2|13165
1654775220000|2022-06-09 11:47:00|690.2|689.8|691.4|690.8|691.4|691|690|689.6|18859
1654775230000|2022-06-09 11:47:10|691.2|690.6|691.8|691.2|691.8|691.2|690.6|690.2|21964
1654775240000|2022-06-09 11:47:20|691.6|691.4|692.2|691.8|692.4|691.8|691.6|691.2|3376
1654775250000|2022-06-09 11:47:30|692|691.6|692|691.6|692|691.6|691.4|691|12464
1654775260000|2022-06-09 11:47:40|691.8|691.4|691.4|691|692.4|692|691.2|690.8|3382
1654775270000|2022-06-09 11:47:50|691.6|690.8|691.4|691|691.8|691.2|691.2|690.8|5481
1654775280000|2022-06-09 11:48:00|691.2|690.8|691.4|690.8|691.6|691.2|691|690.8|9031
1654775290000|2022-06-09 11:48:10|691.2|691|691.4|690.8|691.4|691|691.2|690.8|1447
1654775300000|2022-06-09 11:48:20|691.2|690.6|690.6|690|691.4|690.6|690.4|690|18347
1654775310000|2022-06-09 11:48:30|690.8|690.2|690.4|689.8|690.8|690.2|690.2|689.8|1100
1654775320000|2022-06-09 11:48:40|690.2|689.6|689.8|689.2|690.4|689.6|689.8|689.2|5184
1654775330000|2022-06-09 11:48:50|690|689.4|689.8|689.2|690|689.6|689.2|688.8|15734
1654775340000|2022-06-09 11:49:00|689.6|689.4|689.8|689.4|690|689.4|689.6|689.4|0
1654775350000|2022-06-09 11:49:10|689.6|689.2|689.8|689.2|689.8|689.2|689.4|689|727
1654775360000|2022-06-09 11:49:20|689.6|689.4|689.8|689.4|689.8|689.4|689.6|689.4|0
1654775370000|2022-06-09 11:49:30|689.6|689.2|689.6|689.2|689.8|689.2|689.6|689.2|0
1654775380000|2022-06-09 11:49:40|689.8|689.4|689.6|689|689.8|689.4|689.4|689|8545
1654775390000|2022-06-09 11:49:50|689.4|689.2|689.6|689.2|689.8|689.2|689.4|689|0
1654775400000|2022-06-09 11:50:00|689.8|689.4|689.8|689.4|689.8|689.6|689.6|689.2|443
1654775410000|2022-06-09 11:50:10|690|689.6|690.8|690.4|690.8|690.4|690|689.6|4824
1654775420000|2022-06-09 11:50:20|690.6|690.2|690.8|690.4|690.8|690.4|690.6|690.2|1589
1654775430000|2022-06-09 11:50:30|691|690.2|691|690.6|691.2|690.6|690.8|690.2|23
1654775450000|2022-06-09 11:50:50|691.2|690.8|691.2|690.8|691.4|690.8|691.2|690.8|7
1654775460000|2022-06-09 11:51:00|691|690.6|690.8|690.4|691.2|690.6|690.6|690.2|15343
1654775470000|2022-06-09 11:51:10|690.6|690.2|691|690.6|691.2|690.6|690.6|690.2|608
1654775480000|2022-06-09 11:51:20|691.4|690.8|691.4|690.8|691.4|691|691.2|690.8|20
1654775490000|2022-06-09 11:51:30||691||691||691||690.8|0
1654775500000|2022-06-09 11:51:40|691.2|690.8|691.2|690.8|691.4|691|691.2|690.8|601
1654775510000|2022-06-09 11:51:50|691.4|690.6|691|690.6|691.4|690.6|691|690.6|0
1654775530000|2022-06-09 11:52:10|690.8|690.4|690.6|690.2|690.8|690.4|690.6|690.2|3753
1654775540000|2022-06-09 11:52:20|690.4|690|690.2|689.8|690.6|690|690|689.4|4410
1654775550000|2022-06-09 11:52:30|690.4|690|690.2|689.8|690.4|690.2|690.2|689.6|0
1654775560000|2022-06-09 11:52:40|690|690|690.4|690|690.4|690|690|689.8|0
1654775570000|2022-06-09 11:52:50|690.6|690.2|691.2|690.8|691.2|690.8|690.4|690|4097
1654775580000|2022-06-09 11:53:00|691|691|691.2|690.8|691.2|691|691|690.6|914
1654775600000|2022-06-09 11:53:20|691|690.6|691.2|690.6|691.2|690.8|691|690.6|0
1654775610000|2022-06-09 11:53:30|691|690.4|690.6|690.2|691|690.4|690.6|690.2|8965
1654775620000|2022-06-09 11:53:40|690.4|690|690.4|690|690.4|690.2|690.2|690|619
1654775630000|2022-06-09 11:53:50||690.2||690||690.2||690|0
1654775640000|2022-06-09 11:54:00|690.2||690.2||690.4||690.2||0
1654775660000|2022-06-09 11:54:20|690|689.8|690|689.6|690|689.8|689.2|688.8|26082
1654775670000|2022-06-09 11:54:30|689.8|689.8|689.8|689.6|689.8|689.8|689.8|689.6|0
1654775680000|2022-06-09 11:54:40|689.6|689.4|689.2|688.8|689.8|689.4|689.2|688.8|833
1654775690000|2022-06-09 11:54:50|689|688.6|688.8|688.4|689.2|688.8|688.8|688.4|917
1654775700000|2022-06-09 11:55:00|689|688.2|688.8|688.2|689|688.2|688.4|688|0
1654775710000|2022-06-09 11:55:10|689|688.4|688.8|688.2|689.2|688.6|688.6|688.2|6899
1654775720000|2022-06-09 11:55:20|688.6|688.4|688.4|688|688.8|688.4|688.2|687.6|16204
1654775730000|2022-06-09 11:55:30|688.2|687.8|688.6|688|689|688.6|688.2|687.8|19086
1654775740000|2022-06-09 11:55:40|688.4|688.2|687.8|687.4|688.6|688.2|687.8|687.2|8328
1654775750000|2022-06-09 11:55:50|687.6|687.2|687.4|687|687.8|687.2|687.2|686.6|419
1654775760000|2022-06-09 11:56:00|687.6|686.8|687.2|686.6|687.6|687.2|687|686.4|2964
1654775770000|2022-06-09 11:56:10|687|686.8|687.6|687|687.6|687|687|686.6|1159
1654775780000|2022-06-09 11:56:20|687.4|687.2|687.4|687|687.6|687.2|687.2|686.8|2284
1654775800000|2022-06-09 11:56:40|687.2||687.4||687.4||687.2||0
1654775830000|2022-06-09 11:57:10|||||||||302
1654775840000|2022-06-09 11:57:20|687.8|687.2|687.6|687.2|687.8|687.6|687.4|687|23210
1654775860000|2022-06-09 11:57:40|687.4|687|687.4|687|687.6|687.2|687.4|687|0
1654775880000|2022-06-09 11:58:00|687.2|686.8|686.8|686.6|687.4|686.8|686.8|686.4|12360
1654775890000|2022-06-09 11:58:10|687|686.4|686.8|686.4|687|686.4|686.6|686.4|576
1654775900000|2022-06-09 11:58:20|687|686.6|686.8|686.4|687|686.6|686.8|686.4|0
1654775910000|2022-06-09 11:58:30|687||686.8||687||686.8||0
1654775920000|2022-06-09 11:58:40|687|686.6|686.8|686.4|687|686.6|686.8|686.4|2156
1654775940000|2022-06-09 11:59:00||686.6||686.4||686.6||686.4|4584
1654775950000|2022-06-09 11:59:10|687|686.6|687.2|686.8|687.4|687|687|686.4|9591
1654775970000|2022-06-09 11:59:30|687.4|687|687.2|686.8|687.6|687.2|687|686.6|1831
1654775990000|2022-06-09 11:59:50|687.4|687|687.4|687|687.4|687|687.2|686.8|422
1654776000000|2022-06-09 12:00:00|687.2|686.8|687.4|687|687.4|687.2|687.2|686.8|163
1654776010000|2022-06-09 12:00:10|687.6|687.2|687.6|687.2|687.6|687.2|687.6|687|2329
1654776020000|2022-06-09 12:00:20|687.4|687.4|688.4|688|688.4|688|687.4|687|11395
1654776030000|2022-06-09 12:00:30|688.6|688.2|688.8|688.4|688.8|688.4|688.4|688.2|1930
1654776040000|2022-06-09 12:00:40|689|688.6|689|688.4|689|688.6|689|688.4|0
1654776050000|2022-06-09 12:00:50|689.2|688.6|689.4|688.8|689.4|689|689.2|688.6|2814
1654776060000|2022-06-09 12:01:00||689||688.8||689||688.8|0
1654776070000|2022-06-09 12:01:10|689.2|689|689.2|688.8|689.4|689|689.2|688.8|0
1654776090000|2022-06-09 12:01:30|689.4|689|689.4|689|689.4|689.2|689.4|689|2999
1654776100000|2022-06-09 12:01:40||688.8||689||689||688.8|0
1654776110000|2022-06-09 12:01:50|689.2|688.8|689.2|688.8|689.4|688.8|689|688.8|800
1654776140000|2022-06-09 12:02:20|689|688.6|688.6|688.2|689.2|688.6|688.6|688.2|8994
1654776150000|2022-06-09 12:02:30||688.4||688.2||688.4||688.2|0
1654776160000|2022-06-09 12:02:40|688.4||688.4||688.4||688.4||220
1654776170000|2022-06-09 12:02:50|688.6||688.6||688.6||688.4||69
1654776180000|2022-06-09 12:03:00|688.4|688|688|687.6|688.6|688|688|687.6|12713
1654776190000|2022-06-09 12:03:10|688.2|687.8|688.4|688|688.6|688.2|688.2|687.8|4907
1654776200000|2022-06-09 12:03:20|688.6|688.2|688.6|688.2|688.6|688.2|688.4|688|0
1654776210000|2022-06-09 12:03:30|688.4|688|688.6|688.2|688.6|688.2|688.4|688|740
1654776220000|2022-06-09 12:03:40|688.8|688.4|689|688.6|689|688.6|688.8|688.4|2909
1654776230000|2022-06-09 12:03:50|688.8||689||689||688.8||740
1654776240000|2022-06-09 12:04:00|688.8||689||689||688.8||690
1654776250000|2022-06-09 12:04:10|689.2|688.8|689|688.6|689.2|688.8|688.8|688.6|0
1654776280000|2022-06-09 12:04:40|688.8|688.4|688.6|688.2|689|688.4|688.4|688|4688
1654776300000|2022-06-09 12:05:00|688.4|688.4|688.6|688.2|688.8|688.4|688.4|688.2|3793
1654776310000|2022-06-09 12:05:10|688.4|688|688.4|688|688.6|688.2|688.2|688|5136
1654776320000|2022-06-09 12:05:20|688.2|687.8|688.2|687.8|688.4|688|688.2|687.8|8092
1654776330000|2022-06-09 12:05:30|688.4|688|688.2|687.8|688.4|688|688.2|687.8|3186
1654776340000|2022-06-09 12:05:40|688|687.6|688|687.6|688|687.6|687.8|687.2|1408
1654776350000|2022-06-09 12:05:50|687.8|687.4|688|687.4|688|687.6|687.8|687.4|0
1654776360000|2022-06-09 12:06:00|687.8|687.2|687.4|687|687.8|687.4|687.4|686.8|0
1654776370000|2022-06-09 12:06:10||686.8||687||687||686.8|0
1654776380000|2022-06-09 12:06:20|687.6|687.2|688.2|687.6|688.2|687.6|687.6|687.2|6939
1654776390000|2022-06-09 12:06:30|688.4|687.8|688.6|688|688.6|688|688.4|687.6|760
1654776400000|2022-06-09 12:06:40|688.4|688.2|688.6|688.2|688.8|688.2|688.4|688|1379
1654776410000|2022-06-09 12:06:50|688.8|688|688.8|688.4|688.8|688.4|688.4|688|1366
1654776420000|2022-06-09 12:07:00|688.6|688.2|688.6|688.2|688.8|688.4|688.6|688.2|0
1654776440000|2022-06-09 12:07:20||688.4||688.2||688.4||688.2|2650
1654776450000|2022-06-09 12:07:30|688.8|688.4|689|688.4|689|688.4|688.8|688.4|926
1654776460000|2022-06-09 12:07:40|688.8||688.8||688.8||688.8||0
1654776470000|2022-06-09 12:07:50|689|688.6|688.6|688.2|689.2|688.8|688.6|688.2|350
1654776480000|2022-06-09 12:08:00|688.8|688.4|688.8|688.4|688.8|688.4|688.6|688.4|0
1654776520000|2022-06-09 12:08:40|689|688.6|688|687.6|689|688.6|687.8|687.4|9875
1654776530000|2022-06-09 12:08:50||687.4||687.6||687.6||687.4|0
1654776540000|2022-06-09 12:09:00|688.2|687.4|688.4|688|688.4|688|688.2|687.4|1298
1654776550000|2022-06-09 12:09:10|688.6|688.2|688.8|688.4|688.8|688.4|688.6|688|356
1654776560000|2022-06-09 12:09:20|689|688.2|689|688.4|689|688.6|688.8|688.2|1305
1654776570000|2022-06-09 12:09:30|688.8|688.6|688.8|688.2|689|688.6|688.6|688.2|1500
1654776580000|2022-06-09 12:09:40|688.6|688|688.8|688.2|688.8|688.4|688.6|688|0
1654776590000|2022-06-09 12:09:50|688.6|688|688.8|688.4|688.8|688.4|688.6|688|0
1654776600000|2022-06-09 12:10:00|688.6|688.2|688.6|688.2|688.6|688.2|688.6|688|0
1654776610000|2022-06-09 12:10:10||688.4||688.2||688.4||688.2|0
1654776620000|2022-06-09 12:10:20|688.8|688.4|688.8|688.4|688.8|688.6|688.8|688.2|1654
1654776630000|2022-06-09 12:10:30|688.6|688.2|688.8|688.4|688.8|688.4|688.6|688.2|0
1654776670000|2022-06-09 12:11:10|688.6|688.2|688.8|688.2|688.8|688.4|688.6|688.2|7381
1654776680000|2022-06-09 12:11:20|688.6||688.6||688.6||688.6||0
1654776700000|2022-06-09 12:11:40|688.4|688|688|687.6|688.4|688|688|687.6|5059
1654776720000|2022-06-09 12:12:00|688.2|687.8|688|687.6|688.2|687.8|688|687.6|1976
1654776730000|2022-06-09 12:12:10|688.6|687.8|688.6|688.2|688.6|688.2|688.6|687.6|23342
1654776760000|2022-06-09 12:12:40|688.8|688.4|688.6|688.2|688.8|688.4|688.6|688.2|3684
1654776770000|2022-06-09 12:12:50|688.8||688.6||688.8||688.6||0
1654776790000|2022-06-09 12:13:10|688.4|688|688.4|688|688.4|688.2|688.2|688|4500
1654776800000|2022-06-09 12:13:20|688.2|687.8|688|687.6|688.4|688|688|687.6|713
1654776810000|2022-06-09 12:13:30|688.2|687.8|688.2|687.8|688.4|688|688.2|687.8|1733
1654776820000|2022-06-09 12:13:40|688.4|688|688.6|688|688.6|688.2|688.2|688|0
1654776830000|2022-06-09 12:13:50|688.4||688.4||688.6||688.4||0
1654776840000|2022-06-09 12:14:00|688.6|688.2|688.6|688.2|688.6|688.2|688.4|688.2|0
1654776850000|2022-06-09 12:14:10|688.4|688|688.2|687.8|688.4|688|688.2|687.8|3735
1654776860000|2022-06-09 12:14:20|688.4|688|688.4|688|688.4|688|688.2|687.8|3103
1654776870000|2022-06-09 12:14:30|688.2||688.2||688.4||688.2||0
1654776880000|2022-06-09 12:14:40|688.4|687.8|688.4|688|688.6|688.2|688.4|687.8|2390
1654776900000|2022-06-09 12:15:00|688.2|687.8|688|687.6|688.2|687.8|687.8|687.6|11041
1654776940000|2022-06-09 12:15:40|687.8|687.4|687.6|687.2|688|687.6|687.6|687.2|27872
1654776960000|2022-06-09 12:16:00|687.8|687.4|687.6|687.2|687.8|687.6|687.6|687.2|9037
1654776970000|2022-06-09 12:16:10|687.8|687|687.8|687.4|687.8|687.4|687.8|687|1930
1654776980000|2022-06-09 12:16:20|688|687.6|688|687.6|688|687.8|688|687.4|614
1654776990000|2022-06-09 12:16:30|688.2|687.8|688.2|687.8|688.2|688|688|687.6|1793
1654777000000|2022-06-09 12:16:40|688.4|688|688.4|688|688.4|688|688.4|687.8|404
1654777020000|2022-06-09 12:17:00|688.6|688.2|688.8|688.4|688.8|688.4|688.6|688.2|730
1654777030000|2022-06-09 12:17:10|689|688.2|689|688.6|689|688.6|689|688.2|211
1654777040000|2022-06-09 12:17:20|689.2|688.8|689|688.6|689.2|688.8|689|688.6|0
1654777060000|2022-06-09 12:17:40|688.8|688.8|689|688.8|689|688.8|688.8|688.6|3099
1654777070000|2022-06-09 12:17:50|689.2|689|689.2|688.8|689.2|689|689.2|688.8|1407
1654777080000|2022-06-09 12:18:00|689|688.6|688.8|688.6|689.2|688.6|688.8|688.6|5375
1654777090000|2022-06-09 12:18:10|689|688.8|689.6|689.2|689.6|689.2|689|688.6|4858
1654777100000|2022-06-09 12:18:20|689.4||689.4||689.4||689.4||0
1654777110000|2022-06-09 12:18:30|689.6||689.6||689.6||689.6||4408
1654777120000|2022-06-09 12:18:40|||||||||1000
1654777130000|2022-06-09 12:18:50||689.4||689.2||689.4||689.2|0
1654777140000|2022-06-09 12:19:00|689.8|689.4|689.8|689.4|689.8|689.4|689.6|689.2|798
1654777160000|2022-06-09 12:19:20|689.6||689.8||689.8||689.6||754
1654777170000|2022-06-09 12:19:30|689.6||689.8||689.8||689.6||0
1654777200000|2022-06-09 12:20:00|689.6|689.2|688.6|688.2|689.6|689.2|688.6|688|25840
1654777210000|2022-06-09 12:20:10|688.4|688|688.4|688|688.4|688|688.2|687.8|562
1654777240000|2022-06-09 12:20:40|688.6|688.2|688.8|688.4|688.8|688.4|688.6|688|1978
1654777250000|2022-06-09 12:20:50|689|688.6|688.4|688|689|688.6|688.4|688|981
1654777260000|2022-06-09 12:21:00|688.2|687.8|688.2|687.8|688.4|687.8|688.2|687.8|726
1654777270000|2022-06-09 12:21:10|688.4|688|688.4|688|688.4|688|688.2|687.8|0
1654777280000|2022-06-09 12:21:20|||||||||200
1654777300000|2022-06-09 12:21:40|688.2||688.4||688.4||688.2||0
1654777310000|2022-06-09 12:21:50||688.2||688||688.2||688|0
1654777320000|2022-06-09 12:22:00|688.2|687.8|688.2|687.8|688.4|687.8|688|687.8|3502
1654777330000|2022-06-09 12:22:10|688|687.6|687.6|687.2|688.2|687.8|687.6|687.2|15136
1654777340000|2022-06-09 12:22:20|687.4|687|687.4|687.2|687.6|687.2|687.4|687|0
1654777350000|2022-06-09 12:22:30|687.6|687.4|687.8|687.4|687.8|687.4|687.6|687.2|12762
1654777360000|2022-06-09 12:22:40|688|687.6|687.8|687.4|688|687.6|687.8|687.4|10519
1654777380000|2022-06-09 12:23:00|687.6|687.2|687.8|687.4|687.8|687.4|687.4|687|5000
1654777390000|2022-06-09 12:23:10|687.6|687.2|687.6|687.2|687.6|687.2|687.6|687.2|0
1654777400000|2022-06-09 12:23:20|687.4||687.6||687.6||687.4||0
1654777410000|2022-06-09 12:23:30||687.4||687.2||687.4||687.2|4719
1654777420000|2022-06-09 12:23:40||687.4||687.2||687.4||687.2|0
1654777440000|2022-06-09 12:24:00||687.4||687.2||687.4||687.2|0
1654777470000|2022-06-09 12:24:30|||||||||3542
1654777480000|2022-06-09 12:24:40||687.4||687.4||687.4||687.4|992
1654777490000|2022-06-09 12:24:50|687.4|687.2|687.2|687|687.4|687.2|687.2|687|6949
1654777500000|2022-06-09 12:25:00|687.4|687.2|687.2|687|687.6|687.2|687.2|687|13001
1654777530000|2022-06-09 12:25:30|687.4|687.2|687.6|687.2|687.6|687.2|687.2|687|8439
1654777540000|2022-06-09 12:25:40|687.4|687|687.6|687.2|687.6|687.2|687.4|687|0
1654777550000|2022-06-09 12:25:50|687.4||687.6||687.6||687.4||30
1654777560000|2022-06-09 12:26:00|687.4|687|687.4|687|687.4|687|687.2|687|4647
1654777580000|2022-06-09 12:26:20|687.2|686.8|686.4|686|687.4|686.8|686.4|686|12933
1654777590000|2022-06-09 12:26:30|686.2||686.4||686.4||686.2||0
1654777600000|2022-06-09 12:26:40|686.2|685.8|686.2|686|686.4|686|686|685.6|16634
1654777610000|2022-06-09 12:26:50|686.4|686.2|686.2|686|686.4|686.2|686.2|686|5684
1654777620000|2022-06-09 12:27:00|686|685.8|685.8|685.4|686|685.8|685.6|685.4|10951
1654777630000|2022-06-09 12:27:10|685.6|685.2|686|685.6|686|685.6|685.6|685.2|2273
1654777640000|2022-06-09 12:27:20|686.2|685.8|686.2|685.8|686.2|686|686|685.6|1393
1654777650000|2022-06-09 12:27:30||686||685.8||686||685.8|0
1654777670000|2022-06-09 12:27:50|686.4|686|686.6|686.2|686.6|686.2|686.2|685.8|5695
1654777680000|2022-06-09 12:28:00|686.4||686.4||686.4||686.4||0
1654777690000|2022-06-09 12:28:10|||||||||159
1654777730000|2022-06-09 12:28:50|686.6|686.4|686.6|686.2|686.6|686.4|686.6|686.2|5195
1654777740000|2022-06-09 12:29:00|686.8|686.4|686.8|686.4|686.8|686.6|686.6|686.2|5799
1654777750000|2022-06-09 12:29:10|686.6|686.2|686.8|686.4|686.8|686.4|686.6|686.2|933
1654777770000|2022-06-09 12:29:30|686.6||686.8||686.8||686.6||0
1654777780000|2022-06-09 12:29:40|686.6|686.2|686.8|686.4|686.8|686.4|686.6|686.2|747
1654777790000|2022-06-09 12:29:50|687|686.2|687.2|686.6|687.2|686.8|687|686.2|1595
1654777810000|2022-06-09 12:30:10|687|686.8|687.2|686.8|687.2|686.8|687|686.8|6376
1654777820000|2022-06-09 12:30:20|687||687.2||687.2||687||0
1654777830000|2022-06-09 12:30:30|687|687|686.6|686.2|687.2|687|686.6|686.2|8133
1654777840000|2022-06-09 12:30:40|686.4|686|686|685.6|686.6|686|685.4|685.2|18611
1654777850000|2022-06-09 12:30:50|685.8|685.4|685.6|685.2|686|685.6|685.6|685.2|3407
1654777870000|2022-06-09 12:31:10|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|0
1654777880000|2022-06-09 12:31:20|686|685.6|685.8|685.4|686.2|686|685.8|685.4|13036
1654777890000|2022-06-09 12:31:30|686|685.6|686|685.6|686|685.6|686|685.6|503
1654777900000|2022-06-09 12:31:40||685.8||685.8||685.8||685.8|1453
1654777920000|2022-06-09 12:32:00|686.2|686|686|685.6|686.4|686|686|685.6|13204
1654777930000|2022-06-09 12:32:10|685.8|685.4|685.6|685.2|685.8|685.4|685.6|685.2|1685
1654777940000|2022-06-09 12:32:20|685.4|685|685|684.6|685.6|685|684.6|684.4|29410
1654777950000|2022-06-09 12:32:30|685.2|684.4|684.8|684.4|685.2|684.4|684.6|684.4|3662
1654777960000|2022-06-09 12:32:40|684.6|684.2|684.2|683.6|684.6|684.2|684|683.4|7459
1654777970000|2022-06-09 12:32:50|684|683.8|683.8|683.4|684.4|684|683.6|683.2|31350
1654777980000|2022-06-09 12:33:00|684|683.6|684.2|683.8|684.2|683.8|683.6|683.4|20523
1654777990000|2022-06-09 12:33:10|684.4|684|684.2|683.8|684.4|684|684.2|683.8|1513
1654778000000|2022-06-09 12:33:20|684.4|684|684.4|684|684.6|684.2|684.2|683.8|1163
1654778010000|2022-06-09 12:33:30|684.6|684.2|684.6|684|684.6|684.4|684.4|684|3271
1654778020000|2022-06-09 12:33:40|684.4|684.2|684.4|684|684.6|684.2|684.4|684|2427
1654778030000|2022-06-09 12:33:50|684.6|684.2|684.4|684.2|684.6|684.2|684.4|684|4414
1654778040000|2022-06-09 12:34:00|684.2|684|683.8|683.4|684.2|684|683.6|683.4|4411
1654778050000|2022-06-09 12:34:10|683.6|683.2|683.6|683|683.8|683.2|683.4|683|1244
1654778060000|2022-06-09 12:34:20|683.4|683.2|683.4|683|683.4|683.2|683.2|683|3943
1654778070000|2022-06-09 12:34:30|683.6|683.2|684|683.6|684|683.6|683.4|683|10153
1654778080000|2022-06-09 12:34:40|683.8|683.4|684|683.6|684|683.6|683.8|683.4|0
1654778100000|2022-06-09 12:35:00|684.2|683.8|684|683.6|684.2|683.8|683.8|683.6|4264
1654778110000|2022-06-09 12:35:10|684.2|683.8|684|683.6|684.2|683.8|684|683.6|0
1654778130000|2022-06-09 12:35:30|683.8||684||684||683.8||700
1654778140000|2022-06-09 12:35:40|683.8|683.8|683.8|683.6|684|683.8|683.8|683.6|600
1654778150000|2022-06-09 12:35:50|684|683.4|683.8|683.4|684|683.4|683.8|683.4|674
1654778160000|2022-06-09 12:36:00|684|683.6|683.8|683.4|684|683.6|683.8|683.4|0
1654778170000|2022-06-09 12:36:10||683.6||683.4||683.6||683.4|3210
1654778180000|2022-06-09 12:36:20|683.6||683.6||683.6||683.6||0
1654778190000|2022-06-09 12:36:30|683.8|683.6|683.8|683.4|683.8|683.6|683.6|683.4|4955
1654778210000|2022-06-09 12:36:50|683.6|683.6|683.4|683.2|683.8|683.6|683.4|683.2|4148
1654778220000|2022-06-09 12:37:00|683.6|683.4|683.6|683.2|683.6|683.4|683.4|683.2|0
1654778230000|2022-06-09 12:37:10|683.4||683.6||683.6||683.4||0
1654778240000|2022-06-09 12:37:20|683.8|683.4|683.6|683.2|683.8|683.4|683.6|683.2|913
1654778250000|2022-06-09 12:37:30|683.8|683.4|683.6|683.2|683.8|683.4|683.6|683.2|0
1654778270000|2022-06-09 12:37:50|683.4||683.6||683.6||683.4||1900
1654778280000|2022-06-09 12:38:00|683.4|683|683.2|683|683.4|683|683.2|682.8|4946
1654778290000|2022-06-09 12:38:10|683.4||683.4||683.4||683.4||1962
1654778300000|2022-06-09 12:38:20|683.2|682.8|683.2|682.8|683.2|682.8|683.2|682.8|59
1654778320000|2022-06-09 12:38:40|683||683.2||683.2||683||1273
1654778330000|2022-06-09 12:38:50|683.4|683|683.4|683|683.6|683.2|683.2|682.8|5409
1654778340000|2022-06-09 12:39:00|683.6|683.2|683.4|683|683.6|683.2|683.4|683|0
1654778350000|2022-06-09 12:39:10|683.2|683.2|683.2|683|683.6|683.4|683.2|683|21397
1654778360000|2022-06-09 12:39:20|683|682.8|683.2|683|683.2|683|683|682.8|2588
1654778370000|2022-06-09 12:39:30|683.4|683.2|683.4|683|683.6|683.2|683.2|683|6664
1654778380000|2022-06-09 12:39:40|683.2|682.8|683.2|682.8|683.4|683|683|682.8|0
1654778450000|2022-06-09 12:40:50||683||682.8||683||682.8|1806
1654778460000|2022-06-09 12:41:00|683||683.2||683.2||683||6153
1654778470000|2022-06-09 12:41:10|683||683||683.2||683||0
1654778480000|2022-06-09 12:41:20|682.8|682.6|683|682.6|683|682.6|682.8|682.6|8198
1654778500000|2022-06-09 12:41:40|682.8|682.4|682.6|682.2|683|682.6|682.6|682.2|10834
1654778510000|2022-06-09 12:41:50|682.8|682.4|683.2|682.8|683.2|682.8|682.8|682.2|16755
1654778520000|2022-06-09 12:42:00|683.4|683|683.8|683.4|683.8|683.6|683.2|683|6660
1654778530000|2022-06-09 12:42:10|683.6|683.2|683.6|683.4|683.8|683.4|683.6|683.2|0
1654778540000|2022-06-09 12:42:20|683.4|683.2|683.4|683.2|683.6|683.4|683.4|683|2587
1654778550000|2022-06-09 12:42:30|683.6|683|683.6|683.2|683.6|683.2|683.4|683|991
1654778560000|2022-06-09 12:42:40|683.4|683|683.2|682.8|683.6|683.2|683.2|682.8|6737
1654778570000|2022-06-09 12:42:50|683.4|683|683.4|683|683.4|683|683.2|682.8|0
1654778580000|2022-06-09 12:43:00|683.2|682.8|683|682.6|683.4|683|683|682.6|850
1654778590000|2022-06-09 12:43:10|682.8|682.4|683|682.6|683|682.6|682.8|682.4|979
1654778600000|2022-06-09 12:43:20|682.8|682.4|683|682.6|683|682.8|682.8|682.4|0
1654778610000|2022-06-09 12:43:30|||||||||1028
1654778620000|2022-06-09 12:43:40|682.8||683||683||682.8||0
1654778630000|2022-06-09 12:43:50|682.8|682.4|682.6|682.2|682.8|682.6|682.4|682.2|11270
1654778640000|2022-06-09 12:44:00|682.4|682|682.4|682|682.4|682|682.2|682|2086
1654778650000|2022-06-09 12:44:10|682.6|682.2|682.6|682.2|682.6|682.2|682.6|682.2|1752
1654778670000|2022-06-09 12:44:30|682.4|682|682.4|682|682.4|682.2|682.4|682|18
1654778680000|2022-06-09 12:44:40|682.6|682.2|682.4|682|682.8|682.6|682.4|682|6422
1654778690000|2022-06-09 12:44:50|682.6|682.2|682.2|681.8|682.6|682.2|682.2|681.8|2000
1654778700000|2022-06-09 12:45:00|682|681.6|682|681.6|682.2|681.8|681.8|681.4|1958
1654778710000|2022-06-09 12:45:10|682.2|681.8|682.8|682.4|682.8|682.4|682.2|681.8|3204
1654778720000|2022-06-09 12:45:20|683|682.6|682.8|682.4|683|682.6|682.4|682|658
1654778730000|2022-06-09 12:45:30|682.6|682.2|682.6|682.2|682.8|682.6|682.6|682.2|4878
1654778740000|2022-06-09 12:45:40|682.4|682|682.4|682|682.6|682.2|682.4|682|0
1654778760000|2022-06-09 12:46:00|682.6|682.2|682.8|682.4|682.8|682.4|682.6|682.2|3184
1654778770000|2022-06-09 12:46:10|683|682.6|683|682.8|683.2|682.8|682.8|682.4|3114
1654778780000|2022-06-09 12:46:20|683.2|682.6|683|682.6|683.2|682.6|682.8|682.6|1315
1654778790000|2022-06-09 12:46:30||682.8||682.8||682.8||682.6|0
1654778800000|2022-06-09 12:46:40|683.2|683|683|682.6|683.6|683.2|683|682.6|5388
1654778810000|2022-06-09 12:46:50|683.2|682.8|683.2|682.8|683.2|682.8|683.2|682.8|0
1654778820000|2022-06-09 12:47:00|683|682.6|682.8|682.4|683.2|682.6|682.6|682.4|35146
1654778830000|2022-06-09 12:47:10|682.6|682.2|682.6|682.2|682.8|682.4|682.4|682|23487
1654778840000|2022-06-09 12:47:20|682.4|682|681.8|681.4|682.4|682.2|681.6|681.4|26120
1654778850000|2022-06-09 12:47:30|682|681.6|682.6|682.2|682.6|682.2|681.8|681.4|12672
1654778860000|2022-06-09 12:47:40|682.8|682.4|682.4|682|682.8|682.4|682.4|682|422
1654778870000|2022-06-09 12:47:50|682.6|682.2|682.8|682.4|683|682.4|682.4|682|0
1654778880000|2022-06-09 12:48:00|682.6|682.2|682.8|682.4|682.8|682.4|682.6|682.2|0
1654778890000|2022-06-09 12:48:10|683|682.6|682.8|682.4|683.2|682.8|682.8|682.4|7775
1654778900000|2022-06-09 12:48:20|||||||||1500
1654778910000|2022-06-09 12:48:30|683|682.6|683|682.8|683|682.8|682.8|682.4|11961
1654778920000|2022-06-09 12:48:40|683.2|682.6|683|682.6|683.2|682.8|682.8|682.6|5349
1654778930000|2022-06-09 12:48:50|682.8|682.8|683|682.6|683|682.8|682.8|682.6|502
1654778940000|2022-06-09 12:49:00|683.2|682.8|683|682.6|683.4|683|683|682.6|865
1654778950000|2022-06-09 12:49:10|683.2|682.8|682.8|682.6|683.2|682.8|682.8|682.6|0
1654778960000|2022-06-09 12:49:20|683|682.8|683|682.8|683.2|682.8|682.8|682.6|32498
1654778970000|2022-06-09 12:49:30|683.2|682.6|683.2|682.8|683.2|683|683|682.6|1558
1654778980000|2022-06-09 12:49:40|683|682.6|683|682.6|683|682.6|682.8|682.6|517
1654778990000|2022-06-09 12:49:50|682.8|682.8|683|682.6|683|682.8|682.8|682.6|874
1654779000000|2022-06-09 12:50:00|682.8|682.4|682.8|682.4|683|682.4|682.8|682.4|3070
1654779010000|2022-06-09 12:50:10|||||||||2000
1654779030000|2022-06-09 12:50:30|683|682.6|683.2|682.8|683.2|682.8|683|682.6|15563
1654779040000|2022-06-09 12:50:40|683|682.6|683.2|682.8|683.2|682.8|682.8|682.6|30305
1654779050000|2022-06-09 12:50:50|683|682.6|682.4|682.2|683.2|682.6|681.6|681.2|140026
1654779060000|2022-06-09 12:51:00|682.6||682.6||682.6||682.4||1503
1654779070000|2022-06-09 12:51:10|682.4|682|682|681.6|682.4|682|681.8|681.4|80
1654779080000|2022-06-09 12:51:20|682.2|681.8|682.6|682.2|682.6|682.2|682.2|681.6|9420
1654779090000|2022-06-09 12:51:30|682.4|682|682.2|681.8|682.6|682.2|682|681.8|4557
1654779100000|2022-06-09 12:51:40|682||682.2||682.2||682||0
1654779110000|2022-06-09 12:51:50|682|681.6|681.8|681.6|682|681.6|681.8|681.4|3412
1654779120000|2022-06-09 12:52:00|682||682||682||682||2706
1654779130000|2022-06-09 12:52:10|681.8|681.4|681|680.4|681.8|681.4|680.8|680.4|10764
1654779140000|2022-06-09 12:52:20|680.8|680.2|680.8|680.2|680.8|680.4|680.8|680.2|0
1654779150000|2022-06-09 12:52:30||680.4||680.2||680.4||680.2|0
1654779160000|2022-06-09 12:52:40|680.6|680|680.8|680.2|680.8|680.2|680.6|680|1
1654779170000|2022-06-09 12:52:50|680.6|680.4|680.8|680.2|680.8|680.4|680.6|680.2|0
1654779180000|2022-06-09 12:53:00|680.6||680.6||680.8||680.6||0
1654779190000|2022-06-09 12:53:10|680.8|680.4|681.2|680.8|681.2|681|680.8|680.2|6220
1654779210000|2022-06-09 12:53:30|681|680.6|680.8|680.4|681.2|680.6|680.6|680.2|10055
1654779220000|2022-06-09 12:53:40||680.2||680.4||680.4||680.2|0
1654779230000|2022-06-09 12:53:50|680.6|680.2|681|680.4|681|680.6|680.4|680.2|7572
1654779240000|2022-06-09 12:54:00||680.6||680.6||680.6||680.6|0
1654779250000|2022-06-09 12:54:10|680.8|680.4|680.8|680.2|681|680.6|680.8|680.2|6669
1654779260000|2022-06-09 12:54:20|681|680.4|680.8|680.4|681|680.4|680.8|680.2|500
1654779270000|2022-06-09 12:54:30|680.6|680.2|680.6|680.2|680.6|680.2|680.6|680.2|621
1654779280000|2022-06-09 12:54:40|680.4|680|680.4|680|680.4|680|680.2|679.6|17390
1654779290000|2022-06-09 12:54:50|680.2|679.8|680|679.4|680.4|679.8|679.8|679.2|9437
1654779300000|2022-06-09 12:55:00|679.8||679.8||679.8||679.8||0
1654779310000|2022-06-09 12:55:10|680|679.6|680|679.6|680|679.6|679.8|679.4|0
1654779320000|2022-06-09 12:55:20||679.8||679.6||679.8||679.6|43544
1654779330000|2022-06-09 12:55:30|||||||||1000
1654779360000|2022-06-09 12:56:00|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|308
1654779370000|2022-06-09 12:56:10|679.6|679.2|679.6|679.2|679.6|679.4|679.4|679.2|6213
1654779380000|2022-06-09 12:56:20|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.2|4051
1654779390000|2022-06-09 12:56:30|680|679.2|680|679.6|680|679.6|680|679.2|808
1654779400000|2022-06-09 12:56:40|679.8||680||680||679.8||8655
1654779420000|2022-06-09 12:57:00|679.8||680||680||679.8||5470
1654779430000|2022-06-09 12:57:10|||||||||100
1654779440000|2022-06-09 12:57:20|680.2|679.8|680.6|680.2|680.6|680.2|680|679.6|13222
1654779450000|2022-06-09 12:57:30|680.4|680.4|681.2|681|681.4|681|680.4|680.2|5872
1654779460000|2022-06-09 12:57:40|681.4|681.2|682|681.4|682|681.6|681.4|681|1947
1654779470000|2022-06-09 12:57:50|681.8|681.6|681.4|681|681.8|681.6|681.4|681|6371
1654779490000|2022-06-09 12:58:10|681.2|680.8|680.8|680.4|681.4|680.8|680.8|680.2|10545
1654779500000|2022-06-09 12:58:20||680.2||680.2||680.2||680.2|0
1654779510000|2022-06-09 12:58:30||680.4||680.4||680.4||680.4|0
1654779540000|2022-06-09 12:59:00|680.6|680.2|680.6|680.2|680.6|680.2|680.4|680.2|1285
1654779600000|2022-06-09 13:00:00|680.4|680|679.8|679.4|680.4|680|679.6|679.2|9396
1654779610000|2022-06-09 13:00:10|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.2|9348
1654779620000|2022-06-09 13:00:20|680|679.6|679.8|679.4|680|679.6|679.8|679.4|2224
1654779630000|2022-06-09 13:00:30|680|679.6|679.8|679.4|680|679.6|679.8|679.4|1236
1654779640000|2022-06-09 13:00:40||679.6||679.4||679.6||679.4|4056
1654779650000|2022-06-09 13:00:50|679.6|679.2|680|679.6|680|679.6|679.6|679.2|14748
1654779660000|2022-06-09 13:01:00|679.8|679.4|679.4|679|679.8|679.4|679.4|679|9768
1654779690000|2022-06-09 13:01:30|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.2|2650
1654779700000|2022-06-09 13:01:40|679.6|679.2|679.8|679.2|679.8|679.4|679.6|679.2|0
1654779710000|2022-06-09 13:01:50|679.6|679|679.6|679.2|679.6|679.2|679.4|679|10607
1654779720000|2022-06-09 13:02:00|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.2|540
1654779730000|2022-06-09 13:02:10|679.6||679.8||679.8||679.6||705
1654779740000|2022-06-09 13:02:20|679.6||679.8||679.8||679.6||0
1654779750000|2022-06-09 13:02:30|679.6||679.6||679.8||679.6||7749
1654779760000|2022-06-09 13:02:40||679.2||679.2||679.2||679.2|3136
1654779790000|2022-06-09 13:03:10|679.4|679|679.4|679|679.4|679|679.4|679|2120
1654779800000|2022-06-09 13:03:20|679.6|679.2|679.6|679|679.6|679.2|679.6|679|3297
1654779810000|2022-06-09 13:03:30||679.2||679.2||679.2||679.2|2000
1654779850000|2022-06-09 13:04:10|679.8|679.4|679.6|679.4|679.8|679.4|679.6|679.2|5197
1654779880000|2022-06-09 13:04:40|679.8||679.8||679.8||679.8||1447
1654779900000|2022-06-09 13:05:00|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679|711
1654779910000|2022-06-09 13:05:10||679||679.2||679.2||679|0
1654779920000|2022-06-09 13:05:20|679.4|679|678.8|678.4|679.6|679|678.8|678.4|26639
1654779930000|2022-06-09 13:05:30|678.6|678.2|678.8|678.2|678.8|678.4|678.6|678.2|7564
1654779940000|2022-06-09 13:05:40|678.6|678.4|678.6|678.2|678.8|678.4|678.6|678|0
1654779950000|2022-06-09 13:05:50|678.8|678.4|678.6|678.2|678.8|678.4|678.6|678.2|0
1654779980000|2022-06-09 13:06:20|678.4|678|677.6|677.4|678.4|678|677.6|677.2|48852
1654780000000|2022-06-09 13:06:40|677.8|677.2|677.4|676.8|677.8|677.2|677.2|676.8|33932
1654780010000|2022-06-09 13:06:50|677.2|676.6|676.8|676.4|677.2|676.6|676.8|676.4|0
1654780030000|2022-06-09 13:07:10|676.6|676.2|676.8|676.2|676.8|676.2|676.4|676.2|3200
1654780040000|2022-06-09 13:07:20|677|676.4|677.2|676.8|677.2|676.8|677|676.4|1398
1654780050000|2022-06-09 13:07:30||676.6||676.6||676.8||676.6|0
1654780060000|2022-06-09 13:07:40|677|676.8|677.4|676.8|677.4|677|677|676.6|5567
1654780070000|2022-06-09 13:07:50|677.2|677|677.2|676.8|677.4|677|677.2|676.8|1222
1654780080000|2022-06-09 13:08:00|677.4|677|677.4|676.8|677.4|677|677.2|676.8|6928
1654780090000|2022-06-09 13:08:10|677.2||677.4||677.4||677.2||0
1654780100000|2022-06-09 13:08:20|677.6|677|677.6|677.2|677.6|677.2|677.6|677|13241
1654780120000|2022-06-09 13:08:40|677.4|677|677.2|677|677.4|677|677.2|677|472
1654780130000|2022-06-09 13:08:50||676.8||676.8||676.8||676.8|0
1654780140000|2022-06-09 13:09:00|677|676.6|677.4|677.2|677.4|677.2|676.8|676.6|17622
1654780150000|2022-06-09 13:09:10|677.6|677|677.6|677|677.6|677|677.6|677|1078
1654780160000|2022-06-09 13:09:20|677.4||677.2||677.4||677.2||2860
1654780180000|2022-06-09 13:09:40||676.8||676.6||676.8||676.6|1648
1654780190000|2022-06-09 13:09:50|677|676.8|677.2|676.6|677.2|676.8|677|676.6|0
1654780200000|2022-06-09 13:10:00|677|676.8|677|676.6|677.2|676.8|677|676.6|4217
1654780210000|2022-06-09 13:10:10|677.2|676.8|677.8|677.2|677.8|677.4|677.2|676.8|7111
1654780220000|2022-06-09 13:10:20|677.6|677.4|677.6|677.2|677.6|677.4|677.6|677.2|0
1654780230000|2022-06-09 13:10:30|677.8||677.8||677.8||677.8||0
1654780240000|2022-06-09 13:10:40|677.6|677.4|677.6|677.2|677.6|677.4|677.6|677.2|0
1654780250000|2022-06-09 13:10:50||677||677||677.2||677|0
1654780260000|2022-06-09 13:11:00||677.2||677.2||677.2||677|1651
1654780270000|2022-06-09 13:11:10|677.8|677.4|678|677.6|678|677.8|677.8|677.4|3905
1654780280000|2022-06-09 13:11:20|678.2|677.8|678.4|678|678.4|678|678.2|677.8|443
1654780300000|2022-06-09 13:11:40|||||||||2700
1654780310000|2022-06-09 13:11:50|678.6|678.2|678.6|678.2|678.6|678.2|678.6|678.2|1359
1654780320000|2022-06-09 13:12:00|||||||||1801
1654780350000|2022-06-09 13:12:30|678.4|678|678|677.6|678.4|678|678|677.6|8778
1654780360000|2022-06-09 13:12:40|678.2|677.8|678.4|678|678.6|678.2|678|677.6|9160
1654780370000|2022-06-09 13:12:50|678.2|677.8|678.2|677.6|678.4|677.8|678|677.6|1200
1654780380000|2022-06-09 13:13:00|678|677.8|678.2|677.8|678.2|677.8|678|677.6|1434
1654780390000|2022-06-09 13:13:10||677.6||677.8||677.8||677.6|0
1654780400000|2022-06-09 13:13:20|678.4|678|678.4|677.8|678.4|678.2|678.4|677.8|1522
1654780410000|2022-06-09 13:13:30|678.2||678.2||678.2||678.2||0
1654780420000|2022-06-09 13:13:40|678|677.6|677.4|677|678|677.6|677.4|677|9258
1654780430000|2022-06-09 13:13:50|677.2||677.2||677.4||677.2||2773
1654780440000|2022-06-09 13:14:00|677|676.8|676.6|676|677.2|676.8|676.6|676|2962
1654780450000|2022-06-09 13:14:10||676.2||676.2||676.2||676.2|0
1654780470000|2022-06-09 13:14:30|676.4|676|676.6|676.2|676.6|676.2|676.4|676|2296
1654780480000|2022-06-09 13:14:40|676.4|676|676.4|676|676.4|676|676.4|676|0
1654780490000|2022-06-09 13:14:50|676.2|675.8|676|675.4|676.4|675.8|675.8|675.4|378
1654780500000|2022-06-09 13:15:00|675.8|675.6|675.6|675.4|676|675.6|675.6|675.4|1511
1654780520000|2022-06-09 13:15:20|675.4|675.2|675.8|675.2|676|675.8|675.4|675.2|27957
1654780530000|2022-06-09 13:15:30|676|675.4|676.6|676.2|676.6|676.2|675.8|675.4|2309
1654780540000|2022-06-09 13:15:40|676.4|676|676.4|676|676.6|676.2|676.4|675.8|0
1654780550000|2022-06-09 13:15:50|676.6|675.8|676.2|675.6|676.6|676|676|675.6|0
1654780560000|2022-06-09 13:16:00|676|675.8|676|675.4|676.2|675.8|676|675.4|0
1654780570000|2022-06-09 13:16:10|675.8|675.6|676|675.6|676|675.6|675.8|675.4|0
1654780580000|2022-06-09 13:16:20|675.8|675.4|675.8|675.4|676|675.6|675.8|675.4|0
1654780590000|2022-06-09 13:16:30|675.6|675.2|675.8|675.2|675.8|675.4|675.6|675.2|0
1654780600000|2022-06-09 13:16:40|675.6|675.4|675.6|675.2|675.8|675.4|675.6|675.2|0
1654780610000|2022-06-09 13:16:50|675.8|675.4|675.6|675.2|675.8|675.4|675.6|675.2|564
1654780620000|2022-06-09 13:17:00|675.4|675|675.4|675|675.4|675|675.4|675|3408
1654780650000|2022-06-09 13:17:30|675.6|675.2|675.8|675.4|675.8|675.4|675.6|675.2|2925
1654780660000|2022-06-09 13:17:40|675.6|675.2|675.8|675.4|675.8|675.4|675.6|675.2|0
1654780670000|2022-06-09 13:17:50|676|675.2|676.2|675.8|676.2|675.8|676|675.2|936
1654780680000|2022-06-09 13:18:00|676|675.6|675.8|675.4|676.2|675.8|675.6|675.2|23022
1654780690000|2022-06-09 13:18:10|676|675.2|676|675.6|676|675.6|675.8|675.2|100
1654780700000|2022-06-09 13:18:20|675.8|675.4|676.2|675.8|676.4|676|675.8|675.4|4579
1654780710000|2022-06-09 13:18:30|676.4|675.6|676.2|675.8|676.4|675.8|676.2|675.6|0
1654780730000|2022-06-09 13:18:50|676||676||676||676||0
1654780740000|2022-06-09 13:19:00|676.2||676.2||676.2||676.2||0
1654780760000|2022-06-09 13:19:20|676.4|676|676.6|676.2|676.6|676.2|676.2|676|2110
1654780770000|2022-06-09 13:19:30|676.4|676|676|675.8|676.6|676|676|675.8|4758
1654780780000|2022-06-09 13:19:40|676.2||676.2||676.2||676.2||1423
1654780790000|2022-06-09 13:19:50|676|675.6|676.2|675.8|676.2|675.8|675.8|675.6|1572
1654780800000|2022-06-09 13:20:00|676|676|676.4|676.2|676.6|676.2|676|675.8|4100
1654780810000|2022-06-09 13:20:10|676|675.6|676.4|676.2|676.4|676.2|675.8|675.4|37987
1654780820000|2022-06-09 13:20:20|676.6|676.4|676.8|676.2|676.8|676.4|676.6|676.2|3873
1654780830000|2022-06-09 13:20:30|676.6||676.6||676.6||676.6||100
1654780850000|2022-06-09 13:20:50|676.8|676.4|677|676.6|677|676.6|676.8|676.2|14992
1654780860000|2022-06-09 13:21:00||676.4||676.4||676.6||676.4|0
1654780870000|2022-06-09 13:21:10||676.6||676.6||676.6||676.4|0
1654780880000|2022-06-09 13:21:20|677.2|676.8|677.2|676.8|677.2|676.8|677.2|676.8|6182
1654780890000|2022-06-09 13:21:30|677.4|677|678|677.4|678|677.4|677.4|677|13049
1654780900000|2022-06-09 13:21:40|678.2|677.6|678.2|677.6|678.2|677.6|678|677.6|0
1654780910000|2022-06-09 13:21:50|678|677.4|677.8|677.4|678.2|677.4|677.8|677.4|3394
1654780920000|2022-06-09 13:22:00||677.6||677.4||677.6||677.4|712
1654780930000|2022-06-09 13:22:10|678|677.6|677.6|677.2|678.2|677.8|677.6|677.2|28171
1654780950000|2022-06-09 13:22:30|677.4|677|677.2|676.8|677.6|677|676.8|676.6|23565
1654780960000|2022-06-09 13:22:40|677|676.6|677|676.4|677.2|676.8|677|676.4|8893
1654780970000|2022-06-09 13:22:50|676.8|676.6|677|676.4|677|676.6|676.8|676.4|4611
1654780980000|2022-06-09 13:23:00||676.6||676.6||676.6||676.4|0
1654780990000|2022-06-09 13:23:10|676.8|676.4|677|676.6|677|676.6|676.8|676.2|1287
1654781000000|2022-06-09 13:23:20|677.2|676.8|676.8|676.4|677.8|677.2|676.6|676.4|37170
1654781010000|2022-06-09 13:23:30|676.6|676.2|676.6|676.2|676.6|676.4|676.4|676.2|9495
1654781020000|2022-06-09 13:23:40|676.8|676|676.4|675.8|676.8|676.4|676.2|675.8|31430
1654781030000|2022-06-09 13:23:50|676.2|675.6|676|675.6|676.4|675.6|675.8|675.6|0
1654781040000|2022-06-09 13:24:00|676.2|675.8|676.4|676|676.4|676|676|675.6|1404
1654781050000|2022-06-09 13:24:10|676.2||676.4||676.4||676.2||705
1654781080000|2022-06-09 13:24:40|676.6|676.2|676.2|675.8|676.6|676.2|676.2|675.8|5951
1654781100000|2022-06-09 13:25:00|676.4|676|676.4|676|676.4|676|676.4|675.8|1932
1654781110000|2022-06-09 13:25:10|676.2|675.8|676.2|675.8|676.4|675.8|676.2|675.8|0
1654781120000|2022-06-09 13:25:20|676.4|676|676.4|676|676.4|676|676.4|676|187
1654781150000|2022-06-09 13:25:50|676.6|676.2|677|676.6|677|676.6|676.6|676.2|1696
1654781190000|2022-06-09 13:26:30|676.8|676.4|676.6|676.4|676.8|676.6|676.6|676.4|4617
1654781200000|2022-06-09 13:26:40|676.8|676.6|677|676.6|677.2|676.6|676.8|676.4|2495
1654781210000|2022-06-09 13:26:50|676.8|676.4|677|676.6|677|676.6|676.8|676.4|0
1654781220000|2022-06-09 13:27:00|676.8|676.4|677|676.6|677|676.6|676.8|676.4|0
1654781230000|2022-06-09 13:27:10|676.8|676.4|676.8|676.4|676.8|676.4|676.8|676.4|0
1654781240000|2022-06-09 13:27:20|677|676.6|677.6|677|677.6|677.2|677|676.6|11112
1654781250000|2022-06-09 13:27:30|677.4|677.2|677.6|677.2|677.6|677.2|677.4|677.2|1000
1654781260000|2022-06-09 13:27:40|677.4|677.4|678.4|678|678.4|678|677.4|677.4|1372
1654781270000|2022-06-09 13:27:50|678.2|678.2|678.4|678|678.6|678.2|678.2|678|7355
1654781280000|2022-06-09 13:28:00|678.2|677.8|678|677.6|678.4|677.8|678|677.6|9715
1654781290000|2022-06-09 13:28:10|678.2|677.8|678.2|677.8|678.4|678|678.2|677.8|590
1654781300000|2022-06-09 13:28:20|678|677.6|678|677.6|678|677.6|678|677.6|2266
1654781310000|2022-06-09 13:28:30|677.8|677.4|677.8|677.4|677.8|677.4|677.8|677.4|1461
1654781320000|2022-06-09 13:28:40|678|677.6|678.2|677.8|678.2|677.8|678|677.6|16
1654781330000|2022-06-09 13:28:50|678.4|678|678.6|678|678.6|678.2|678.4|678|1168
1654781340000|2022-06-09 13:29:00|678.4|678.2|678.2|677.8|678.4|678.2|678.2|677.8|3082
1654781370000|2022-06-09 13:29:30|678.4|678|678.6|678|678.6|678.4|678.4|677.8|1606
1654781380000|2022-06-09 13:29:40||678.2||678.2||678.2||678|0
1654781400000|2022-06-09 13:30:00|678.4|678|676.2|675.8|678.6|678|675.6|675.4|88902
1654781410000|2022-06-09 13:30:10|676.4|675.6|678|677.6|678.2|677.6|676.4|675.6|19519
1654781420000|2022-06-09 13:30:20|677.8|677.4|677.8|677.2|677.8|677.4|677.8|677.2|855
1654781430000|2022-06-09 13:30:30|677.6|677|677.6|677.2|677.6|677.2|677|676.8|15027
1654781440000|2022-06-09 13:30:40|677.4|677|677.6|677|677.6|677.2|677.2|676.8|4339
1654781450000|2022-06-09 13:30:50|677.4|677.2|677.2|676.8|677.6|677.2|677.2|676.8|3693
1654781460000|2022-06-09 13:31:00|677|676.6|676.2|675.6|677|676.6|676.2|675.6|33578
1654781470000|2022-06-09 13:31:10|676|675.4|675.2|675|676|675.4|675|674.6|8742
1654781480000|2022-06-09 13:31:20|675.4|675.2|675|674.4|675.6|675.2|674.6|674.4|40142
1654781490000|2022-06-09 13:31:30|674.8|674.2|674.4|674|675|674.2|673.4|673.2|136707
1654781500000|2022-06-09 13:31:40|674.6|674.2|674.6|674.2|675|674.6|674.2|674|35137
1654781510000|2022-06-09 13:31:50|674.4|674|674|673.8|674.8|674.2|674|673.8|25864
1654781520000|2022-06-09 13:32:00|673.8|673.6|672.4|672|673.8|673.6|671.8|671.6|127113
1654781530000|2022-06-09 13:32:10|672.6|672.2|673.2|672.8|673.2|672.8|671.4|671.2|35960
1654781540000|2022-06-09 13:32:20|673.4|673|672.4|672|673.6|673.4|672|671.8|52991
1654781550000|2022-06-09 13:32:30|672.2|671.8|672.2|671.8|672.4|671.8|672|671.6|5680
1654781560000|2022-06-09 13:32:40|672.4|672|672.8|672.4|673|672.6|672.2|671.8|18050
1654781570000|2022-06-09 13:32:50|672.6|672.2|671.8|671.2|672.8|672.2|670.6|670.4|74668
1654781580000|2022-06-09 13:33:00|671.6|671|670.8|670.4|671.6|671|670.8|670.4|21813
1654781590000|2022-06-09 13:33:10|670.6|670.2|670.8|670.2|671|670.4|670|669.6|80995
1654781600000|2022-06-09 13:33:20|670.6|669.8|669.8|669.4|670.8|669.8|669.4|669.2|35065
1654781610000|2022-06-09 13:33:30|669.6|669.2|670|669.6|670|669.6|668.6|668.4|29121
1654781620000|2022-06-09 13:33:40|669.8|669.4|669.6|669.2|669.8|669.6|669.2|669|15064
1654781630000|2022-06-09 13:33:50|669.8|669.4|671.2|670.6|671.2|670.8|669.8|669.4|50202
1654781640000|2022-06-09 13:34:00|671|670.8|670.2|669.6|671.2|670.8|670|669.6|73292
1654781650000|2022-06-09 13:34:10|670.4|669.8|669.8|669.2|670.8|670|669.4|669.2|15591
1654781660000|2022-06-09 13:34:20|669.4|669.4|670.2|669.6|670.2|669.6|669.2|668.6|22289
1654781670000|2022-06-09 13:34:30|670.6|669.8|670.4|669.8|670.8|670.2|669.8|669.6|38892
1654781680000|2022-06-09 13:34:40|670.6|670|670.8|670.2|671.4|670.6|670.4|670|20560
1654781690000|2022-06-09 13:34:50|670.6|670|669.2|668.6|670.8|670|669.2|668.6|13537
1654781700000|2022-06-09 13:35:00|669|668.8|669.6|669|670|669.4|669|668.8|20509
1654781710000|2022-06-09 13:35:10|669.4|668.8|669.2|668.8|670.2|670|668.8|668.6|92046
1654781720000|2022-06-09 13:35:20|669.6|669|669|668.6|670.4|669.8|668.8|668.6|51224
1654781730000|2022-06-09 13:35:30|668.8|668.4|669|668.4|669|668.6|668|667.6|80173
1654781740000|2022-06-09 13:35:40|669.2|668.6|669|668.4|669.4|669|668.8|668.4|15286
1654781750000|2022-06-09 13:35:50|668.8|668.6|668.2|667.6|669.2|668.8|667.8|667.2|80366
1654781760000|2022-06-09 13:36:00|668|667.4|667.2|666.6|668.4|668|666.6|666.4|131059
1654781770000|2022-06-09 13:36:10|667|666.4|666.6|666.2|667|666.4|666.4|666|15366
1654781780000|2022-06-09 13:36:20|667|666.4|667.2|666.4|667.6|667.2|666.8|666.4|62880
1654781790000|2022-06-09 13:36:30|667|666.6|666.8|666.2|667.4|667.2|666.8|666.2|34561
1654781800000|2022-06-09 13:36:40|666.6|666|666.8|666.4|666.8|666.4|666.4|666|18710
1654781810000|2022-06-09 13:36:50|667|666.6|667|666.4|667.2|666.6|666.6|666.4|15558
1654781820000|2022-06-09 13:37:00|666.8|666|665.8|665.2|666.8|666.2|665.4|665.2|36231
1654781830000|2022-06-09 13:37:10|666|665.4|666|665.6|666.8|666|665.8|665.4|10847
1654781840000|2022-06-09 13:37:20|666.2|665.8|667|666.2|667.2|666.8|666.2|665.8|21818
1654781850000|2022-06-09 13:37:30|667.2|666.4|666.8|666.4|667.8|667|666.8|666.2|22442
1654781860000|2022-06-09 13:37:40|666.6|666.2|666.6|666.2|667|666.6|666.6|665.8|5256
1654781870000|2022-06-09 13:37:50|666.8|666.4|666.6|666.2|666.8|666.4|666.6|666.2|2507
1654781880000|2022-06-09 13:38:00|666.8|666.4|667.6|667|667.8|667.4|666.6|666|21502
1654781890000|2022-06-09 13:38:10|667.4|666.8|665.8|665.4|667.4|666.8|665.4|665.2|25869
1654781900000|2022-06-09 13:38:20|666|665.6|665.8|665.2|666.2|665.8|665.6|665.2|22952
1654781910000|2022-06-09 13:38:30|666.2|665.4|666.4|666|666.4|666.2|666.2|665.4|2407
1654781920000|2022-06-09 13:38:40|665.8|665.8|665.6|665|665.8|666|665.2|665|14163
1654781930000|2022-06-09 13:38:50|665.8|665.2|665.8|665.2|665.8|665.4|665.8|665.2|952
1654781940000|2022-06-09 13:39:00|665.6|665|664.2|663.6|665.8|665.4|664|663.4|41879
1654781950000|2022-06-09 13:39:10|664|663.4|664.4|663.6|664.8|664.6|664|663.4|23159
1654781960000|2022-06-09 13:39:20|664.6|663.8|664.4|663.8|664.8|664.4|664.2|663.8|20228
1654781970000|2022-06-09 13:39:30|664.2|664|664.8|664|664.8|664.2|664.2|663.8|5962
1654781980000|2022-06-09 13:39:40|664.6|663.8|663.6|663|664.6|663.8|663.4|663|45435
1654781990000|2022-06-09 13:39:50|663.4|662.8|663.2|663|663.8|663.6|663.2|662.8|51497
1654782000000|2022-06-09 13:40:00|663.4|662.8|663.2|662.8|663.8|663.4|662.8|662.4|17972
1654782010000|2022-06-09 13:40:10|663.6|663|663.4|662.8|663.8|663.2|663.4|662.8|1314
1654782020000|2022-06-09 13:40:20|663.8|663|663.8|663|663.8|663.2|663.8|663|718
1654782030000|2022-06-09 13:40:30|663.6|663.2|663.8|663.2|663.8|663.2|663.6|663.2|0
1654782040000|2022-06-09 13:40:40|664|663.4|663.8|663.2|664|663.6|663.4|663.2|3268
1654782060000|2022-06-09 13:41:00|663.6|663.4|664|663.2|664|663.4|663.6|663.2|9573
1654782070000|2022-06-09 13:41:10|663.8|663|664|663.6|664|663.6|663.2|663|7843
1654782080000|2022-06-09 13:41:20|663.6|663.4|663|662.4|664|663.6|663|662.4|20696
1654782090000|2022-06-09 13:41:30|662.8|662.2|662|661.6|662.8|662.2|662|661.2|46993
1654782100000|2022-06-09 13:41:40|662.2|661.8|662.6|662|662.6|662|662.2|661.8|3385
1654782110000|2022-06-09 13:41:50|662.2|662.2|662.4|661.8|663|662.4|662|661.6|28220
1654782120000|2022-06-09 13:42:00|662.6|662|662.6|662|662.8|662.2|662.2|662|3083
1654782130000|2022-06-09 13:42:10|662.8|662.2|661.6|661.2|663|662.4|661.4|661|34651
1654782140000|2022-06-09 13:42:20|661.4|661|661.2|660.8|661.6|661|661|660.8|29304
1654782150000|2022-06-09 13:42:30|661|660.4|661.6|661|661.6|661.2|660.8|660.4|19717
1654782160000|2022-06-09 13:42:40|661.8|661.2|661.6|661|662|661.8|661.6|661|13869
1654782170000|2022-06-09 13:42:50|661.4||661.4||661.4||661.4||0
1654782180000|2022-06-09 13:43:00|661.6|661.2|661.4|661|662.2|661.8|661.2|661|23992
1654782190000|2022-06-09 13:43:10|661.2|661.2|661.8|661.4|661.8|661.4|661.2|661.2|2539
1654782210000|2022-06-09 13:43:30||661.6||661.6||661.6||661.4|824
1654782220000|2022-06-09 13:43:40|661.6|661.4|660.4|660|661.6|661.4|660.4|660|38869
1654782230000|2022-06-09 13:43:50|660.6|660.2|660.8|660.6|661|660.8|660.6|660.2|15939
1654782240000|2022-06-09 13:44:00|661|660.8|660.8|660.2|661.2|660.8|660.6|660.2|12719
1654782260000|2022-06-09 13:44:20|661|660.4|661|660.4|661|660.6|661|660.4|7043
1654782270000|2022-06-09 13:44:30|661.2|660.6|661.6|661.2|661.6|661.4|661.2|660.6|2376
1654782280000|2022-06-09 13:44:40|661.8|661.4|661.8|661.2|662|661.6|661.4|661|16722
1654782290000|2022-06-09 13:44:50|661.6|661.4|661.6|661.2|661.6|661.6|661.6|661.2|1146
1654782300000|2022-06-09 13:45:00|661.4|661|660.8|660.4|661.6|661|660.4|660|21796
1654782320000|2022-06-09 13:45:20|660.6|660.2|660.6|660.2|660.6|660.2|660.4|660|2439
1654782330000|2022-06-09 13:45:30|660.4|660|660.6|660.2|660.6|660.2|660.4|660|2535
1654782350000|2022-06-09 13:45:50|660.4|660|659.6|659.2|660.4|660|659.6|659|163571
1654782360000|2022-06-09 13:46:00||659.4||659.2||659.4||659.2|1819
1654782370000|2022-06-09 13:46:10|659.4|659|658.8|658.2|659.4|659|658.6|658.2|16267
1654782380000|2022-06-09 13:46:20|658.6|658|658.8|658.4|658.8|658.4|658.6|658|805
1654782390000|2022-06-09 13:46:30|659|658.6|659|658.4|659|658.8|658.6|658.4|17092
1654782400000|2022-06-09 13:46:40|658.8|658.2|659|658.6|659|658.6|658.4|658|18405
1654782410000|2022-06-09 13:46:50|659.2|658.8|659.4|658.8|659.6|659.2|658.8|658.4|21393
1654782420000|2022-06-09 13:47:00|659.2|658.6|658.6|658.4|659.2|658.6|658.6|658.4|3489
1654782430000|2022-06-09 13:47:10|659|658.6|659.8|659.4|659.8|659.4|659|658.4|26825
1654782440000|2022-06-09 13:47:20|660|659.6|660.2|659.8|660.4|660.2|659.8|659.6|28720
1654782450000|2022-06-09 13:47:30|660.4|660|660.6|660.2|660.6|660.2|660.4|660|2552
1654782460000|2022-06-09 13:47:40|660.8|660.4|660.6|660.4|660.8|660.6|660.6|660.4|157
1654782470000|2022-06-09 13:47:50|660.8|660.6|661.4|661|661.6|661.4|660.8|660.6|17465
1654782480000|2022-06-09 13:48:00|661.6|661.2|661.8|661.2|661.8|661.4|661.6|661.2|2981
1654782490000|2022-06-09 13:48:10|662|661.4|661.8|661.6|662.2|661.8|661.6|661.4|23443
1654782500000|2022-06-09 13:48:20|662|661.8|662.2|661.8|662.6|662|661.6|661.4|28419
1654782510000|2022-06-09 13:48:30|662|661.6|661.8|661.4|662.4|662|661.4|661|38381
1654782520000|2022-06-09 13:48:40|662|661.6|662.6|662|662.6|662.2|662|661.4|1828
1654782530000|2022-06-09 13:48:50|662.4||662.4||662.4||662.4||1896
1654782540000|2022-06-09 13:49:00|662.2|661.8|661.2|660.8|662.4|661.8|661.2|660.8|32328
1654782560000|2022-06-09 13:49:20|661.4|661.2|660.6|660.2|661.4|661.2|660.6|660.2|14074
1654782570000|2022-06-09 13:49:30||660||660.2||660.4||660|1753
1654782580000|2022-06-09 13:49:40|660.4|660.4|660.4|660.2|660.6|660.4|660.4|660.2|443
1654782590000|2022-06-09 13:49:50|660.6|660.4|660.6|660.4|661.2|661|660.6|660.2|68530
1654782600000|2022-06-09 13:50:00|660.8|660.2|661.8|661.2|661.8|661.2|660.4|660.2|122872
1654782610000|2022-06-09 13:50:10|661.6|661.4|662.8|662.2|662.8|662.4|661.4|661.2|26247
1654782620000|2022-06-09 13:50:20|663|662.4|662.6|662.4|663|662.6|662.4|662|4512
1654782630000|2022-06-09 13:50:30|662.4|662|661.8|661.4|662.4|662|661.2|661|91634
1654782640000|2022-06-09 13:50:40|662|661.6|662.8|662.2|663|662.6|662|661.4|24939
1654782650000|2022-06-09 13:50:50|663|662.4|663|662.6|663|662.8|662.8|662.4|9500
1654782660000|2022-06-09 13:51:00|663.2|662.8|664.2|663.8|664.2|663.8|663.2|662.8|15924
1654782670000|2022-06-09 13:51:10|664.4|664|663.6|663.4|664.4|664|663.6|663.4|63209
1654782680000|2022-06-09 13:51:20|663.4|663|662.8|662.4|663.4|663|662.8|662.4|11298
1654782690000|2022-06-09 13:51:30|663|662.6|663|662.6|663.6|663.4|662.8|662.4|26198
1654782700000|2022-06-09 13:51:40|663.2|662.8|663.6|663|663.6|663|663.2|662.6|3755
1654782710000|2022-06-09 13:51:50|663.8|663.2|664.6|664|664.8|664.2|663.8|663|9672
1654782720000|2022-06-09 13:52:00|664.8|664.2|664.4|663.8|664.8|664.2|664|663.8|9366
1654782730000|2022-06-09 13:52:10|664.2|664|664.4|663.8|664.4|664.2|664|663.8|9042
1654782740000|2022-06-09 13:52:20|664.2|663.6|663.2|662.8|664.2|663.6|662.8|662.6|10895
1654782750000|2022-06-09 13:52:30|663|662.6|663.2|662.6|663.2|662.8|663|662.6|3171
1654782760000|2022-06-09 13:52:40||662.8||662.6||663||662.6|3242
1654782770000|2022-06-09 13:52:50|663|662.4|662.4|662|663.6|663.2|662.4|662|143927
1654782780000|2022-06-09 13:53:00|662.2|661.8|662|661.6|662.4|661.8|662|661.6|2796
1654782790000|2022-06-09 13:53:10|662.2|661.8|662.4|661.8|662.4|661.8|662|661.6|2082
1654782800000|2022-06-09 13:53:20|662.2|661.6|661.6|661|662.4|661.6|661.2|660.8|57785
1654782810000|2022-06-09 13:53:30|661.8|661.2|661.8|661.4|661.8|661.6|661.4|661.2|16603
1654782820000|2022-06-09 13:53:40|661.6|661.2|661.4|660.8|661.8|661.2|661|660.6|7791
1654782830000|2022-06-09 13:53:50|661.6|661|661.2|660.6|661.8|661.2|661|660.6|15693
1654782840000|2022-06-09 13:54:00||660.8||660.8||661||660.8|3312
1654782850000|2022-06-09 13:54:10|661.4|661|661.6|661.2|661.6|661.4|661.2|661|11121
1654782860000|2022-06-09 13:54:20|661.8|661.4|661.8|661.4|661.8|661.4|661.8|661.4|11205
1654782870000|2022-06-09 13:54:30|662|661.6|662|661.8|662|661.8|662|661.4|8438
1654782880000|2022-06-09 13:54:40|662.4|662|662.4|662|662.4|662|662.4|661.8|1031
1654782900000|2022-06-09 13:55:00|662.2|661.8|663.2|662.6|663.4|662.8|661.8|661.6|74578
1654782910000|2022-06-09 13:55:10|663|662.4|663|662.4|663|662.4|662.6|662.4|1629
1654782920000|2022-06-09 13:55:20|663.2|662.6|663|662.8|663.2|663|663|662.4|5625
1654782930000|2022-06-09 13:55:30|663.2|662.6|663.6|663|663.6|663.2|663.2|662.6|6897
1654782940000|2022-06-09 13:55:40|663.2|663.2|663|662.6|663.6|663.2|662.8|662.4|49670
1654782950000|2022-06-09 13:55:50|662.8|662.8|663.6|663.2|663.6|663.2|662.8|662.4|14011
1654782960000|2022-06-09 13:56:00|663.4|663.4|664|663.4|664.2|664|663.4|663.4|24936
1654782970000|2022-06-09 13:56:10|663.8||663.8||663.8||663.8||0
1654782980000|2022-06-09 13:56:20|664|663.6|663.6|663.4|664.4|664|663.6|663.4|16833
1654782990000|2022-06-09 13:56:30|663.4|663.2|663.6|663.2|663.6|663.2|663|662.8|49879
1654783000000|2022-06-09 13:56:40|663.8|663.4|663.8|663.4|663.8|663.4|663.8|663.4|324
1654783010000|2022-06-09 13:56:50|664.2|663.6|664.2|663.6|664.4|664|663.8|663.4|24638
1654783020000|2022-06-09 13:57:00|664|663.8|664.2|663.6|664.4|664|664|663.6|25079
1654783040000|2022-06-09 13:57:20|664|663.4|664|663.4|664.2|663.4|663.8|663.4|11257
1654783050000|2022-06-09 13:57:30|663.8|663.6|664|663.6|664.6|664.2|663.8|663.4|35212
1654783060000|2022-06-09 13:57:40|663.8|663.4|663.8|663.4|664.4|664|663.8|663.4|8536
1654783070000|2022-06-09 13:57:50|664|663.6|664.4|663.8|664.4|663.8|663.8|663.6|458
1654783080000|2022-06-09 13:58:00|664.2|663.6|663.2|662.8|664.2|663.6|662.8|662.4|52387
1654783090000|2022-06-09 13:58:10|663|662.6|663.4|663|663.8|663.6|663|662.6|18420
1654783100000|2022-06-09 13:58:20|663.2|662.8|663.2|663|663.8|663.2|662.8|662.6|4696
1654783110000|2022-06-09 13:58:30|663.4|663.2|663.2|662.8|663.6|663.2|663|662.6|7175
1654783120000|2022-06-09 13:58:40|663.4|663|663|662.6|663.8|663.2|663|662.6|5939
1654783130000|2022-06-09 13:58:50|662.8|662.4|663.2|663|663.4|663|662.8|662.4|6482
1654783140000|2022-06-09 13:59:00|663.4|662.8|663|662.6|663.6|663.2|663|662.6|6032
1654783150000|2022-06-09 13:59:10|662.8|662.4|662.4|661.8|662.8|662.4|662.4|661.8|4007
1654783160000|2022-06-09 13:59:20|662.2|662|662.4|661.8|662.4|662|662.2|661.8|1400
1654783170000|2022-06-09 13:59:30|662.2|662|661.8|661.2|662.2|662|661.8|661.2|1560
1654783180000|2022-06-09 13:59:40|662|661.4|662.2|661.6|662.2|661.6|662|661.4|5665
1654783190000|2022-06-09 13:59:50||661.8||662||662||661.8|1276
1654783200000|2022-06-09 14:00:00|662.4|662.2|662|661.4|662.4|662.2|661.6|661.2|12548
1654783210000|2022-06-09 14:00:10|662.2|661.6|662.2|661.8|662.2|662|662|661.6|2977
1654783220000|2022-06-09 14:00:20|662|661.6|662.2|661.6|662.2|661.6|662|661.6|749
1654783230000|2022-06-09 14:00:30|662.4|661.8|661.4|661.2|662.4|662|661.4|661.2|13585
1654783240000|2022-06-09 14:00:40|661.6|661|661|660.6|661.6|661|661|660.6|5105
1654783260000|2022-06-09 14:01:00|660.8|660.4|660.6|660|660.8|660.4|660.2|660|19443
1654783270000|2022-06-09 14:01:10|660.2|660.2|660.2|660|660.6|660.2|660.2|660|5811
1654783280000|2022-06-09 14:01:20|660|659.8|659.8|659.4|660|659.8|659.8|659.4|24946
1654783290000|2022-06-09 14:01:30|660|659.6|659.8|659.4|660.4|660|659.8|659.2|21608
1654783300000|2022-06-09 14:01:40|659.6|659.2|659.4|659.2|659.6|659.2|659.4|659|3353
1654783310000|2022-06-09 14:01:50||659||659.2||659.2||659|1521
1654783320000|2022-06-09 14:02:00|659.2|659|658.2|657.8|659.4|659|658|657.8|49152
1654783330000|2022-06-09 14:02:10|658.4|658|658.8|658.2|658.8|658.4|658.4|657.8|10231
1654783340000|2022-06-09 14:02:20|658.6|658.4|658.2|657.8|658.6|658.4|658.2|657.8|4366
1654783350000|2022-06-09 14:02:30|658||658||658||658||0
1654783360000|2022-06-09 14:02:40|658.2||658.2||658.2||658.2||80
1654783370000|2022-06-09 14:02:50|658.4|658|658.4|658|658.6|658|658.4|657.8|7566
1654783380000|2022-06-09 14:03:00|658.6|658.2|659.2|658.6|659.2|659|658.2|657.8|51846
1654783390000|2022-06-09 14:03:10|659|658.8|659.4|659|659.6|659.2|659|658.8|19272
1654783400000|2022-06-09 14:03:20|659.6|659.2|659.6|658.8|659.6|659.2|659.2|658.6|32015
1654783410000|2022-06-09 14:03:30|659.4|658.6|659.6|659|660.4|660.2|658.8|658.4|84091
1654783420000|2022-06-09 14:03:40|659.8|659.2|660|659.4|660|659.4|659.4|659|6852
1654783430000|2022-06-09 14:03:50|660.2|659.6|660.8|660|660.8|660|660.2|659.4|2032
1654783440000|2022-06-09 14:04:00|660.6|659.8|660.2|659.8|660.6|660|660|659.4|15731
1654783450000|2022-06-09 14:04:10||659.6||659.8||659.8||659.6|0
1654783460000|2022-06-09 14:04:20|660.4|660|660.2|659.8|660.4|660.2|660|659.8|9791
1654783470000|2022-06-09 14:04:30|660|659.6|659.4|659|660|659.6|659.2|659|13762
1654783480000|2022-06-09 14:04:40|659.6|659.2|659.4|659|660|659.6|659.2|659|30218
1654783490000|2022-06-09 14:04:50|659.2|658.8|659.6|659|660|659.4|659|658.4|36681
1654783500000|2022-06-09 14:05:00|659.4|658.8|658.4|658|659.4|658.8|658.2|658|5462
1654783510000|2022-06-09 14:05:10|658.6|658.2|658.6|658|658.8|658.2|658.6|658|2164
1654783520000|2022-06-09 14:05:20|658.8|658.2|659.2|658.6|659.2|658.8|658.6|658|15489
1654783530000|2022-06-09 14:05:30|659|658.4|659.2|659|659.2|659|658.8|658.4|29588
1654783540000|2022-06-09 14:05:40|659|658.8|659.2|658.6|659.2|658.8|659|658.6|7728
1654783550000|2022-06-09 14:05:50|659|658.4|658.6|658.2|659|658.4|658.4|658|15977
1654783560000|2022-06-09 14:06:00|658.4|658|658.4|658|658.6|658|658.4|658|3406
1654783570000|2022-06-09 14:06:10|658.6|658.2|658.8|658.2|658.8|658.6|658.4|658.2|6420
1654783580000|2022-06-09 14:06:20|658.6|658|658.2|658|658.8|658.2|658.2|658|13104
1654783590000|2022-06-09 14:06:30|658.4|658.2|658.4|658|658.6|658.4|657.8|657.4|45663
1654783600000|2022-06-09 14:06:40|658.6|658.2|658.6|658.2|658.6|658.2|658.2|658|5998
1654783610000|2022-06-09 14:06:50|658.8|658.4|658.6|658|659|658.6|658.4|658|11853
1654783620000|2022-06-09 14:07:00|658.4|657.8|657|656.6|658.4|657.8|657|656.6|21087
1654783630000|2022-06-09 14:07:10|656.8|656.4|657.2|656.6|657.2|657|656.6|656.2|20010
1654783640000|2022-06-09 14:07:20|657|656.4|657|656.6|657|656.6|657|656.4|0
1654783660000|2022-06-09 14:07:40|657.2|656.8|657.2|657|657.2|657|657|656.6|4582
1654783670000|2022-06-09 14:07:50|657.4|657.2|657.6|657|657.8|657.4|657.4|657|8120
1654783680000|2022-06-09 14:08:00|657.4|656.8|656.8|656.4|657.6|656.8|656.6|656.2|29990
1654783700000|2022-06-09 14:08:20|656.6|656.2|656.6|656|656.6|656.2|656.4|656|3460
1654783710000|2022-06-09 14:08:30|656.4|656.2|657.2|656.6|657.2|657|656.4|656.2|47028
1654783720000|2022-06-09 14:08:40|657.4|656.8|657.2|656.8|657.4|657|657.2|656.6|3333
1654783730000|2022-06-09 14:08:50|657|656.6|656.6|656|657|656.6|656.4|656|7978
1654783740000|2022-06-09 14:09:00|656.4|656.2|656.6|656|656.6|656.4|656.4|656|35476
1654783750000|2022-06-09 14:09:10|656.8|656.2|656.8|656.4|656.8|656.6|656.8|656.2|4025
1654783760000|2022-06-09 14:09:20|657|656.6|657.2|656.6|657.2|656.8|657|656.4|5796
1654783770000|2022-06-09 14:09:30|657.4|656.8|657.4|657|657.4|657|657.4|656.8|438
1654783780000|2022-06-09 14:09:40|657.2|656.8|657|656.6|657.2|656.8|656.8|656.6|5698
1654783790000|2022-06-09 14:09:50|656.8|656.4|657|656.4|657|656.6|656.8|656.4|1600
1654783800000|2022-06-09 14:10:00|657.4|656.6|657.6|657.2|657.6|657.2|657.4|656.6|15278
1654783810000|2022-06-09 14:10:10|657.8|657.4|658|657.4|658.6|658.2|657.6|657.2|98075
1654783820000|2022-06-09 14:10:20|658.4|657.6|658.8|658.2|658.8|658.2|658.4|657.6|22488
1654783830000|2022-06-09 14:10:30|658.6||658.6||658.6||658.6||7700
1654783840000|2022-06-09 14:10:40|658.4|658|659|658.6|659.2|658.8|658.2|657.8|65427
1654783850000|2022-06-09 14:10:50|659.2|658.8|659.4|659|659.4|659.2|659.2|658.8|17221
1654783860000|2022-06-09 14:11:00|659.2|659.2|659.4|659|659.8|659.4|659.2|659|177876
1654783880000|2022-06-09 14:11:20|660.2|659.2|660.4|660|660.4|660|660|659|120356
1654783890000|2022-06-09 14:11:30|660.2|660.2|660.4|660.2|660.6|660.2|660.2|660|28747
1654783900000|2022-06-09 14:11:40|660.6|660|660.6|660.2|661|660.6|660.4|660|16166
1654783910000|2022-06-09 14:11:50|660.4|660.4|661|660.8|661.2|660.8|660.4|660|185991
1654783920000|2022-06-09 14:12:00|661.2||661.2||661.2||661.2||1582
1654783930000|2022-06-09 14:12:10|661.4|661|660.6|660.2|661.8|661.2|660.4|660|33821
1654783940000|2022-06-09 14:12:20|660.2|660|661.4|660.8|661.4|660.8|660.2|660|10567
1654783950000|2022-06-09 14:12:30|661.6|661|661.2|660.8|661.8|661.4|661|660.8|11024
1654783960000|2022-06-09 14:12:40|661.4|661|661.6|661.4|661.6|661.4|661.2|660.8|17940
1654783970000|2022-06-09 14:12:50|661.4|661.2|661.4|661|661.4|661.2|661.4|661|6406
1654783990000|2022-06-09 14:13:10|661.6|661.2|662.2|661.8|662.2|661.8|661.6|661.2|28742
1654784000000|2022-06-09 14:13:20|662.4|662|663.2|662.6|663.4|663|662.4|662|50266
1654784010000|2022-06-09 14:13:30|663.4|662.8|664.4|664|664.4|664|663.4|662.8|82987
1654784020000|2022-06-09 14:13:40|664.6|664.2|664.4|664|664.6|664.2|664.2|664|17160
1654784030000|2022-06-09 14:13:50|664.8|664.2|664.6|664|664.8|664.4|664.2|664|62374
1654784040000|2022-06-09 14:14:00|664.4|664.2|664.6|664|664.6|664.2|664.2|664|24991
1654784050000|2022-06-09 14:14:10|664.8|664.2|665.8|665.2|665.8|665.2|664.6|664|65235
1654784060000|2022-06-09 14:14:20|665.6|665|666.4|666|666.6|666.2|665.2|664.8|21740
1654784070000|2022-06-09 14:14:30|666.6|666.2|667|666.4|667|666.6|666.6|666|29172
1654784080000|2022-06-09 14:14:40|667.2|666.6|667.4|667|667.8|667.4|667.2|666.6|25954
1654784090000|2022-06-09 14:14:50|667.6|666.6|668|667.6|668|667.6|666.8|666.6|53025
1654784100000|2022-06-09 14:15:00|667.8|667.2|666.8|666.4|668|667.2|666.8|666.4|42219
1654784110000|2022-06-09 14:15:10|667|666|666.2|665.6|667|666|666.2|665.6|3
1654784120000|2022-06-09 14:15:20|666.4|665.8|666.4|665.8|667|666.4|666.2|665.6|23738
1654784130000|2022-06-09 14:15:30|666.2|666|666.6|666|666.6|666.2|666.2|666|1955
1654784140000|2022-06-09 14:15:40||666.2||666.4||666.4||666.2|1114
1654784150000|2022-06-09 14:15:50|666.8||666.8||666.8||666.8||978
1654784160000|2022-06-09 14:16:00|667|666.6|667.2|666.6|667.2|666.8|667|666.6|1805
1654784170000|2022-06-09 14:16:10|667|666.4|667.8|667.4|668|667.4|666.8|666.4|24993
1654784180000|2022-06-09 14:16:20|667.6|667.2|667.4|667|667.6|667.2|667.4|667|2773
1654784190000|2022-06-09 14:16:30|667.2|666.4|666.4|666|667.4|666.4|666|665.8|60336
1654784200000|2022-06-09 14:16:40|666.6|666.2|666.8|666.2|667|666.4|666.4|666|7520
1654784210000|2022-06-09 14:16:50|666.6|666.6|666.8|666.2|666.8|666.6|666.6|666|4400
1654784230000|2022-06-09 14:17:10|667|666.4|667|666.4|667.2|666.8|666.8|666.2|17304
1654784240000|2022-06-09 14:17:20|666.8|666.2|666.8|666.2|666.8|666.2|666.4|666.2|6689
1654784250000|2022-06-09 14:17:30|666.6||666.8||666.8||666.6||0
1654784260000|2022-06-09 14:17:40|666.6|666|666.4|665.8|666.8|666|665.4|665.2|50177
1654784270000|2022-06-09 14:17:50|666.2|665.6|666.2|665.8|666.2|666|666|665.2|15755
1654784280000|2022-06-09 14:18:00|666.4|665.6|666.4|666|666.4|666|666.4|665.6|6578
1654784290000|2022-06-09 14:18:10|666.2|665.8|666.2|665.6|666.2|665.8|666.2|665.6|2747
1654784310000|2022-06-09 14:18:30|666.4|665.8|666.4|665.8|666.6|666.2|666.4|665.8|14092
1654784320000|2022-06-09 14:18:40||666||666||666||665.8|0
1654784330000|2022-06-09 14:18:50|666.6|665.8|666.6|666|666.6|666|666.6|665.8|0
1654784340000|2022-06-09 14:19:00|666.8|666.2|666.6|666.2|666.8|666.4|666.6|666.2|4781
1654784360000|2022-06-09 14:19:20|666.4|666|666.4|666|666.6|666|666.4|666|4748
1654784370000|2022-06-09 14:19:30|666.6|666.2|666.6|666|666.6|666.2|666.6|666|3767
1654784380000|2022-06-09 14:19:40|666.8|666.2|666.8|666.2|666.8|666.4|666.8|666.2|3658
1654784390000|2022-06-09 14:19:50|666.6|666|666.6|666.2|666.6|666.2|666.6|666|410
1654784400000|2022-06-09 14:20:00|666.8|666.4|666.8|666.4|666.8|666.6|666.8|666.2|1983
1654784410000|2022-06-09 14:20:10|667|666.6|667|666.6|667|666.8|667|666.6|3390
1654784420000|2022-06-09 14:20:20|667.2|666.8|667.4|667|667.6|667|667.2|666.6|5574
1654784430000|2022-06-09 14:20:30|667.2|666.8|667|666.6|667.4|667|666.8|666.6|19711
1654784440000|2022-06-09 14:20:40|667.2|666.8|667.4|667|667.6|667.2|667.2|666.8|9130
1654784450000|2022-06-09 14:20:50|667.2|666.8|667.2|667|667.4|667|666.8|666.6|9596
1654784460000|2022-06-09 14:21:00|667.4|666.8|667.6|667|667.6|667.2|667.4|666.6|4377
1654784470000|2022-06-09 14:21:10|667.4|666.8|667.2|666.8|667.4|666.8|667.2|666.8|328
1654784480000|2022-06-09 14:21:20|667.4|667|667.2|666.8|667.4|667.2|667.2|666.8|2647
1654784500000|2022-06-09 14:21:40|||||||||758
1654784520000|2022-06-09 14:22:00|||||||||1000
1654784540000|2022-06-09 14:22:20|667|666.6|665.8|665.4|667.2|666.6|665.6|665.4|56371
1654784550000|2022-06-09 14:22:30|666|665.6|666|665.6|666|665.8|666|665.4|0
1654784560000|2022-06-09 14:22:40||665.8||665.8||665.8||665.8|4047
1654784570000|2022-06-09 14:22:50|665.8|665.6|666|665.6|666|665.6|665.8|665.6|6483
1654784580000|2022-06-09 14:23:00|666.4|665.8|666.6|666|666.6|666.2|666.2|665.6|41218
1654784590000|2022-06-09 14:23:10|666.4||666.4||666.4||666.4||0
1654784600000|2022-06-09 14:23:20|666.2||666.2||666.2||666.2||0
1654784610000|2022-06-09 14:23:30|666.4|666.2|666.8|666.4|667|666.6|666.4|666.2|11928
1654784620000|2022-06-09 14:23:40|667|666.6|667|666.6|667.2|666.8|667|666.4|4068
1654784630000|2022-06-09 14:23:50|667.2|666.8|667.4|666.8|667.4|666.8|667.2|666.8|422
1654784640000|2022-06-09 14:24:00|667.2|667|667.4|667.2|667.4|667.2|667|666.8|22408
1654784650000|2022-06-09 14:24:10|667.6|667.4|667.2|667|667.6|667.4|667.2|667|6642
1654784660000|2022-06-09 14:24:20|667|666.8|667.2|666.8|667.2|667|666.8|666.6|13989
1654784670000|2022-06-09 14:24:30|667|667|667.2|666.8|667.2|667|667|666.8|10508
1654784680000|2022-06-09 14:24:40|667.4|667|667.4|667|667.8|667.6|667.2|667|46000
1654784690000|2022-06-09 14:24:50|667.2|667.2|667.6|667.2|667.6|667.2|667.2|667|65
1654784700000|2022-06-09 14:25:00|667.4|667|667.2|666.6|667.4|667|667|666.6|9515
1654784710000|2022-06-09 14:25:10||666.8||666.8||666.8||666.6|0
1654784720000|2022-06-09 14:25:20|667.4|667|667.6|667.2|667.6|667.2|667.4|666.8|9840
1654784730000|2022-06-09 14:25:30|667.4|667|667.4|667|667.6|667.2|667.4|667|900
1654784740000|2022-06-09 14:25:40||667.2||667||667.2||667|0
1654784750000|2022-06-09 14:25:50|667.2|667.2|667.4|666.8|667.4|667.2|667.2|666.8|12704
1654784760000|2022-06-09 14:26:00|667.2||667.2||667.2||667.2||0
1654784780000|2022-06-09 14:26:20|667|666.6|667|666.6|667.2|666.6|666.8|666.6|13512
1654784800000|2022-06-09 14:26:40|666.8|666|666.8|666.4|667|666.6|666|665.8|51158
1654784810000|2022-06-09 14:26:50|667|666.6|666.8|666.4|667|666.6|666.8|666.4|1121
1654784820000|2022-06-09 14:27:00|667|666.6|666.8|666.4|667|666.8|666.8|666.4|9182
1654784840000|2022-06-09 14:27:20|666.6|666.2|666.6|666.2|666.6|666.2|666.6|666.2|5297
1654784850000|2022-06-09 14:27:30|666.8|666.4|666.6|666.4|666.8|666.6|666.6|666.2|6149
1654784860000|2022-06-09 14:27:40|666.8|666.6|666.8|666.4|666.8|666.6|666.8|666.4|0
1654784870000|2022-06-09 14:27:50|667|666.6|667|666.6|667|666.8|666.8|666.6|1288
1654784880000|2022-06-09 14:28:00|666.8|666.4|666.8|666.4|667|666.4|666.6|666.4|13054
1654784930000|2022-06-09 14:28:50|666.6|666.6|667|666.6|667|666.8|666.6|666.4|21192
1654784940000|2022-06-09 14:29:00|666.8|666.4|666.8|666.4|666.8|666.4|666.8|666.4|8678
1654784960000|2022-06-09 14:29:20||666.6||666.4||666.6||666.4|7100
1654784970000|2022-06-09 14:29:30|666.6|666.6|666.8|666.6|666.8|666.6|666.6|666.6|9503
1654784980000|2022-06-09 14:29:40|667|666.8|667.2|666.8|667.2|666.8|667|666.8|2570
1654784990000|2022-06-09 14:29:50|667|666.6|667|666.6|667.2|666.8|667|666.6|2774
1654785000000|2022-06-09 14:30:00|667.2|666.8|667.6|667.2|667.6|667.4|667.2|666.8|14122
1654785010000|2022-06-09 14:30:10|667.8|667.4|668.2|667.8|668.2|668|667.6|667.2|21654
1654785020000|2022-06-09 14:30:20|668|668|668.4|668|668.4|668|667.8|667.6|16155
1654785030000|2022-06-09 14:30:30|668.6|668.2|668.6|668.2|668.6|668.2|668.4|668|5463
1654785040000|2022-06-09 14:30:40|668.4|668|668.2|667.8|668.6|668|668.2|667.8|11871
1654785050000|2022-06-09 14:30:50|668.4|668|668.4|668|668.4|668|668.4|668|540
1654785060000|2022-06-09 14:31:00|668.2|667.8|667.8|667.4|668.2|667.8|667.8|667.4|5846
1654785070000|2022-06-09 14:31:10|668|667.6|668|667.6|668|667.6|668|667.6|7737
1654785080000|2022-06-09 14:31:20|667.8||667.8||667.8||667.8||0
1654785090000|2022-06-09 14:31:30|668|667.4|668.6|668.2|668.8|668.4|668|667.4|4752
1654785100000|2022-06-09 14:31:40|668.4|668|668.2|667.8|668.4|668|668.2|667.8|3
1654785110000|2022-06-09 14:31:50|668.6|668|669|668.6|669|668.6|668.4|668|10893
1654785120000|2022-06-09 14:32:00||668.8||668.6||668.8||668.6|1566
1654785130000|2022-06-09 14:32:10|668.8|668.8|669|668.8|669|668.8|668.8|668.6|2100
1654785140000|2022-06-09 14:32:20|669.2|669|669.2|669|669.4|669|669.2|668.8|3302
1654785150000|2022-06-09 14:32:30|669|668.8|668.6|668|669.2|668.8|668.4|668|14648
1654785160000|2022-06-09 14:32:40|668.4|667.8|668.4|668|668.4|668|668.2|667.8|1509
1654785170000|2022-06-09 14:32:50|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|375
1654785180000|2022-06-09 14:33:00|668|667.6|667.6|667.2|668|667.6|667.6|667.2|7262
1654785190000|2022-06-09 14:33:10|667.4|667.4|667.4|667|667.6|667.4|667.4|667|517
1654785200000|2022-06-09 14:33:20||667.2||667.2||667.2||667|2894
1654785210000|2022-06-09 14:33:30|667.6|667.4|667.4|667.2|667.8|667.4|667.4|667.2|3811
1654785220000|2022-06-09 14:33:40|||||||||375
1654785230000|2022-06-09 14:33:50|667.2|667|666.8|666.6|667.2|667|666.8|666.6|5189
1654785240000|2022-06-09 14:34:00|666.6|666.4|666.6|666.4|667|666.6|666.6|666.2|7718
1654785250000|2022-06-09 14:34:10|666.8|666.6|666.4|666.2|666.8|666.6|666.4|666.2|12377
1654785260000|2022-06-09 14:34:20|666.2|666|666|665.6|666.2|666|666|665.6|4234
1654785280000|2022-06-09 14:34:40|666.2|665.8|666|665.4|666.2|665.8|665.8|665.4|29153
1654785290000|2022-06-09 14:34:50|665.8|665.6|666.4|666|666.4|666|665.8|665.6|5327
1654785300000|2022-06-09 14:35:00|666.2|665.8|666.4|666|666.4|666.2|666.2|665.8|7102
1654785310000|2022-06-09 14:35:10|666.2||666.2||666.4||666.2||3479
1654785320000|2022-06-09 14:35:20|666.4|665.8|666.4|666|666.4|666.2|666.4|665.8|1121
1654785330000|2022-06-09 14:35:30|666.6|666.2|666.6|666.4|666.8|666.4|666.4|666|7214
1654785340000|2022-06-09 14:35:40|666.8|666.6|666.8|666.4|667|666.6|666.8|666.4|6285
1654785360000|2022-06-09 14:36:00||666.6||666.6||666.6||666.6|5593
1654785370000|2022-06-09 14:36:10|666.6|666.4|666.8|666.6|666.8|666.6|666.4|666|21509
1654785380000|2022-06-09 14:36:20|666.6|666.4|666.8|666.2|666.8|666.4|666.6|666.2|1039
1654785390000|2022-06-09 14:36:30|666.6|666|666.6|666.2|666.6|666.2|666.6|666|0
1654785400000|2022-06-09 14:36:40|666.4|666|666.2|665.8|666.6|666|665.8|665.6|28037
1654785410000|2022-06-09 14:36:50||666||665.8||666||665.8|575
1654785420000|2022-06-09 14:37:00|666|665.6|666|665.6|666.2|665.6|665.8|665.4|1774
1654785430000|2022-06-09 14:37:10|665.8|665.8|665.8|665.6|665.8|665.8|665.6|665.2|8758
1654785440000|2022-06-09 14:37:20|665.6|665.4|665.2|664.8|665.6|665.4|665.2|664.8|548
1654785450000|2022-06-09 14:37:30|665|664.6|665|664.6|665.2|665|665|664.6|750
1654785460000|2022-06-09 14:37:40|665.2|664.8|665.4|665|665.6|665.2|665|664.6|7225
1654785470000|2022-06-09 14:37:50|665.2|664.8|664.8|664.4|665.2|664.8|664.6|664.4|7687
1654785480000|2022-06-09 14:38:00|665|664.6|665.2|664.8|665.2|664.8|664.8|664.6|5081
1654785490000|2022-06-09 14:38:10|665.4|665|665.4|665|665.4|665.2|665.4|665|2320
1654785500000|2022-06-09 14:38:20|||||||||1000
1654785520000|2022-06-09 14:38:40|||||||||1166
1654785540000|2022-06-09 14:39:00|665.2|664.8|665.2|664.8|665.4|664.8|665|664.6|19094
1654785550000|2022-06-09 14:39:10|665.4|665|665.4|665|665.4|665|665.4|665|2007
1654785560000|2022-06-09 14:39:20|665.2|664.8|665.4|665|665.4|665|665.2|664.8|4765
1654785580000|2022-06-09 14:39:40|665.6|665.2|665.6|665.2|665.6|665.4|665.6|665.2|5199
1654785590000|2022-06-09 14:39:50|||||||||164
1654785610000|2022-06-09 14:40:10|665.4|665|665.8|665.4|665.8|665.6|665.4|665|21718
1654785620000|2022-06-09 14:40:20|||||||||1486
1654785640000|2022-06-09 14:40:40|665.6|665.2|665.6|665.2|665.8|665.4|665.4|665.2|10618
1654785650000|2022-06-09 14:40:50|665.4|665|664.6|664.2|665.4|665|664.6|664.2|29450
1654785660000|2022-06-09 14:41:00|664.8|664.4|664.6|664.2|664.8|664.6|664.6|664.2|10193
1654785670000|2022-06-09 14:41:10|664.4|664|664.2|664|664.4|664|664|663.8|20458
1654785680000|2022-06-09 14:41:20|664.4|664.2|664.6|664.2|664.6|664.4|664.4|664|5070
1654785690000|2022-06-09 14:41:30|664.8|664.4|664.6|664|664.8|664.6|664.2|664|16047
1654785700000|2022-06-09 14:41:40|664.4|664.2|664.4|664|664.6|664.2|664.4|664|838
1654785710000|2022-06-09 14:41:50|664.2|663.8|664.2|663.8|664.4|664|664.2|663.8|1041
1654785720000|2022-06-09 14:42:00|664|663.6|663.4|663|664|663.6|663|662.6|11890
1654785730000|2022-06-09 14:42:10|663.2|662.8|663.2|662.8|663.2|662.8|663.2|662.8|378
1654785740000|2022-06-09 14:42:20||663||662.8||663||662.8|5739
1654785750000|2022-06-09 14:42:30|663|663|663.2|662.8|663.2|663|663|662.8|8499
1654785770000|2022-06-09 14:42:50|663.4|663|663.6|663.2|663.6|663.2|663.4|663|843
1654785780000|2022-06-09 14:43:00|663.8|663.4|663.8|663.4|664|663.8|663.4|663.2|25221
1654785790000|2022-06-09 14:43:10|663.6|663.2|664|663.6|664.2|663.6|663.6|663.2|8226
1654785810000|2022-06-09 14:43:30|663.8|663.4|664|663.6|664.2|663.6|663.8|663.4|6085
1654785820000|2022-06-09 14:43:40|663.8|663.4|664|663.4|664|663.4|663.6|663.4|1670
1654785830000|2022-06-09 14:43:50|663.8|663.6|663.6|663.4|663.8|663.6|663.6|663.4|2912
1654785840000|2022-06-09 14:44:00|663.8|663.6|663.8|663.4|663.8|663.6|663.6|663.2|19342
1654785850000|2022-06-09 14:44:10|664|663.6|664|663.6|664.2|663.8|664|663.4|8221
1654785860000|2022-06-09 14:44:20|||||||||1156
1654785870000|2022-06-09 14:44:30|664.2|663.8|664.6|664.2|664.6|664.2|664.2|663.8|679
1654785880000|2022-06-09 14:44:40|664.4|664|664.4|664|664.4|664|664.4|664|1289
1654785890000|2022-06-09 14:44:50|664.2|663.8|664.2|663.8|664.4|663.8|664|663.8|11975
1654785900000|2022-06-09 14:45:00|664|663.6|664.2|663.8|664.2|663.8|664|663.6|294
1654785920000|2022-06-09 14:45:20|||||||||377
1654785940000|2022-06-09 14:45:40|||||||||993
1654785950000|2022-06-09 14:45:50|664.4|664|664.2|663.8|664.4|664.2|664.2|663.8|17022
1654785970000|2022-06-09 14:46:10|664.4|664|664.4|664|664.4|664|664.2|663.8|10984
1654785980000|2022-06-09 14:46:20|664.2|663.8|664.4|664|664.4|664|664.2|663.8|617
1654786000000|2022-06-09 14:46:40|||||||||1570
1654786010000|2022-06-09 14:46:50|664.2|663.8|664.2|664|664.2|664|664|663.8|5967
1654786020000|2022-06-09 14:47:00|664.4|664.2|664.6|664.2|664.6|664.2|664.4|664.2|2544
1654786040000|2022-06-09 14:47:20|664.4|664|664.4|664|664.4|664.2|664.4|664|4299
1654786050000|2022-06-09 14:47:30|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664|1892
1654786060000|2022-06-09 14:47:40|664.8|664.4|664.8|664.4|664.8|664.6|664.2|664|20367
1654786070000|2022-06-09 14:47:50|665|664.6|665|664.8|665.4|665|665|664.4|31389
1654786080000|2022-06-09 14:48:00|||||||||1193
1654786090000|2022-06-09 14:48:10|664.8|664.6|665|664.6|665|664.6|664.6|664.4|10764
1654786100000|2022-06-09 14:48:20|664.8|664.4|664.4|664.2|665|664.4|664.4|664|3374
1654786110000|2022-06-09 14:48:30||664||664||664||664|377
1654786120000|2022-06-09 14:48:40|664.6|664.2|664.6|664.2|664.6|664.2|664.6|664.2|274
1654786140000|2022-06-09 14:49:00|664.4|664|664.8|664.4|664.8|664.4|664.2|664|10380
1654786150000|2022-06-09 14:49:10|665|664.6|665.4|665|665.4|665|665|664.4|2107
1654786160000|2022-06-09 14:49:20||664.8||665||665||664.8|0
1654786190000|2022-06-09 14:49:50||665.2||665.2||665.2||665.2|0
1654786200000|2022-06-09 14:50:00|665.2|665|664|663.6|665.2|665|663.8|663.6|72337
1654786220000|2022-06-09 14:50:20|663.8|663.4|663.8|663.2|663.8|663.4|663.8|663.2|528
1654786230000|2022-06-09 14:50:30|663.6|663.4|663.2|662.8|663.8|663.4|663.2|662.8|3332
1654786240000|2022-06-09 14:50:40|663|662.6|663|662.6|663|662.6|663|662.6|0
1654786250000|2022-06-09 14:50:50|662.8|662.4|662.6|662.2|662.8|662.4|662.4|662.2|6853
1654786260000|2022-06-09 14:51:00|662.4|662|662.2|661.8|662.6|662|662|661.6|10551
1654786270000|2022-06-09 14:51:10|662.4|662|662.6|662.2|662.8|662.4|662.4|661.8|12356
1654786280000|2022-06-09 14:51:20|||||||||510
1654786290000|2022-06-09 14:51:30|662.8|662.4|663|662.6|663.2|662.6|662.8|662.2|2660
1654786300000|2022-06-09 14:51:40|662.8|662.4|662.4|661.8|663|662.4|662.4|661.8|2884
1654786310000|2022-06-09 14:51:50|662.2|662|662.6|662.2|662.6|662.4|662.2|662|948
1654786320000|2022-06-09 14:52:00|662.4|662|661.8|661.4|662.6|662.2|661.8|661.4|7393
1654786330000|2022-06-09 14:52:10|662|661.6|662|661.6|662.2|661.8|662|661.4|4113
1654786340000|2022-06-09 14:52:20|662.2|661.8|662.2|661.8|662.2|662|662.2|661.6|6722
1654786350000|2022-06-09 14:52:30|||||||||484
1654786360000|2022-06-09 14:52:40|||||||||601
1654786390000|2022-06-09 14:53:10||662||661.8||662||661.8|8549
1654786400000|2022-06-09 14:53:20|662|661.6|662|661.6|662.2|661.8|661.2|661|39499
1654786410000|2022-06-09 14:53:30|662.2|661.8|662.2|661.6|662.2|661.8|662.2|661.6|1000
1654786420000|2022-06-09 14:53:40||661.8||661.6||661.8||661.6|0
1654786430000|2022-06-09 14:53:50|662|661.8|662|661.6|662|661.8|662|661.6|1456
1654786440000|2022-06-09 14:54:00|661.8|661.4|661.6|661.2|662|661.4|661.6|661.2|4559
1654786460000|2022-06-09 14:54:20|661.8|661.4|661.8|661.4|662|661.6|661.6|661.2|12998
1654786470000|2022-06-09 14:54:30|662|661.6|662|661.6|662.2|661.8|662|661.4|7812
1654786480000|2022-06-09 14:54:40||661.4||661.4||661.6||661.4|0
1654786490000|2022-06-09 14:54:50|662.2|661.6|662|661.6|662.2|661.8|662|661.6|0
1654786500000|2022-06-09 14:55:00|661.8|661.4|662|661.6|662|661.6|661.8|661.4|4236
1654786510000|2022-06-09 14:55:10|662.2|661.8|662.2|661.6|662.2|661.8|662|661.6|1258
1654786520000|2022-06-09 14:55:20|662.4|661.8|662.4|662|662.4|662.2|662.4|661.8|3351
1654786530000|2022-06-09 14:55:30|662.6|662.2|662.4|662|662.8|662.4|662|661.8|24062
1654786540000|2022-06-09 14:55:40|662.6|662.2|662.6|662|662.8|662.4|662.2|662|5683
1654786550000|2022-06-09 14:55:50|662.4|662.2|662.8|662.4|662.8|662.4|662.4|662.2|1208
1654786560000|2022-06-09 14:56:00|663|662.6|663|662.6|663|662.8|663|662.6|2485
1654786580000|2022-06-09 14:56:20|663.2|662.8|663.2|662.8|663.2|662.8|663.2|662.6|12454
1654786590000|2022-06-09 14:56:30||663||663||663||662.8|301
1654786600000|2022-06-09 14:56:40|663.4||663.4||663.4||663.4||1856
1654786610000|2022-06-09 14:56:50|663.6|663.2|663.6|663.2|663.6|663.2|663.2|663|19413
1654786640000|2022-06-09 14:57:20|663.8|663.4|664.2|663.8|664.2|664|663.8|663.2|9035
1654786650000|2022-06-09 14:57:30|664|663.6|664.2|663.8|664.2|663.8|663.8|663.6|12128
1654786660000|2022-06-09 14:57:40|||||||||377
1654786670000|2022-06-09 14:57:50|664.4|664|663.4|663.2|664.4|664.2|663.4|663|42010
1654786680000|2022-06-09 14:58:00|663.2|663|663.6|663.2|663.8|663.4|663.2|663|49165
1654786690000|2022-06-09 14:58:10|663.4|663.4|663.8|663.4|664|663.6|663.4|663.4|8391
1654786700000|2022-06-09 14:58:20|663.6|663.2|664.2|663.8|664.2|664|663.6|663.2|9925
1654786710000|2022-06-09 14:58:30|664.4|664|664.4|664|664.4|664|664.4|664|53
1654786720000|2022-06-09 14:58:40|664.2|663.8|664.4|664|664.8|664.4|664|663.8|56370
1654786730000|2022-06-09 14:58:50|664.8|664.2|665.2|664.8|665.2|664.8|664.2|664|145312
1654786740000|2022-06-09 14:59:00|665|665|665.4|665|665.4|665|665|664.8|13577
1654786770000|2022-06-09 14:59:30|665.2|665.2|665.4|665|665.4|665.2|665.2|665|7850
1654786790000|2022-06-09 14:59:50|||||||||376
1654786800000|2022-06-09 15:00:00|665.2|664.6|663.8|663.6|665.4|664.6|663.2|663|120225
1654786810000|2022-06-09 15:00:10|664|663.8|664.2|663.8|664.2|664|664|663.8|4449
1654786830000|2022-06-09 15:00:30|664.4|664|664.2|664|664.6|664.2|664|663.8|34068
1654786840000|2022-06-09 15:00:40||663.8||663.8||663.8||663.8|653
1654786850000|2022-06-09 15:00:50|664.4|664|664.4|664|664.4|664|664.4|663.8|2253
1654786860000|2022-06-09 15:01:00|664.6|664.2|664.4|664|664.6|664.2|664.2|664|19277
1654786880000|2022-06-09 15:01:20|664.2|663.8|664.4|664|664.4|664|664|663.8|25474
1654786890000|2022-06-09 15:01:30|664.6|663.8|664.8|664.4|664.8|664.6|664.6|663.8|21417
1654786900000|2022-06-09 15:01:40|665|664.6|664.6|664.2|665|664.8|664.4|664|34827
1654786910000|2022-06-09 15:01:50|664.4|664|664.4|664|664.4|664|664.2|664|4181
1654786920000|2022-06-09 15:02:00|664.2|663.8|664.6|664.2|664.6|664.4|664|663.8|26299
1654786930000|2022-06-09 15:02:10|664.4|664|664.4|664|664.6|664.2|664.2|664|10450
1654786940000|2022-06-09 15:02:20|664.2|663.8|662.6|662.2|664.4|663.8|662.6|662.2|81460
1654786950000|2022-06-09 15:02:30|662.4|662|663|662.8|663|662.8|662.2|662|13385
1654786960000|2022-06-09 15:02:40||662.6||662.6||662.6||662.6|2147
1654786970000|2022-06-09 15:02:50|||||||||100
1654786980000|2022-06-09 15:03:00|662.8|662.4|662.8|662.6|663|662.6|662.6|662.4|11523
1654786990000|2022-06-09 15:03:10|662.6|662.4|662.8|662.4|663.2|663|662.4|662.2|70595
1654787000000|2022-06-09 15:03:20|662.6|662.2|662.6|662.4|663.4|663|662.4|662.2|91411
1654787010000|2022-06-09 15:03:30|662.4|662.2|662|661.8|662.4|662.2|661.8|661.6|21636
1654787020000|2022-06-09 15:03:40|661.8|661.6|661.8|661.4|661.8|661.6|661.6|661.2|5877
1654787030000|2022-06-09 15:03:50|661.6|661.2|661.2|661|661.6|661.2|661.2|661|44160
1654787040000|2022-06-09 15:04:00|661|660.8|661|660.8|661|660.8|661|660.8|4263
1654787050000|2022-06-09 15:04:10|660.8|660.6|661|660.6|661|660.8|660.8|660.6|22185
1654787060000|2022-06-09 15:04:20|660.8|660.4|660.6|660.4|661|660.4|660.4|660.2|29486
1654787070000|2022-06-09 15:04:30|660.2|660.2|660.8|660.4|660.8|660.6|660.2|660|36326
1654787080000|2022-06-09 15:04:40||660.2||660.4||660.4||660.2|0
1654787090000|2022-06-09 15:04:50|660.6|660.2|660.6|660.2|660.6|660.2|660.6|660.2|10224
1654787100000|2022-06-09 15:05:00|660.8|660.2|660.6|660|660.8|660.2|660.6|660|2368
1654787110000|2022-06-09 15:05:10|||||||||379
1654787150000|2022-06-09 15:05:50|659.8|659.2|659.6|658.8|659.8|659.2|659.6|658.8|380
1654787160000|2022-06-09 15:06:00|659.8|659|659.8|659.2|659.8|659.2|659.6|658.8|1871
1654787170000|2022-06-09 15:06:10|659.6|659|659.6|659|659.8|659|659.6|658.8|1968
1654787180000|2022-06-09 15:06:20|659.8|659.2|660.4|659.8|660.4|659.8|659.8|659.2|602
1654787190000|2022-06-09 15:06:30|660.2|659.6|660.2|659.6|660.2|659.6|660|659.4|844
1654787200000|2022-06-09 15:06:40|660|659.4|659.8|659|660.2|659.6|659.8|659|1292
1654787210000|2022-06-09 15:06:50|660|659.2|659.8|659.2|660|659.2|659.8|659|380
1654787220000|2022-06-09 15:07:00|659.6|659|659.8|659.2|659.8|659.2|659.6|659|1064
1654787230000|2022-06-09 15:07:10|660|659.4|660|659.4|660.2|659.6|659.8|659.4|1274
1654787240000|2022-06-09 15:07:20|659.6|659|659.4|658.8|659.8|659.2|659.4|658.8|1609
1654787250000|2022-06-09 15:07:30|659.6|659|659.8|659.2|659.8|659.2|659.2|658.6|216
1654787260000|2022-06-09 15:07:40|659.6|659.4|659.8|659.2|659.8|659.4|659.6|659|848
1654787270000|2022-06-09 15:07:50|659.6|659|659.6|659|659.6|659|659.6|659|172
1654787280000|2022-06-09 15:08:00|659.4|658.8|659.8|659.2|659.8|659.2|659.4|658.8|643
1654787300000|2022-06-09 15:08:20|659.6|659.4|659.8|659.4|659.8|659.4|659.6|659.2|447
1654787310000|2022-06-09 15:08:30|660|659.2|659.8|659.2|660|659.2|659.8|659.2|700
1654787330000|2022-06-09 15:08:50||659.4||659.2||659.4||659.2|0
1654787340000|2022-06-09 15:09:00|660|659.4|660.4|660|660.4|660|659.8|659.2|1545
1654787350000|2022-06-09 15:09:10|660.6|660.2|660.4|659.8|660.8|660.2|660.4|659.8|358
1654787360000|2022-06-09 15:09:20|660.8|660.4|660.8|660.2|661|660.4|660.8|660.2|801
1654787370000|2022-06-09 15:09:30|661|660.4|660.4|659.8|661|660.4|660.4|659.8|854
1654787380000|2022-06-09 15:09:40|660.6|660|660.4|659.8|660.8|660.2|660.4|659.8|1953
1654787390000|2022-06-09 15:09:50|660.6|660|660.6|660|660.6|660|660.6|660|0
1654787400000|2022-06-09 15:10:00|660.4|659.8|660.4|659.8|660.6|660|660.4|659.8|713
1654787410000|2022-06-09 15:10:10|660|659.4|660.4|660|660.4|660|660|659.4|850
1654787420000|2022-06-09 15:10:20|660.2|659.8|660.8|660.2|660.8|660.2|660.2|659.8|951
1654787430000|2022-06-09 15:10:30|660.6|660|660.8|660.2|660.8|660.2|660.6|660|0
1654787440000|2022-06-09 15:10:40|660.6|660|661|660.4|661.2|660.6|660.6|660|1851
1654787450000|2022-06-09 15:10:50|661.2|660.6|661.2|660.6|661.2|660.6|661.2|660.6|535
1654787460000|2022-06-09 15:11:00|661|660.4|660.8|660.2|661|660.4|660.8|660.2|1512
1654787470000|2022-06-09 15:11:10|661|660.4|661|660.4|661|660.4|660.8|660.2|728
1654787480000|2022-06-09 15:11:20|660.8|660.2|660.8|660.2|660.8|660.2|660.6|660|1091
1654787490000|2022-06-09 15:11:30||660.4||660.2||660.4||660.2|1499
1654787500000|2022-06-09 15:11:40|||||||||379
1654787520000|2022-06-09 15:12:00|660.6|660.4|661|660.4|661|660.4|660.6|660.2|560
1654787530000|2022-06-09 15:12:10|661.2|660.6|661.2|660.6|661.2|660.6|661|660.4|0
1654787540000|2022-06-09 15:12:20|661|660.4|661|660.4|661|660.4|660.8|660.2|2881
1654787550000|2022-06-09 15:12:30|660.8|660.2|660.6|660|661.2|660.6|660.6|660|2346
1654787560000|2022-06-09 15:12:40|660.4|659.8|660.4|659.8|660.6|660|660.2|659.6|1219
1654787570000|2022-06-09 15:12:50|660.2|659.6|659.6|659|660.2|659.6|659.6|659|3091
1654787580000|2022-06-09 15:13:00|659.4|658.8|659.4|658.8|659.4|659|659.2|658.6|2289
1654787590000|2022-06-09 15:13:10|659.2|658.6|658.6|658|659.4|658.8|658.6|658|509
1654787600000|2022-06-09 15:13:20|658.4|657.8|658.8|658.2|658.8|658.4|658.4|657.8|1992
1654787610000|2022-06-09 15:13:30|659|658.4|658.6|658.2|659|658.4|658.6|658|2190
1654787620000|2022-06-09 15:13:40|658.4|658|658.4|657.8|658.6|658.2|658.4|657.8|2687
1654787640000|2022-06-09 15:14:00|658.8|658|658.8|658.2|659|658.4|658.8|658|825
1654787680000|2022-06-09 15:14:40|||||||||1732
1654787690000|2022-06-09 15:14:50|658.6|658|658.6|658|658.6|658|658.6|658|0
1654787700000|2022-06-09 15:15:00|658.8|658.4|659|658.4|659|658.4|658.8|658.4|1594
1654787710000|2022-06-09 15:15:10|659.2|658.6|659.2|658.6|659.2|658.8|659|658.6|0
1654787720000|2022-06-09 15:15:20|659|658.4|659|658.4|659.2|658.6|659|658.4|1967
1654787730000|2022-06-09 15:15:30|659.2|658.6|659.2|658.6|659.4|658.6|659|658.4|0
1654787740000|2022-06-09 15:15:40|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|0
1654787760000|2022-06-09 15:16:00|659.2|658.6|659.4|659|659.6|659|659.2|658.6|1703
1654787770000|2022-06-09 15:16:10|659.8|659.2|659.6|659|659.8|659.2|659.6|659|750
1654787780000|2022-06-09 15:16:20|659.8|659.2|659.8|659.2|659.8|659.2|659.8|659.2|1819
1654787800000|2022-06-09 15:16:40|660.2|659.8|660|659.4|660.4|659.8|660|659.4|317
1654787810000|2022-06-09 15:16:50|660.2|659.6|660.2|659.6|660.2|659.6|660.2|659.6|0
1654787820000|2022-06-09 15:17:00|660|659.4|659.6|659.2|660|659.4|659.6|659.2|420
1654787830000|2022-06-09 15:17:10|659.8|659.4|659.8|659.2|660|659.4|659.8|659.2|1199
1654787840000|2022-06-09 15:17:20|659.6|659|659.6|659|659.6|659|659.6|659|1317
1654787850000|2022-06-09 15:17:30|659.8|659.2|659.8|659.4|659.8|659.4|659.6|659.2|911
1654787860000|2022-06-09 15:17:40|659.6|659.2|659.6|659|659.6|659.2|659.4|659|99
1654787870000|2022-06-09 15:17:50|659.4|659.2|659.6|659|659.6|659.2|659.4|658.8|0
1654787880000|2022-06-09 15:18:00|660|659.6|660|659.6|660|659.6|659.8|659.4|3335
1654787890000|2022-06-09 15:18:10|659.8|659.4|659.8|659.2|660|659.6|659.8|659.2|0
1654787900000|2022-06-09 15:18:20|660|659.4|659.8|659.2|660|659.4|659.8|659.2|3326
1654787910000|2022-06-09 15:18:30|660|659.4|660|659.4|660|659.4|659.8|659.2|0
1654787920000|2022-06-09 15:18:40|659.4|659|659.2|658.6|659.8|659.2|658.4|657.8|391
1654787930000|2022-06-09 15:18:50|659|658.4|659.8|659.2|659.8|659.2|659|658.4|452
1654787940000|2022-06-09 15:19:00|659.6|659|659.6|659|659.6|659|659.2|658.8|989
1654787950000|2022-06-09 15:19:10|659.2|658.6|658.6|658|659.4|658.8|658.6|658|946
1654787960000|2022-06-09 15:19:20|658.4|657.8|658.4|657.8|658.4|658|658.4|657.8|179
1654787970000|2022-06-09 15:19:30|658.6|658|658.2|657.8|658.6|658|658.2|657.8|26
1654787980000|2022-06-09 15:19:40|658.4|657.6|658.2|657.6|658.4|657.8|658|657.6|25
1654787990000|2022-06-09 15:19:50|657.8|657.2|657.6|657|657.8|657.2|657.6|657|3077
1654844420000|2022-06-10 07:00:20|638.2|636.8|637.8|636.8|638.6|638|637|636.2|54065
1654844430000|2022-06-10 07:00:30|637.6|636.6|637.6|636.6|637.8|637.6|637.4|636.6|11558
1654844440000|2022-06-10 07:00:40|638|636.8|638.2|637.2|638.4|637.8|637.8|636.6|17141
1654844450000|2022-06-10 07:00:50|638.4|637.4|637.8|636.8|638.4|637.4|637.6|636.6|2712
1654844460000|2022-06-10 07:01:00|637.6|636.6|637.6|636.6|637.6|636.8|637.6|636.6|677
1654844470000|2022-06-10 07:01:10|637.2|636.4|636.4|635.2|637.6|636.6|636.4|635|10255
1654844480000|2022-06-10 07:01:20||635||635.2||635.2||635|0
1654844490000|2022-06-10 07:01:30|636.6|635|637.6|636.4|637.6|637|636.6|635|9693
1654844520000|2022-06-10 07:02:00|637.4|637|636.6|635.2|637.4|637|636.6|635.2|33984
1654844530000|2022-06-10 07:02:10|637|635.4|636.6|635.4|637.2|635.8|636.4|635.2|19113
1654844540000|2022-06-10 07:02:20|636.4|635.2|636|635|636.4|635.2|636|635|0
1654844550000|2022-06-10 07:02:30|636.2|635.2|636.2|635|636.2|635.2|636.2|635|2835
1654844560000|2022-06-10 07:02:40||635.2||635.2||635.2||635|0
1654844570000|2022-06-10 07:02:50|636|635|636|635.2|636.4|635.4|636|635|8641
1654844580000|2022-06-10 07:03:00|635.8|635|633.2|632|636|635.2|633.2|632|99976
1654844590000|2022-06-10 07:03:10||632.2||632.2||632.2||632.2|0
1654844600000|2022-06-10 07:03:20|633.4|632|632.4|631.2|633.4|633|632.4|631.2|48097
1654844610000|2022-06-10 07:03:30|632.6|631.4|634|632.8|634|632.8|632.6|631.4|10609
1654844620000|2022-06-10 07:03:40||633||633||633||633|2454
1654844630000|2022-06-10 07:03:50||632.8||632.8||632.8||632.8|1497
1654844640000|2022-06-10 07:04:00|633.8|632.6|633.8|632.6|634|632.6|633.8|632.4|3328
1654844660000|2022-06-10 07:04:20|633.6||633.8||633.8||633.6||6200
1654844670000|2022-06-10 07:04:30|634||633.4||634||633.2||5809
1654844680000|2022-06-10 07:04:40|||||||||765
1654844700000|2022-06-10 07:05:00|633.2|632.4|632.4|631.4|633.2|632.4|632.4|631.4|19667
1654844710000|2022-06-10 07:05:10|632.2|631.2|632.8|632|632.8|632.2|632|631.2|17273
1654844720000|2022-06-10 07:05:20|632.6|631.8|633.2|632.2|633.4|632.4|632.6|631.6|5047
1654844730000|2022-06-10 07:05:30|633|632|632|631.2|633.2|632|632|631.2|9777
1654844740000|2022-06-10 07:05:40|631.8|631|632|631|632|631|631.6|631|1600
1654844750000|2022-06-10 07:05:50|631.8|631.2|632|631.2|632|631.2|631.6|631.2|250
1654844760000|2022-06-10 07:06:00|632.2|631.4|632.4|631.4|632.4|631.4|631.8|631|11121
1654844770000|2022-06-10 07:06:10|632.6|631.6|632.8|632|633|632.2|632.6|631.6|3116
1654844810000|2022-06-10 07:06:50|633|632.2|632.8|632.2|633.2|632.8|632.8|632.2|6985
1654844820000|2022-06-10 07:07:00|632.6|632|631|630.2|632.6|632|631|630.2|50138
1654844830000|2022-06-10 07:07:10|630.8||630.8||630.8||630.8||0
1654844840000|2022-06-10 07:07:20|630.4|630|630.4|629.4|630.8|630.2|629.6|629|187292
1654844850000|2022-06-10 07:07:30|630.2|629.2|629.8|629|630.4|630.2|629.8|629|20000
1654844860000|2022-06-10 07:07:40|629.6|628.8|627.8|626.6|629.6|628.8|627.8|626.6|12451
1654844870000|2022-06-10 07:07:50|627.6|626.4|627.8|627|628.2|627.4|627.2|626.4|70141
1654844880000|2022-06-10 07:08:00|627.6|626.6|627.4|626.4|627.6|626.6|627.4|626.4|7826
1654844900000|2022-06-10 07:08:20|627.6|626.6|628|627.4|628|627.4|627.6|626.6|7790
1654844920000|2022-06-10 07:08:40|628.2||628.2||628.2||628.2||5965
1654844930000|2022-06-10 07:08:50|628|628|629|628.2|629|628.2|628|627.4|4931
1654844940000|2022-06-10 07:09:00|628.8|628|628.6|627.6|628.8|628|628.6|627.6|0
1654844950000|2022-06-10 07:09:10|628.4|627.4|628.4|628|628.6|628|628|627.4|0
1654844960000|2022-06-10 07:09:20|628.2|627.6|628.4|627.6|628.4|627.6|628.2|627.4|1160
1654844970000|2022-06-10 07:09:30|628.2|627.4|628.2|627.4|629|628.2|628.2|627.4|22204
1654844990000|2022-06-10 07:09:50|628|627.6|628|627.2|628|627.8|628|627.2|23422
1654845000000|2022-06-10 07:10:00|627.8|627|627|626|627.8|627|627|626|1796
1654845010000|2022-06-10 07:10:10||626.2||626.2||626.2||626.2|771
1654845030000|2022-06-10 07:10:30|627.2|626.4|628|627.2|628|627.2|627.2|626.4|26770
1654845040000|2022-06-10 07:10:40|627.8|627|627.2|626.6|627.8|627|627|626.6|4610
1654845060000|2022-06-10 07:11:00|627|626.2|626.2|625.6|627|626.2|626.2|625.6|35224
1654845070000|2022-06-10 07:11:10|626.4|625.8|626.6|626.2|626.6|626.4|626.4|625.8|20857
1654845080000|2022-06-10 07:11:20|626.8|626|627.6|627|628|627|626.8|626|5083
1654845090000|2022-06-10 07:11:30|627.4|626.8|627.8|626.8|627.8|627|627.2|626.4|23726
1654845100000|2022-06-10 07:11:40|627.6|627|627.6|627|627.6|627.2|627.6|627|6924
1654845120000|2022-06-10 07:12:00|627.4|626.6|627|626.2|627.4|626.6|627|626.2|4014
1654845130000|2022-06-10 07:12:10|626.8|626.4|627|626.4|627|626.4|626.8|626.4|13964
1654845140000|2022-06-10 07:12:20||626.8||626.8||626.8||626.8|2900
1654845150000|2022-06-10 07:12:30|626.8|626.4|626.4|625.8|626.8|626.6|626.4|625.8|25118
1654845160000|2022-06-10 07:12:40|626.2|625.6|625.8|625.2|626.2|625.6|625.8|625|2014
1654845180000|2022-06-10 07:13:00|625.6|625|625|624.4|625.6|625|625|624.4|90114
1654845190000|2022-06-10 07:13:10|624.8|624.2|624|623.6|625.2|624.2|624|623.2|6468
1654845200000|2022-06-10 07:13:20|623.8|623.4|623.8|623.2|623.8|623.4|623.8|623.2|1111
1654845210000|2022-06-10 07:13:30|623.6|622.8|623|622.2|623.8|622.8|623|622.2|5000
1654845220000|2022-06-10 07:13:40|622.8|622.4|622.8|622.2|623|622.6|622.8|622.2|11789
1654845240000|2022-06-10 07:14:00|622.6|622.4|622.4|622|622.6|622.4|622.2|621.8|95451
1654845250000|2022-06-10 07:14:10|622.2|621.8|622|621.2|622.2|621.8|622|621.2|640
1654845260000|2022-06-10 07:14:20|621.8|621.4|622.6|622|622.6|622|621.8|621.2|33287
1654845270000|2022-06-10 07:14:30||622.2||622.2||622.2||622.2|300
1654845280000|2022-06-10 07:14:40|622.4|622|622.6|622|622.6|622|622|621.6|48660
1654845290000|2022-06-10 07:14:50|622.4|621.8|622.4|621.6|622.4|621.8|622.4|621.6|6486
1654845300000|2022-06-10 07:15:00|622.2|621.4|621.4|621|622.2|621.4|621.4|621|21494
1654845310000|2022-06-10 07:15:10|621|620.8|620.6|620.2|621|620.8|620.6|620.2|13250
1654845320000|2022-06-10 07:15:20|||||||||14
1654845330000|2022-06-10 07:15:30|620.8|620.6|620.4|620|620.8|620.6|620.4|620|17942
1654845340000|2022-06-10 07:15:40|620.2|619.8|619.2|618.4|620.4|619.8|619.2|618.4|267600
1654845350000|2022-06-10 07:15:50||618.6||618.6||618.8||618.6|21113
1654845360000|2022-06-10 07:16:00|||||||||662
1654845370000|2022-06-10 07:16:10|619|618.4|618.2|617.6|619.4|618.4|618.2|617.4|23498
1654845380000|2022-06-10 07:16:20|||||||||264
1654845390000|2022-06-10 07:16:30|618.4|617.8|620|619.2|620|619.2|618.4|617.8|38854
1654845400000|2022-06-10 07:16:40|619.8|619|620|619.2|620|619.2|619.2|618.4|4691
1654845410000|2022-06-10 07:16:50|619.8|619|619.8|619|620|619|619.8|619|3105
1654845420000|2022-06-10 07:17:00|620|619.2|620|619.2|621|620.4|620|619.2|44935
1654845430000|2022-06-10 07:17:10||619.4||619.4||619.4||619.2|3933
1654845440000|2022-06-10 07:17:20||619.2||619.4||619.4||619.2|7210
1654845450000|2022-06-10 07:17:30|620.2|619.6|621|620.4|621|620.4|620|619.6|7735
1654845470000|2022-06-10 07:17:50|621.2|620.6|621.2|620.6|621.2|620.6|621.2|620.4|4377
1654845480000|2022-06-10 07:18:00|621|620.4|620.4|620|621.2|620.4|620.2|619.4|27715
1654845490000|2022-06-10 07:18:10|620.6|620.2|622.4|621.6|622.6|621.8|620.6|620.2|9198
1654845500000|2022-06-10 07:18:20|622.2|621.8|623.4|622.4|623.6|622.6|622.2|621.8|7103
1654845510000|2022-06-10 07:18:30|623.2|622.6|624.8|624|624.8|624|623.2|622.6|22448
1654845520000|2022-06-10 07:18:40|625|624.2|625.6|624.8|626|625.2|624.8|624.2|49082
1654845530000|2022-06-10 07:18:50|625.8|625|625.8|625|626|625.2|625.8|625|6953
1654845540000|2022-06-10 07:19:00|626|625.2|626|625.2|626|625.2|626|625.2|0
1654845550000|2022-06-10 07:19:10||625.4||625||625.6||625|0
1654845560000|2022-06-10 07:19:20|626.2|625.2|626|625.2|626.2|626|626|625|18084
1654845580000|2022-06-10 07:19:40|626.4|625.4|626.6|626|626.6|626|626.2|625.2|21753
1654845590000|2022-06-10 07:19:50|626.8|626.2|627.2|626.4|627.8|627|626|625.6|70070
1654845600000|2022-06-10 07:20:00|627|626.2|627.4|626.6|627.4|626.8|626.8|626|3673
1654845610000|2022-06-10 07:20:10|627.6|627|627.6|627|627.6|627.4|627.4|627|2180
1654845640000|2022-06-10 07:20:40|||||||||693
1654845650000|2022-06-10 07:20:50|627.8|627.2|628.4|628|628.4|628|627.8|627.2|10785
1654845660000|2022-06-10 07:21:00|||||||||600
1654845670000|2022-06-10 07:21:10|628.2|627.8|628.2|627.4|628.2|628|628|627.4|24763
1654845680000|2022-06-10 07:21:20|628.4|627.6|628.4|627.8|628.4|627.8|628.4|627.4|9100
1654845690000|2022-06-10 07:21:30|628.6|628|630|629.2|630|629.2|628.6|628|12844
1654845700000|2022-06-10 07:21:40|629.8|629|630|629.4|630|629.4|629.6|628.8|20583
1654845710000|2022-06-10 07:21:50|629.8|629.2|629.8|629.2|629.8|629.2|629.6|629|5904
1654845720000|2022-06-10 07:22:00|630|629.4|630.6|629.8|631|630|630|629.2|7015
1654845730000|2022-06-10 07:22:10|630.4|629.6|631.6|630.6|631.8|630.8|630.4|629.6|25142
1654845740000|2022-06-10 07:22:20|631.4|630.8|630.4|629.8|631.8|631|630.4|629.8|52831
1654845750000|2022-06-10 07:22:30|630.2|629.6|630.6|629.8|630.6|629.8|629.6|628.6|39701
1654845760000|2022-06-10 07:22:40|630.4|630|631|630.4|631|630.4|630.4|630|10216
1654845770000|2022-06-10 07:22:50|630.8|630.6|631|630.4|631|630.6|630.8|630.2|200
1654845790000|2022-06-10 07:23:10|631.2|630.6|631.6|630.8|631.6|630.8|631|630.4|20795
1654845800000|2022-06-10 07:23:20|631.4|631|631.6|631|631.6|631|631.4|631|500
1654845810000|2022-06-10 07:23:30|631.8|631.2|631.8|631.6|631.8|631.6|631.8|631.2|8233
1654845820000|2022-06-10 07:23:40|631.6|631.2|632|631.6|632.2|632|631.6|630.6|42002
1654845830000|2022-06-10 07:23:50|632.2|631.8|632.6|632|632.6|632|632.2|631.8|934
1654845840000|2022-06-10 07:24:00|632.8|632.2|632.4|631.8|633|632.6|632.2|631.6|49436
1654845850000|2022-06-10 07:24:10|632.6|632|632.8|632|632.8|632|632.4|632|3932
1654845860000|2022-06-10 07:24:20|633|632.2|632.8|632.2|633|632.2|632.8|632.2|2500
1654845870000|2022-06-10 07:24:30|633|632|633|632.2|633|632.4|633|632|1013
1654845890000|2022-06-10 07:24:50|632.8|632.4|633|632.2|633.4|632.6|632.6|632.2|47014
1654845900000|2022-06-10 07:25:00|632.8|632|632.8|632.2|632.8|632.2|632.4|631.6|5155
1654845910000|2022-06-10 07:25:10|633|632.4|632.6|632|633|632.6|632.6|632|14055
1654845920000|2022-06-10 07:25:20|632.4|631.8|632.6|631.8|632.6|631.8|632.2|631.4|13589
1654845930000|2022-06-10 07:25:30|632.8|632|632.4|631.8|633|632.4|632.4|631.8|15664
1654845940000|2022-06-10 07:25:40|632.6|632|632.6|631.8|633|632.2|632.6|631.8|3070
1654845950000|2022-06-10 07:25:50|632.8|632|633|632.2|633|632.2|632.8|632|965
1654845970000|2022-06-10 07:26:10|||||||||4584
1654845980000|2022-06-10 07:26:20|632.8|632|630.4|629.8|633|632.2|630|629.2|56527
1654846000000|2022-06-10 07:26:40|630.8|630|630.6|630|630.8|630.2|630.6|629.8|5483
1654846010000|2022-06-10 07:26:50|630.8|630.4|631.4|630.8|631.6|631.2|630.8|630|34647
1654846020000|2022-06-10 07:27:00|631.2|630.6|631.4|631|631.4|631.2|631.2|630.6|5115
1654846030000|2022-06-10 07:27:10|631.2|630.8|630.6|629.8|631.2|630.8|630.6|629.8|2579
1654846040000|2022-06-10 07:27:20|630.4|630|630.6|629.8|630.6|630|630.4|629.8|3276
1654846050000|2022-06-10 07:27:30|630.4|629.6|630.2|629.4|630.4|629.6|630|629.2|5207
1654846060000|2022-06-10 07:27:40|630|629.2|630.2|629.4|630.2|629.4|630|629.2|0
1654846070000|2022-06-10 07:27:50|630|629.2|630|629.4|630|629.4|629.8|629|0
1654846080000|2022-06-10 07:28:00|630.2|629.6|629.8|629|630.2|629.8|629.8|629|15803
1654846090000|2022-06-10 07:28:10|629.6|629.2|629.6|629|629.6|629.2|629.6|629|1092
1654846120000|2022-06-10 07:28:40|629.4|628.8|628.6|628|629.4|628.8|628.6|628|3050
1654846130000|2022-06-10 07:28:50|628.4|627.8|628|627.2|628.4|627.8|628|627.2|2584
1654846140000|2022-06-10 07:29:00|627.8|627|627.6|627|627.8|627.2|627.6|627|2200
1654846150000|2022-06-10 07:29:10|||||||||2900
1654846170000|2022-06-10 07:29:30|627.4|626.8|627|626.4|627.6|626.8|626.8|626.2|15616
1654846180000|2022-06-10 07:29:40|||||||||1092
1654846200000|2022-06-10 07:30:00|627.2|626.6|627|626.6|627.2|626.8|627|626.6|19241
1654846210000|2022-06-10 07:30:10|||||||||2146
1654846220000|2022-06-10 07:30:20|626.8|626.4|626.6|626|627.2|626.4|626.6|626|6888
1654846230000|2022-06-10 07:30:30||626.2||626||626.4||626|847
1654846240000|2022-06-10 07:30:40||626.2||626.2||626.2||626.2|150
1654846250000|2022-06-10 07:30:50|626.4|626|626.4|626|626.4|626|626.4|625.6|1565
1654846260000|2022-06-10 07:31:00|626.6|625.8|626.6|626.2|626.6|626.4|626.6|625.8|4746
1654846270000|2022-06-10 07:31:10|626.4|626|626.6|626|626.6|626|626.4|626|2057
1654846280000|2022-06-10 07:31:20|626.8|626.4|626.8|626.2|626.8|626.4|626.8|626|11510
1654846290000|2022-06-10 07:31:30|627.2|626.4|627.2|626.8|627.2|626.8|627.2|626.4|15443
1654846300000|2022-06-10 07:31:40|627.6|626.6|627.8|627.6|627.8|627.6|627.4|626.4|25503
1654846310000|2022-06-10 07:31:50|627.6|627.4|627.6|627.2|627.6|627.4|627.4|626.8|22770
1654846320000|2022-06-10 07:32:00|627.8|627.4|628.2|627.6|628.2|627.8|627.8|627.2|6290
1654846330000|2022-06-10 07:32:10|628.4|628|628.4|627.8|629|628.6|628.4|627.4|18398
1654846340000|2022-06-10 07:32:20|628.2|627.6|628.2|627.4|628.2|627.6|628.2|627.4|219
1654846350000|2022-06-10 07:32:30||627.6||627.6||627.6||627.6|0
1654846360000|2022-06-10 07:32:40|628|627.8|627.6|627|628|627.8|627.6|627|7134
1654846370000|2022-06-10 07:32:50|627.4|626.8|627.4|626.8|627.4|626.8|627.4|626.8|1092
1654846380000|2022-06-10 07:33:00||627||627||627||627|0
1654846390000|2022-06-10 07:33:10|627.2|626.8|627.4|627|627.4|627|627|626.8|31672
1654846400000|2022-06-10 07:33:20||626.8||627||627||626.8|2444
1654846410000|2022-06-10 07:33:30|627.6|627.2|628.4|627.8|628.4|627.8|627.6|627|14974
1654846420000|2022-06-10 07:33:40|629.4|628|628.6|628.2|630|629.6|628.6|627.8|71444
1654846430000|2022-06-10 07:33:50||628||628||628||628|0
1654846450000|2022-06-10 07:34:10|628.4|627.6|627|626.6|628.6|627.6|626.8|626.6|88141
1654846460000|2022-06-10 07:34:20|627.2||627||627.2||627||219
1654846470000|2022-06-10 07:34:30|627.2|626.8|627.2|626.8|627.2|626.8|627.2|626.8|1665
1654846480000|2022-06-10 07:34:40|627|626.6|626.8|626.6|627|626.6|626.8|626.6|575
1654846490000|2022-06-10 07:34:50|627||627.2||627.2||627||2249
1654846500000|2022-06-10 07:35:00|627.4|626.8|628|627.4|628.2|627.8|627.4|626.6|9931
1654846510000|2022-06-10 07:35:10|628.2|627.6|628|627.6|628.2|627.6|628|627.4|2292
1654846520000|2022-06-10 07:35:20|628.2|628|627.6|627|628.2|628|627.6|627|2341
1654846530000|2022-06-10 07:35:30|||||||||163
1654846540000|2022-06-10 07:35:40|627.8|627.2|628|627.4|628|627.4|627.6|627.2|12347
1654846550000|2022-06-10 07:35:50|627.8|627.6|627.6|627|628.2|627.6|627.6|627|17521
1654846560000|2022-06-10 07:36:00||627.2||627||627.2||627|130
1654846570000|2022-06-10 07:36:10|627.8|627.2|628.2|627.8|628.2|627.8|627.8|627.2|3280
1654846580000|2022-06-10 07:36:20||627.6||627.6||627.6||627.6|500
1654846590000|2022-06-10 07:36:30|628.4|627.8|629|628.4|629|628.4|628.4|627.8|3484
1654846600000|2022-06-10 07:36:40||628.6||628.6||628.6||628.4|800
1654846610000|2022-06-10 07:36:50||628.4||628.6||628.6||628.4|100
1654846620000|2022-06-10 07:37:00|629.2|628.8|628.4|628|629.2|628.8|628.2|627.8|16603
1654846630000|2022-06-10 07:37:10|628.6|628.2|628.2|627.6|628.6|628.2|628|627.6|9205
1654846640000|2022-06-10 07:37:20|628|627.8|627.6|627.2|628.4|627.8|627.6|627|20594
1654846650000|2022-06-10 07:37:30|627.4|627|627.4|626.8|627.6|627|627.2|626.6|14970
1654846670000|2022-06-10 07:37:50|627.6|627|627.6|627.2|627.6|627.2|627.6|627|2912
1654846680000|2022-06-10 07:38:00|627.8|627.4|627.4|626.8|628.2|627.6|627.2|626.8|20595
1654846690000|2022-06-10 07:38:10||627||626.8||627||626.8|500
1654846700000|2022-06-10 07:38:20||627||627||627||627|300
1654846710000|2022-06-10 07:38:30||627.2||627||627.2||627|3557
1654846720000|2022-06-10 07:38:40|627.2|626.8|626.8|626.2|627.4|626.8|626.8|626.2|5549
1654846730000|2022-06-10 07:38:50|627|626.4|627|626.4|627|626.6|626.8|626.4|3359
1654846740000|2022-06-10 07:39:00|627.4|626.6|627.4|626.8|627.4|626.8|627.4|626.6|10099
1654846760000|2022-06-10 07:39:20|627.2|626.6|627.2|626.8|627.2|627|627|626.4|27558
1654846770000|2022-06-10 07:39:30|627|627|627.2|626.8|627.2|627|627|626.8|1582
1654846790000|2022-06-10 07:39:50|627.4|627|627.6|627.2|627.6|627.2|627.4|627|5347
1654846810000|2022-06-10 07:40:10||627.4||627.2||627.4||627.2|506
1654846820000|2022-06-10 07:40:20||627||627||627.2||627|800
1654846830000|2022-06-10 07:40:30||627.2||627||627.2||627|1500
1654846840000|2022-06-10 07:40:40||627.2||627||627.2||627|2500
1654846850000|2022-06-10 07:40:50|627.8|627.2|628.4|628|628.4|628.2|627.8|627.2|17313
1654846860000|2022-06-10 07:41:00|628.2|627.8|628.4|627.8|628.4|627.8|628.2|627.8|1780
1654846870000|2022-06-10 07:41:10||628||627.8||628||627.8|3981
1654846880000|2022-06-10 07:41:20||628||628||628||628|1520
1654846890000|2022-06-10 07:41:30||627.8||627.8||627.8||627.8|273
1654846900000|2022-06-10 07:41:40||628||628||628.2||628|3567
1654846920000|2022-06-10 07:42:00|628.6|628.2|628.6|628|628.6|628.2|628.6|628|10760
1654846930000|2022-06-10 07:42:10|628.8|628.2|629.2|628.6|629.2|628.8|628.6|628.2|12996
1654846940000|2022-06-10 07:42:20|629.4|628.8|630.2|629.8|630.4|629.8|629.4|628.8|14827
1654846950000|2022-06-10 07:42:30|630.6|630|630.8|630.2|630.8|630.2|630.6|630|3016
1654846960000|2022-06-10 07:42:40|631|630.4|630.8|630.2|631|630.8|630.8|630.2|10745
1654846970000|2022-06-10 07:42:50|630.6|630.4|630.2|629.6|631|630.6|630.2|629.6|10611
1654846980000|2022-06-10 07:43:00|630.4|629.8|630.6|630.2|630.6|630.2|630.4|629.8|7000
1654846990000|2022-06-10 07:43:10|630.4|630|630.6|630|630.8|630.4|630.4|630|12953
1654847000000|2022-06-10 07:43:20|630.8|630.2|630.8|630.2|630.8|630.4|630.4|630.2|22942
1654847010000|2022-06-10 07:43:30|630.6|630|630.6|630|630.6|630|630.4|630|3598
1654847030000|2022-06-10 07:43:50|630.4|630.2|630.4|630|630.6|630.2|630.4|630|13461
1654847040000|2022-06-10 07:44:00|630.6|630.2|631.2|630.8|631.2|630.8|630.6|630|12513
1654847050000|2022-06-10 07:44:10||630.6||630.6||630.6||630.6|0
1654847060000|2022-06-10 07:44:20|631|631|631|630.6|631.2|631|631|630.6|6000
1654847070000|2022-06-10 07:44:30|631.2|630.8|631.4|630.8|631.4|630.8|631.2|630.6|5240
1654847080000|2022-06-10 07:44:40||631||631||631||631|0
1654847100000|2022-06-10 07:45:00|631.2|630.8|631.2|630.6|631.2|630.8|631.2|630.6|3359
1654847110000|2022-06-10 07:45:10||630.8||630.8||630.8||630.8|0
1654847120000|2022-06-10 07:45:20|631|631|630.6|630|631|631|630.6|630|13305
1654847130000|2022-06-10 07:45:30|630.2|630.2|630.2|629.6|630.6|630.2|629.6|629.4|71984
1654847140000|2022-06-10 07:45:40|630|629.4|629.2|628.6|630|629.4|629.2|628.6|9780
1654847160000|2022-06-10 07:46:00|629.4|628.8|629.4|629|629.4|629|629.4|628.8|4384
1654847170000|2022-06-10 07:46:10|629.6|629.2|629.6|629.2|629.6|629.2|629.6|629.2|2987
1654847180000|2022-06-10 07:46:20|629.4|629.4|629.6|629.2|630.2|629.6|629.2|628.6|47611
1654847190000|2022-06-10 07:46:30|629.8|629.4|630|629.6|630|629.6|629.6|629|2837
1654847210000|2022-06-10 07:46:50|630.2|629.8|630.6|630|630.6|630|630.2|629.6|777
1654847220000|2022-06-10 07:47:00|630.8|630.2|630.8|630.4|630.8|630.4|630.8|630.2|2780
1654847230000|2022-06-10 07:47:10|630.6|630.2|630.6|630.2|630.6|630.2|630.6|630.2|0
1654847240000|2022-06-10 07:47:20|630.8|630.4|630.8|630.4|630.8|630.6|630.8|630.4|1000
1654847250000|2022-06-10 07:47:30|631|630.6|630.6|630|631|630.8|630.6|630|7780
1654847260000|2022-06-10 07:47:40|630.4|629.8|629.8|629.4|630.4|629.8|629.8|629.2|5567
1654847280000|2022-06-10 07:48:00|629.6|629.2|629.8|629.6|629.8|629.6|629.6|629.2|15573
1654847290000|2022-06-10 07:48:10|630.2|629.8|631|630.6|631|630.6|630.2|629.8|60619
1654847300000|2022-06-10 07:48:20|631.2|630.8|631.8|631.2|632.2|632|631.2|630.8|38160
1654847310000|2022-06-10 07:48:30|631.6|631|631.6|631.4|631.6|631.4|631.4|631|50128
1654847320000|2022-06-10 07:48:40|632|631.2|632.2|631.8|632.2|632|632|631|12780
1654847330000|2022-06-10 07:48:50||631.6||631.8||631.8||631.6|0
1654847340000|2022-06-10 07:49:00|632|631.6|631.6|631.2|632|631.8|631.6|631|12906
1654847350000|2022-06-10 07:49:10|631.4|631|631|630.4|631.6|631|631|630.4|21552
1654847360000|2022-06-10 07:49:20||630.8||630.4||630.8||630.4|1939
1654847370000|2022-06-10 07:49:30||630.6||630.4||630.6||630.4|0
1654847380000|2022-06-10 07:49:40||630.6||630.6||630.6||630.6|361
1654847390000|2022-06-10 07:49:50|630.8|630.4|630.8|630.2|630.8|630.4|630.8|630.2|0
1654847400000|2022-06-10 07:50:00|630.6|630|629.2|628.6|630.8|630|629.2|628.6|25564
1654847410000|2022-06-10 07:50:10||628.4||628.8||628.8||628.4|0
1654847420000|2022-06-10 07:50:20||628.6||628.8||628.8||628.6|0
1654847430000|2022-06-10 07:50:30|629|628.6|629|628.6|629.2|629|629|628.6|18258
1654847440000|2022-06-10 07:50:40|628.8|628.4|628.8|628.4|629|628.4|628.8|628.4|13873
1654847450000|2022-06-10 07:50:50|628.6|628.2|628.6|628.2|628.6|628.2|628.6|628|78
1654847470000|2022-06-10 07:51:10|628.8|628.4|628.8|628.4|628.8|628.6|628.8|628.2|17614
1654847480000|2022-06-10 07:51:20|629|628.6|629.2|628.8|629.2|629|629|628.4|11764
1654847490000|2022-06-10 07:51:30|629|628.6|628.8|628.6|629|628.6|628.8|628.6|1523
1654847500000|2022-06-10 07:51:40|628.6|628.4|628.8|628.2|628.8|628.4|628.6|628.2|2724
1654847510000|2022-06-10 07:51:50|628.6||628.6||628.8||628.6||230
1654847520000|2022-06-10 07:52:00|628.8|628|628.6|628|628.8|628.2|628.4|628|0
1654847590000|2022-06-10 07:53:10|628.4|627.8|627.6|627.2|628.4|627.8|627.6|627.2|10448
1654847600000|2022-06-10 07:53:20||627||627.2||627.2||627|1000
1654847610000|2022-06-10 07:53:30|627.8||627.6||627.8||627.6||0
1654847620000|2022-06-10 07:53:40|627.8||627.6||627.8||627.6||0
1654847630000|2022-06-10 07:53:50||627||627||627||627|0
1654847640000|2022-06-10 07:54:00|||||||||1962
1654847650000|2022-06-10 07:54:10||627.2||627||627.2||627|0
1654847660000|2022-06-10 07:54:20||627.2||627.2||627.2||627|30
1654847700000|2022-06-10 07:55:00|627.8|627.4|627.8|627.2|627.8|627.4|627.8|627.2|2313
1654847710000|2022-06-10 07:55:10|627.6||627.8||627.8||627.6||0
1654847740000|2022-06-10 07:55:40|628.2|627.4|630.2|629.8|630.2|629.8|628.2|627.2|43110
1654847750000|2022-06-10 07:55:50|630.4|630|630.6|630|630.6|630.2|630.4|629.8|9096
1654847760000|2022-06-10 07:56:00|630.4|630.2|630.6|630.2|630.6|630.2|630.4|630.2|1710
1654847780000|2022-06-10 07:56:20|||||||||1000
1654847790000|2022-06-10 07:56:30|630.4|630|630.4|630|630.6|630|630.4|630|7439
1654847800000|2022-06-10 07:56:40|630.6|630.2|631.2|630.8|631.2|630.8|630.6|630.2|4518
1654847810000|2022-06-10 07:56:50|631|630.6|631.2|630.8|631.2|630.8|631|630.6|4228
1654847820000|2022-06-10 07:57:00|631.4|631|631.8|631.2|631.8|631.2|631.4|631|7000
1654847830000|2022-06-10 07:57:10|631.6|631|631.4|630.8|631.6|631|631.4|630.8|7665
1654847840000|2022-06-10 07:57:20|631.2|630.6|630.4|630|631.2|630.6|630.4|630|2634
1654847850000|2022-06-10 07:57:30|630.2|629.8|630.2|629.6|630.2|629.8|630.2|629.4|2215
1654847890000|2022-06-10 07:58:10|630.4|629.8|630.4|630|630.4|630|630.4|629.8|6432
1654847900000|2022-06-10 07:58:20|630.2|629.8|630.2|629.6|630.2|629.8|630.2|629.6|560
1654847910000|2022-06-10 07:58:30|630|629.4|630|629.4|630|629.6|630|629.4|0
1654847920000|2022-06-10 07:58:40|629.8|629.6|629.8|629.4|629.8|629.6|629.8|629.2|2000
1654847930000|2022-06-10 07:58:50||629.2||629.2||629.4||629.2|2700
1654847940000|2022-06-10 07:59:00|629.6|629|630|629.6|630.2|630|629.6|629|20059
1654847950000|2022-06-10 07:59:10|629.8|629.4|629.8|629.6|629.8|629.6|629.8|629.2|187
1654847960000|2022-06-10 07:59:20|630||630||630||630||1859
1654847970000|2022-06-10 07:59:30|630.2|629.8|630.2|629.6|630.2|629.8|630|629.6|9685
1654847980000|2022-06-10 07:59:40||630||629.6||630||629.6|1420
1654847990000|2022-06-10 07:59:50|630.4|629.8|630.2|629.6|630.4|630|630.2|629.6|5711
1654848000000|2022-06-10 08:00:00||629.8||629.8||629.8||629.8|794
1654848010000|2022-06-10 08:00:10|630|629.6|630|629.6|630|629.6|630|629.6|0
1654848020000|2022-06-10 08:00:20|630.2||630.2||630.2||630.2||0
1654848030000|2022-06-10 08:00:30||630||629.6||630||629.6|1000
1654848040000|2022-06-10 08:00:40||629.8||629.8||629.8||629.6|300
1654848050000|2022-06-10 08:00:50|630.4|630|630.8|630.4|630.8|630.4|630.4|630|7359
1654848060000|2022-06-10 08:01:00|631|630.2|632.8|632.4|632.8|632.4|631|630.2|14882
1654848070000|2022-06-10 08:01:10|632.6|632.2|632.2|631.6|632.8|632.4|632.2|631.6|5869
1654848080000|2022-06-10 08:01:20|632.4|631.8|632|631.8|632.6|632|632|631.4|0
1654848090000|2022-06-10 08:01:30|632.2|631.6|632.6|632|632.8|632.6|632.2|631.6|50316
1654848100000|2022-06-10 08:01:40||632.2||632||632.2||632|0
1654848110000|2022-06-10 08:01:50||632.2||632.2||632.2||632|3000
1654848120000|2022-06-10 08:02:00|632.4|632|632.4|632|632.4|632|632.4|632|1111
1654848130000|2022-06-10 08:02:10|632.2|631.8|631.4|631|632.2|632|631.4|630.8|9780
1654848140000|2022-06-10 08:02:20|631|630.8|631|630.4|631.4|631|631|630.4|25299
1654848150000|2022-06-10 08:02:30|630.8|630.2|630.8|630.4|630.8|630.4|630.8|630.2|500
1654848160000|2022-06-10 08:02:40||630.2||630.2||630.2||630.2|0
1654848170000|2022-06-10 08:02:50|630.6|630|630.4|630|630.6|630|630.4|630|5930
1654848180000|2022-06-10 08:03:00|630.2||630.4||630.4||630.2||218
1654848190000|2022-06-10 08:03:10|630.2|629.8|630.2|629.8|630.2|629.8|630.2|629.8|266
1654848200000|2022-06-10 08:03:20||630||630||630||630|45
1654848210000|2022-06-10 08:03:30||629.8||629.8||629.8||629.8|100
1654848230000|2022-06-10 08:03:50|630|629.6|629.8|629.4|630.2|629.6|629.8|629.2|15515
1654848240000|2022-06-10 08:04:00|630|629.6|630.2|630|630.4|630|630|629.6|15530
1654848250000|2022-06-10 08:04:10||629.8||630||630||629.8|0
1654848260000|2022-06-10 08:04:20||629.8||630||630||629.8|0
1654848270000|2022-06-10 08:04:30||629.8||629.8||629.8||629.8|0
1654848280000|2022-06-10 08:04:40|630|629.6|630.2|629.6|630.2|629.6|630|629.6|0
1654848290000|2022-06-10 08:04:50||629.8||629.6||630||629.6|775
1654848300000|2022-06-10 08:05:00||629.8||629.8||629.8||629.8|0
1654848310000|2022-06-10 08:05:10|630|629.6|629|628.4|630|629.6|629|628.4|131386
1654848320000|2022-06-10 08:05:20|628.8|628.6|628.8|628.4|628.8|628.6|628.6|628|8994
1654848330000|2022-06-10 08:05:30|628.6|628.2|628.8|628.4|628.8|628.4|628.6|628.2|1521
1654848340000|2022-06-10 08:05:40|628.6|628.2|628.6|628.2|628.6|628.2|628.4|628.2|14667
1654848350000|2022-06-10 08:05:50|628.4|628|628.4|628|628.4|628|628.2|627.6|13523
1654848360000|2022-06-10 08:06:00|628.2|627.8|628.2|628|628.2|628|628.2|627.8|3873
1654848370000|2022-06-10 08:06:10|628.4|627.8|628.4|628|628.4|628|628.4|627.8|17169
1654848380000|2022-06-10 08:06:20|628.6|628.2|629.6|629|629.6|629|628.6|628.2|26408
1654848390000|2022-06-10 08:06:30|629.8|629.2|629.6|629.2|629.8|629.2|629.6|629.2|0
1654848400000|2022-06-10 08:06:40|629.8||629.6||629.8||629.6||0
1654848430000|2022-06-10 08:07:10|629.8|629.4|630.2|629.6|630.2|629.6|629.8|629.4|6458
1654848440000|2022-06-10 08:07:20|630.4|629.8|630.6|630|630.6|630|630.4|629.8|632
1654848450000|2022-06-10 08:07:30|630.4|629.8|630.2|629.8|630.4|630|630.2|629.8|991
1654848460000|2022-06-10 08:07:40|630|629.6|630|629.4|630|629.6|629.8|629.2|4095
1654848470000|2022-06-10 08:07:50|629.8|629.2|629.8|629.4|629.8|629.4|629.8|629.2|0
1654848490000|2022-06-10 08:08:10|630|629.6|630.8|630.6|631.2|630.6|630|629.6|14719
1654848500000|2022-06-10 08:08:20|631|630.4|631|630.6|631|630.6|631|630.4|1500
1654848510000|2022-06-10 08:08:30|630.8|630.4|631.6|631|631.6|631|630.8|630.2|60027
1654848520000|2022-06-10 08:08:40|631.4|630.8|631.2|630.8|631.4|630.8|631.2|630.8|0
1654848530000|2022-06-10 08:08:50|631.6|631|631.8|631.4|631.8|631.4|631.6|630.8|7843
1654848540000|2022-06-10 08:09:00|||||||||300
1654848560000|2022-06-10 08:09:20|632|631.6|632.4|631.8|632.4|632.2|632|631.4|15265
1654848570000|2022-06-10 08:09:30|632.2|632|632.4|631.8|632.4|632|632.2|631.8|3928
1654848590000|2022-06-10 08:09:50|632.8|632|633.2|632.8|633.4|633|632.4|631.8|27696
1654848600000|2022-06-10 08:10:00||632.6||632.6||632.8||632.6|2862
1654848610000|2022-06-10 08:10:10||632.8||632.6||632.8||632.6|0
1654848620000|2022-06-10 08:10:20|633|632.4|633|632.4|633|632.6|632.8|632.4|7901
1654848630000|2022-06-10 08:10:30|632.8|632.6|632.8|632.6|632.8|632.6|632.8|632.6|56
1654848640000|2022-06-10 08:10:40|633|632.4|632.4|632|633.2|632.6|632.4|631.8|12931
1654848650000|2022-06-10 08:10:50|632.6|632.2|633|632.4|633|632.4|632.6|632.2|1235
1654848690000|2022-06-10 08:11:30||632.6||632.6||632.6||632.6|0
1654848700000|2022-06-10 08:11:40|633.2|632.8|633.4|633|633.4|633|633.2|632.6|10222
1654848710000|2022-06-10 08:11:50||633.2||633.2||633.2||633.2|780
1654848730000|2022-06-10 08:12:10|||||||||892
1654848750000|2022-06-10 08:12:30|633|633|633.4|632.8|633.4|633|633|632.8|22083
1654848810000|2022-06-10 08:13:30|633.2|632.6|633.2|632.8|633.2|633|633|632.6|12420
1654848830000|2022-06-10 08:13:50|633.4|633|633.4|633|633.4|633|633.4|633|4000
1654848850000|2022-06-10 08:14:10|633.2|632.8|633|632.6|633.2|632.8|633|632.6|324
1654848860000|2022-06-10 08:14:20|633.2|632.8|633.2|632.8|633.2|632.8|633|632.8|4576
1654848870000|2022-06-10 08:14:30|633.6|633|633.8|633.4|633.8|633.4|633.4|632.8|56131
1654848880000|2022-06-10 08:14:40|634|633.6|634.4|634|634.6|634.2|634|633.4|12905
1654848890000|2022-06-10 08:14:50|634.2|633.8|634.4|634|634.4|634|634.2|633.8|2403
1654848900000|2022-06-10 08:15:00|634.2|633.8|634.2|633.8|634.4|633.8|634.2|633.8|7020
1654848910000|2022-06-10 08:15:10|||||||||300
1654848920000|2022-06-10 08:15:20|634.4|634|634.4|634|634.4|634|634.4|634|3643
1654848930000|2022-06-10 08:15:30|634.2|633.8|634.4|634|634.4|634|634.2|633.8|2670
1654848940000|2022-06-10 08:15:40|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634|4239
1654848960000|2022-06-10 08:16:00|635|634.4|635|634.6|635|634.6|635|634.2|6564
1654848980000|2022-06-10 08:16:20|634.8|634.8|634.8|634.4|634.8|634.8|634.8|634.4|31209
1654848990000|2022-06-10 08:16:30|634.6|634.2|634.6|634|634.6|634.2|634.6|634|6802
1654849000000|2022-06-10 08:16:40||634.2||634||634.2||634|1664
1654849010000|2022-06-10 08:16:50|634.4||634.4||634.4||634.4||0
1654849030000|2022-06-10 08:17:10||634.2||634.2||634.2||634.2|703
1654849040000|2022-06-10 08:17:20|||||||||158
1654849050000|2022-06-10 08:17:30||634||634||634||634|0
1654849070000|2022-06-10 08:17:50||634.2||634||634.2||634|2829
1654849140000|2022-06-10 08:19:00|634.2|633.8|634|633.6|634.2|633.8|634|633.6|2634
1654849150000|2022-06-10 08:19:10||633.4||633.4||633.6||633.4|0
1654849160000|2022-06-10 08:19:20||633.6||633.6||633.6||633.4|7252
1654849170000|2022-06-10 08:19:30||633.4||633.6||633.6||633.4|3950
1654849180000|2022-06-10 08:19:40||633.4||633.4||633.4||633.4|0
1654849190000|2022-06-10 08:19:50|633.8|633.2|633.8|633.2|633.8|633.2|633.8|633.2|0
1654849200000|2022-06-10 08:20:00|633.6|633|633.4|633|633.6|633|633.4|633|8580
1654849210000|2022-06-10 08:20:10|633.2|632.8|633.2|632.8|633.2|632.8|633.2|632.8|1302
1654849220000|2022-06-10 08:20:20|633.4||633.2||633.4||633.2||0
1654849230000|2022-06-10 08:20:30|633|632.6|633|632.6|633|632.6|633|632.6|8015
1654849240000|2022-06-10 08:20:40|632.8|632.4|632.8|632.2|632.8|632.6|632.8|632.2|1034
1654849260000|2022-06-10 08:21:00|632.6|632|632.6|632.4|632.8|632.4|632.6|632|0
1654849270000|2022-06-10 08:21:10|632.4|632.2|632.4|631.8|632.4|632.2|632.4|631.8|2420
1654849310000|2022-06-10 08:21:50|632.2|631.6|632|631.4|632.2|631.6|632|631.4|140
1654849320000|2022-06-10 08:22:00||631.6||631.6||631.6||631.6|0
1654849330000|2022-06-10 08:22:10||631.4||631.4||631.4||631.4|0
1654849340000|2022-06-10 08:22:20|631.8|631.2|631.8|631.2|631.8|631.4|631.8|631.2|0
1654849350000|2022-06-10 08:22:30||631.4||631.4||631.4||631.4|150
1654849370000|2022-06-10 08:22:50||631.2||631.2||631.2||631.2|0
1654849390000|2022-06-10 08:23:10|631.6|631|631.4|631|631.6|631|631.4|631|824
1654849400000|2022-06-10 08:23:20|631.2|630.8|631.4|631|631.4|631|631.2|630.6|61782
1654849410000|2022-06-10 08:23:30|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|3015
1654849420000|2022-06-10 08:23:40|631|630.6|631|630.6|631|630.6|631|630.6|14938
1654849430000|2022-06-10 08:23:50|631.2|630.8|631.6|631.2|631.6|631.2|631.2|630.8|22034
1654849440000|2022-06-10 08:24:00|||||||||3981
1654849450000|2022-06-10 08:24:10|631.8|631.4|632|631.4|632|631.4|631.6|631.4|6117
1654849460000|2022-06-10 08:24:20|631.8||631.8||632||631.8||0
1654849500000|2022-06-10 08:25:00|631.6|631.2|631.6|631.2|631.6|631.2|631.6|631.2|1379
1654849510000|2022-06-10 08:25:10|631.4|631|631.2|631|631.4|631|631.2|631|1633
1654849520000|2022-06-10 08:25:20|631|630.8|631.2|631|631.8|631.2|631|630.6|17964
1654849530000|2022-06-10 08:25:30|631|630.8|631.2|631|631.2|631|630.8|630.4|11779
1654849540000|2022-06-10 08:25:40|631.4||631.4||631.4||631.4||3227
1654849570000|2022-06-10 08:26:10|631.6|631.2|631.6|631.2|631.8|631.2|631.6|631.2|4588
1654849580000|2022-06-10 08:26:20|631.8|631.4|632|631.6|632|631.8|631.8|631.4|5283
1654849590000|2022-06-10 08:26:30|631.8|631.4|631.6|631.2|631.8|631.4|631.6|631.2|1942
1654849600000|2022-06-10 08:26:40|631.4|631|631.4|631|631.6|631|631.2|631|9562
1654849610000|2022-06-10 08:26:50|631.2||631.2||631.2||631.2||1387
1654849620000|2022-06-10 08:27:00|631|630.8|631.4|631|631.4|631|631|630.8|36653
1654849630000|2022-06-10 08:27:10|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|2289
1654849640000|2022-06-10 08:27:20|631|630.6|631|630.6|631.2|630.8|631|630.6|3530
1654849650000|2022-06-10 08:27:30|630.8|630.8|631.2|631|631.2|631|630.8|630.6|2929
1654849660000|2022-06-10 08:27:40|631.4|630.8|631.2|631|631.4|631|631.2|630.6|2709
1654849670000|2022-06-10 08:27:50||630.8||631||631||630.8|1357
1654849680000|2022-06-10 08:28:00|631.4||631.4||631.4||631.4||3345
1654849690000|2022-06-10 08:28:10|631.2|630.8|631.2|630.8|631.2|630.8|631.2|630.8|1308
1654849700000|2022-06-10 08:28:20|631.4|631|631.2|630.8|631.4|631|631.2|630.8|0
1654849710000|2022-06-10 08:28:30|631.4||631.2||631.4||631.2||0
1654849720000|2022-06-10 08:28:40|631.4|631|631.4|630.8|631.4|631|631.4|630.8|398
1654849730000|2022-06-10 08:28:50||631||631||631||630.8|0
1654849740000|2022-06-10 08:29:00||630.8||630.8||631||630.8|0
1654849750000|2022-06-10 08:29:10||631||631||631||631|1000
1654849760000|2022-06-10 08:29:20|631.6|631.2|631.6|631.2|631.8|631.4|631.6|631.2|7512
1654849780000|2022-06-10 08:29:40|631.4|631|631.4|631|631.4|631|631.4|631|2433
1654849800000|2022-06-10 08:30:00|631.2|630.8|631.4|631|631.4|631|631.2|630.8|3100
1654849810000|2022-06-10 08:30:10|631.6|630.8|631.2|630.6|631.6|630.8|631|630.6|7509
1654849820000|2022-06-10 08:30:20|631|630.8|631.2|630.8|631.2|630.8|631|630.6|1134
1654849830000|2022-06-10 08:30:30|631|630.6|631|630.4|631.2|630.8|630.8|630.4|5026
1654849840000|2022-06-10 08:30:40|630.8|630.2|630.8|630.4|631|630.4|630.6|630.2|5035
1654849860000|2022-06-10 08:31:00|630.6|630.6|631|630.6|631|630.6|630.6|630.4|29358
1654849910000|2022-06-10 08:31:50|631.2|630.8|631.2|630.8|631.2|631|631.2|630.6|6318
1654849940000|2022-06-10 08:32:20|||||||||520
1654849960000|2022-06-10 08:32:40|631|630.6|631|630.6|631.2|630.6|631|630.6|129
1654849970000|2022-06-10 08:32:50|||||||||27274
1654849980000|2022-06-10 08:33:00||630.8||630.6||630.8||630.6|6229
1654850000000|2022-06-10 08:33:20||630.8||630.6||630.8||630.6|0
1654850020000|2022-06-10 08:33:40|631.2|630.8|631.2|630.6|631.2|630.8|631.2|630.6|1100
1654850030000|2022-06-10 08:33:50|631||631||631||631||0
1654850040000|2022-06-10 08:34:00|630.8|630.4|630.6|630.2|630.8|630.4|630.6|630.2|3358
1654850050000|2022-06-10 08:34:10||630.4||630.2||630.4||630.2|7478
1654850060000|2022-06-10 08:34:20|630.4||630.4||630.4||630.4||3658
1654850070000|2022-06-10 08:34:30||630||630||630||630|549
1654850090000|2022-06-10 08:34:50|630.6|630.2|630.6|630.2|630.6|630.2|630.6|630.2|8365
1654850100000|2022-06-10 08:35:00|630.4|630|630.4|630|630.6|630|630.4|630|1419
1654850140000|2022-06-10 08:35:40|630.2|629.8|629.8|629.4|630.4|629.8|629.8|629.2|18084
1654850150000|2022-06-10 08:35:50|629.6|629.2|629.2|628.8|629.6|629.2|629.2|628.8|15699
1654850170000|2022-06-10 08:36:10||629||628.8||629||628.8|2717
1654850180000|2022-06-10 08:36:20|629.4|629|629.4|629.2|629.4|629.2|629.2|628.8|6906
1654850190000|2022-06-10 08:36:30|629.2|629|629.2|628.8|629.4|629|629.2|628.8|20329
1654850220000|2022-06-10 08:37:00|629|628.6|629|628.6|629|628.6|629|628.6|4759
1654850240000|2022-06-10 08:37:20|628.8|628.4|628.8|628.4|629|628.4|628.6|628.2|2856
1654850250000|2022-06-10 08:37:30|||||||||108
1654850260000|2022-06-10 08:37:40||628.6||628.6||628.6||628.6|10000
1654850280000|2022-06-10 08:38:00|629|628.4|628.6|628.2|629|628.4|628.6|628.2|3585
1654850290000|2022-06-10 08:38:10|628.8|628.4|628.6|628.2|628.8|628.4|628.6|628.2|700
1654850300000|2022-06-10 08:38:20|628.8|628.4|628.6|628.2|628.8|628.4|628.6|628.2|0
1654850310000|2022-06-10 08:38:30|||||||||1000
1654850320000|2022-06-10 08:38:40|628.4|628|628.4|628|628.4|628|628.4|628|5120
1654850340000|2022-06-10 08:39:00|628.2|627.8|628|627.6|628.2|627.8|628|627.6|2882
1654850360000|2022-06-10 08:39:20|||||||||200
1654850370000|2022-06-10 08:39:30|627.8|627.4|627.6|627|628|627.4|627.6|627|324
1654850380000|2022-06-10 08:39:40|627.4|627.2|627.4|627|627.6|627.4|627.4|627|17118
1654850410000|2022-06-10 08:40:10||627.2||627||627.2||627|9547
1654850420000|2022-06-10 08:40:20|627.2||627.2||627.2||627.2||124
1654850430000|2022-06-10 08:40:30||626.8||626.8||626.8||626.8|635
1654850440000|2022-06-10 08:40:40|||||||||500
1654850450000|2022-06-10 08:40:50|627|626.6|627|626.6|627|626.6|627|626.6|1500
1654850470000|2022-06-10 08:41:10|626.8||626.8||626.8||626.8||300
1654850480000|2022-06-10 08:41:20|627||627||627||627||4
1654850490000|2022-06-10 08:41:30||626.4||626.4||626.4||626.4|0
1654850500000|2022-06-10 08:41:40||626.6||626.6||626.6||626.6|0
1654850510000|2022-06-10 08:41:50|626.8|626.4|626.8|626.4|626.8|626.4|626.8|626.4|0
1654850540000|2022-06-10 08:42:20|626.6||626.6||626.8||626.6||0
1654850550000|2022-06-10 08:42:30||626.2||626||626.2||626|0
1654850560000|2022-06-10 08:42:40||626.2||626.2||626.2||626.2|0
1654850570000|2022-06-10 08:42:50|||||||||3461
1654850580000|2022-06-10 08:43:00|627|626.4|627.2|626.8|627.2|627|627|626.2|43714
1654850590000|2022-06-10 08:43:10|627|626.6|627|626.6|627|626.8|627|626.6|2006
1654850600000|2022-06-10 08:43:20|||||||||700
1654850620000|2022-06-10 08:43:40|||||||||600
1654850630000|2022-06-10 08:43:50|||||||||250
1654850640000|2022-06-10 08:44:00|||||||||160
1654850650000|2022-06-10 08:44:10|627.2|626.8|627.6|627.2|627.6|627.2|627.2|626.8|16330
1654850670000|2022-06-10 08:44:30|627.8|627.4|627.8|627.4|627.8|627.4|627.8|627.4|2437
1654850690000|2022-06-10 08:44:50|628|627.6|628.4|628|628.6|628.4|628|627.6|11459
1654850730000|2022-06-10 08:45:30|628.6|628.2|628.8|628.4|628.8|628.4|628.6|628.2|6266
1654850740000|2022-06-10 08:45:40|628.6|628.2|628.8|628.4|628.8|628.4|628.6|628.2|6073
1654850750000|2022-06-10 08:45:50|628.6|628.2|628.8|628.2|628.8|628.2|628.6|628.2|1500
1654850760000|2022-06-10 08:46:00||628.4||628.4||628.4||628.4|0
1654850780000|2022-06-10 08:46:20|628.6|628.2|628.8|628.2|628.8|628.2|628.6|628.2|0
1654850790000|2022-06-10 08:46:30||628.4||628.2||628.4||628.2|0
1654850800000|2022-06-10 08:46:40||628.4||628.4||628.4||628.4|0
1654850810000|2022-06-10 08:46:50|628.6|628.2|628.6|628.2|628.6|628.2|628.6|628.2|0
1654850850000|2022-06-10 08:47:30|628.8|628.4|628.8|628.4|628.8|628.4|628.8|628.4|3912
1654850950000|2022-06-10 08:49:10|629|628.6|629.2|628.8|629.2|628.8|629|628.4|1787
1654850960000|2022-06-10 08:49:20|629|628.6|629|628.6|629.2|628.6|629|628.6|1877
1654850970000|2022-06-10 08:49:30|||||||||22
1654851000000|2022-06-10 08:50:00|628.8|628.4|628.8|628.4|628.8|628.4|628.8|628.4|920
1654851010000|2022-06-10 08:50:10|628.6|628.2|628.4|628|628.6|628.2|628.4|628|8824
1654851050000|2022-06-10 08:50:50|628.2|627.8|627.8|627.4|628.2|627.8|627.8|627.4|6272
1654851060000|2022-06-10 08:51:00|627.6|627.2|627.6|627.4|627.8|627.4|627.4|627.2|57376
1654851070000|2022-06-10 08:51:10|627.8|627.2|627.8|627.4|627.8|627.4|627.4|627.2|10268
1654851090000|2022-06-10 08:51:30|628|627.6|628|627.6|628|627.6|628|627.6|12508
1654851110000|2022-06-10 08:51:50|628.2|627.8|628.4|628|628.4|628.2|628.2|627.6|16566
1654851120000|2022-06-10 08:52:00|628.2|627.8|628|627.6|628.2|627.8|628|627.6|2903
1654851140000|2022-06-10 08:52:20|627.8|627.4|627.4|627|628|627.4|627.4|627|3610
1654851150000|2022-06-10 08:52:30|627.6|627.2|627.6|627.2|627.6|627.2|627.6|627|1500
1654851170000|2022-06-10 08:52:50|||||||||2000
1654851190000|2022-06-10 08:53:10|||||||||3000
1654851210000|2022-06-10 08:53:30|627.4|627|627.8|627.4|627.8|627.6|627.4|627|65806
1654851220000|2022-06-10 08:53:40||627.6||627.4||627.6||627.4|4582
1654851230000|2022-06-10 08:53:50|||||||||50
1654851260000|2022-06-10 08:54:20|627.6|627.2|629.2|628.8|629.2|629|627.4|627|98135
1654851270000|2022-06-10 08:54:30||629||629||629||628.8|34893
1654851280000|2022-06-10 08:54:40|629|628.8|629.6|629|629.6|629.4|629|628.6|70147
1654851290000|2022-06-10 08:54:50|629.4|629.2|630.2|630|630.2|630|629.4|629|70391
1654851300000|2022-06-10 08:55:00|630|629.8|630.2|630|630.2|630|630|629.6|32075
1654851310000|2022-06-10 08:55:10|||||||||12115
1654851320000|2022-06-10 08:55:20|||||||||1550
1654851330000|2022-06-10 08:55:30|||||||||5831
1654851340000|2022-06-10 08:55:40|||||||||3990
1654851360000|2022-06-10 08:56:00|||||||||1199
1654851370000|2022-06-10 08:56:10|||||||||37651
1654851390000|2022-06-10 08:56:30|||||||||1171
1654851400000|2022-06-10 08:56:40|||||||||8580
1654851410000|2022-06-10 08:56:50|630.4||630.2||630.4||630.2||12142
1654851420000|2022-06-10 08:57:00|630.4|630.2|630.4|630|630.4|630.2|630.4|630|12692
1654851440000|2022-06-10 08:57:20|||||||||3981
1654851450000|2022-06-10 08:57:30|||||||||5710
1654851460000|2022-06-10 08:57:40|630.8|630.2|631.8|631.2|631.8|631.2|630.8|630|50371
1654851470000|2022-06-10 08:57:50|631.4|631|631.8|631.4|631.8|631.4|631.4|631|5403
1654851480000|2022-06-10 08:58:00|||||||||954
1654851520000|2022-06-10 08:58:40|632.2|631.6|632.8|632.2|632.8|632.2|632.2|631.4|17295
1654851530000|2022-06-10 08:58:50|632.6|632.4|632.8|632.4|632.8|632.4|632.6|632.2|0
1654851540000|2022-06-10 08:59:00|632.6|632.2|633.8|633.2|633.8|633.2|632.6|632.2|21446
1654851550000|2022-06-10 08:59:10|633.6|633|633.4|633|633.6|633|633.4|633|373
1654851570000|2022-06-10 08:59:30|||||||||15280
1654851580000|2022-06-10 08:59:40|633.6|633.2|633.8|633.2|633.8|633.2|633.6|633.2|9706
1654851600000|2022-06-10 09:00:00||633.4||633.4||633.4||633.2|1799
1654851610000|2022-06-10 09:00:10|634.2|633.6|634.6|634.2|634.6|634.2|634.2|633.4|18310
1654851620000|2022-06-10 09:00:20|634.8|634.4|634.6|634.2|634.8|634.4|634.6|634.2|2376
1654851630000|2022-06-10 09:00:30|634.8|634.4|634.8|634.2|634.8|634.4|634.8|634.2|1384
1654851650000|2022-06-10 09:00:50||634.4||634.4||634.4||634.4|1162
1654851660000|2022-06-10 09:01:00||634.6||634.4||634.6||634.4|288
1654851670000|2022-06-10 09:01:10|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|3997
1654851680000|2022-06-10 09:01:20|634.4|634|634.4|634|634.4|634|634.4|634|1132
1654851690000|2022-06-10 09:01:30|634.2||634.2||634.2||634.2||18216
1654851700000|2022-06-10 09:01:40|634.4|634.2|634.8|634.2|634.8|634.2|634.4|634.2|4227
1654851730000|2022-06-10 09:02:10|635|634.4|635|634.6|635|634.6|635|634.4|4653
1654851740000|2022-06-10 09:02:20||634.4||634.4||634.4||634.4|0
1654851750000|2022-06-10 09:02:30|634.8|634.6|635|634.6|635|634.6|634.6|634.2|42031
1654851760000|2022-06-10 09:02:40|635.2|634.8|635.6|635|635.6|635|635.2|634.6|16642
1654851800000|2022-06-10 09:03:20|||||||||250
1654851840000|2022-06-10 09:04:00||635.2||635.2||635.2||635.2|0
1654851850000|2022-06-10 09:04:10||635||635||635||635|0
1654851860000|2022-06-10 09:04:20||635.2||635.2||635.2||635.2|0
1654851870000|2022-06-10 09:04:30|635.2|635|635.6|635.2|635.6|635.2|635.2|635|3950
1654851880000|2022-06-10 09:04:40||635||635.2||635.2||635|0
1654851920000|2022-06-10 09:05:20|635.8|635.4|635.8|635.2|635.8|635.4|635.6|635.2|10555
1654851930000|2022-06-10 09:05:30|636|635.4|636|635.6|636|635.6|636|635.2|12180
1654851940000|2022-06-10 09:05:40|||||||||2000
1654851960000|2022-06-10 09:06:00|635.8|635.4|635.8|635.2|636|635.4|635.8|635.2|3107
1654851970000|2022-06-10 09:06:10|636|635.4|635.8|635.4|636|635.4|635.8|635.4|1090
1654851990000|2022-06-10 09:06:30|||||||||2078
1654852010000|2022-06-10 09:06:50||635.6||635.6||635.6||635.6|1000
1654852030000|2022-06-10 09:07:10|636||636||636||636||1207
1654852050000|2022-06-10 09:07:30|635.8|635.4|635.6|635.2|635.8|635.4|635.4|635.2|5808
1654852060000|2022-06-10 09:07:40|635.4|635|635.4|635|635.4|635|635.4|635|268
1654852070000|2022-06-10 09:07:50||635.2||635.2||635.2||635.2|2398
1654852080000|2022-06-10 09:08:00|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.4|793
1654852090000|2022-06-10 09:08:10||635.2||635.2||635.2||635.2|7513
1654852110000|2022-06-10 09:08:30|635.4|635|635.4|635|635.4|635|635.4|635|12
1654852130000|2022-06-10 09:08:50|||||||||240
1654852140000|2022-06-10 09:09:00|635.2||635.4||635.4||635.2||928
1654852150000|2022-06-10 09:09:10|||||||||9
1654852160000|2022-06-10 09:09:20|635.2||635.2||635.2||635.2||22748
1654852180000|2022-06-10 09:09:40|635.4|635.2|635.4|635|635.4|635.2|635.4|635|6692
1654852190000|2022-06-10 09:09:50||635.2||635||635.2||635|300
1654852200000|2022-06-10 09:10:00|||||||||86
1654852240000|2022-06-10 09:10:40|635.2|634|634.4|634|635.4|634.8|634.2|634|77938
1654852260000|2022-06-10 09:11:00|634.8|634.2|634.8|634.6|634.8|634.6|634.8|634|20814
1654852270000|2022-06-10 09:11:10|635||635||635||634.8||5950
1654852310000|2022-06-10 09:11:50|634.8||635||635||634.8||1000
1654852320000|2022-06-10 09:12:00|634.8|634.4|634.6|634.2|635|634.4|634.6|634.2|4547
1654852330000|2022-06-10 09:12:10|634.8|634.4|635|634.6|635|634.6|634.8|634.2|6319
1654852340000|2022-06-10 09:12:20||634.8||634.8||634.8||634.8|1000
1654852350000|2022-06-10 09:12:30|||||||||374
1654852380000|2022-06-10 09:13:00||634.6||634.6||634.6||634.6|3518
1654852390000|2022-06-10 09:13:10||634.8||634.8||634.8||634.8|435
1654852400000|2022-06-10 09:13:20|634.8|634.6|634.8|634.6|634.8|634.6|634.8|634.6|2578
1654852410000|2022-06-10 09:13:30|||||||||7639
1654852430000|2022-06-10 09:13:50||634.4||634.4||634.4||634.4|1468
1654852440000|2022-06-10 09:14:00|635|634.6|635|634.6|635|634.6|635|634.6|13437
1654852450000|2022-06-10 09:14:10||634.8||634.6||634.8||634.6|17
1654852480000|2022-06-10 09:14:40|634.8|634.4|634.8|634.4|634.8|634.4|634.8|634.4|3687
1654852510000|2022-06-10 09:15:10||634.6||634.6||634.6||634.6|0
1654852520000|2022-06-10 09:15:20|635|634.4|635|634.8|635|634.8|635|634.4|5392
1654852540000|2022-06-10 09:15:40||634.6||634.6||634.6||634.6|418
1654852550000|2022-06-10 09:15:50||634.8||634.8||634.8||634.6|6514
1654852560000|2022-06-10 09:16:00|634.8|634.6|634.8|634.6|635|634.6|634.8|634.4|1063
1654852570000|2022-06-10 09:16:10||634.4||634.4||634.4||634.4|0
1654852590000|2022-06-10 09:16:30||634.6||634.6||634.6||634.6|2560
1654852600000|2022-06-10 09:16:40||634.4||634.4||634.6||634.4|0
1654852620000|2022-06-10 09:17:00|634.6|634.6|634.8|634.4|634.8|634.6|634.6|634.4|0
1654852630000|2022-06-10 09:17:10|634.6||634.6||634.6||634.6||0
1654852640000|2022-06-10 09:17:20|634.8|634.2|634.8|634.4|634.8|634.4|634.8|634.2|2856
1654852670000|2022-06-10 09:17:50|634.6|634.2|634.6|634.4|634.6|634.4|634.4|634.2|654
1654852680000|2022-06-10 09:18:00|634.4|634.2|634.6|634.2|634.6|634.2|634.4|634.2|46
1654852690000|2022-06-10 09:18:10||634.4||634.4||634.4||634.4|0
1654852700000|2022-06-10 09:18:20|634.8|634.2|634.6|634.4|634.8|634.4|634.6|634.2|7794
1654852710000|2022-06-10 09:18:30|634.8|634.6|635.4|635.2|635.4|635.2|634.8|634.4|12513
1654852720000|2022-06-10 09:18:40|635.6|635.4|635.8|635.4|636|635.6|635.6|635.4|4059
1654852730000|2022-06-10 09:18:50|635.6|635.2|635.8|635.4|635.8|635.4|635.6|635.2|0
1654852740000|2022-06-10 09:19:00|635.6|635.2|635.6|635.2|635.8|635.4|635.6|635.2|3901
1654852750000|2022-06-10 09:19:10|||||||||2000
1654852800000|2022-06-10 09:20:00||635.4||635.2||635.4||635.2|5151
1654852820000|2022-06-10 09:20:20||635.4||635.4||635.4||635.4|0
1654852840000|2022-06-10 09:20:40||635.2||635.2||635.2||635.2|0
1654852860000|2022-06-10 09:21:00|635.4|635|635.2|635|635.4|635|635.2|635|16637
1654852880000|2022-06-10 09:21:20|||||||||2862
1654852890000|2022-06-10 09:21:30|635|634.8|635|634.8|635|634.8|635|634.8|5402
1654852910000|2022-06-10 09:21:50|||||||||500
1654852920000|2022-06-10 09:22:00|||||||||453
1654852930000|2022-06-10 09:22:10|635.2|635|635.4|635|635.4|635|635.2|635|28256
1654852950000|2022-06-10 09:22:30|||||||||2943
1654852980000|2022-06-10 09:23:00|||||||||1500
1654853000000|2022-06-10 09:23:20|||||||||3417
1654853010000|2022-06-10 09:23:30|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|184
1654853020000|2022-06-10 09:23:40||635||635||635||635|0
1654853040000|2022-06-10 09:24:00||634.8||634.8||634.8||634.8|293
1654853060000|2022-06-10 09:24:20|||||||||3981
1654853100000|2022-06-10 09:25:00|||||||||14
1654853130000|2022-06-10 09:25:30|||||||||2900
1654853150000|2022-06-10 09:25:50|635|635|635.2|634.8|635.2|635|635|634.8|9998
1654853160000|2022-06-10 09:26:00||635||635||635||635|8904
1654853200000|2022-06-10 09:26:40|635.4|635.2|635.4|635|635.4|635.2|635.4|635|1408
1654853210000|2022-06-10 09:26:50|||||||||7800
1654853260000|2022-06-10 09:27:40|635.6|635.2|635.6|635.4|635.8|635.4|635.6|635|11818
1654853270000|2022-06-10 09:27:50|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|0
1654853280000|2022-06-10 09:28:00|||||||||345
1654853290000|2022-06-10 09:28:10||635.4||635.4||635.4||635.4|1820
1654853300000|2022-06-10 09:28:20|636|635.6|636.2|635.8|636.2|635.8|636|635.6|5227
1654853320000|2022-06-10 09:28:40|636.4|636|636.6|636.2|636.6|636.2|636.4|636|0
1654853330000|2022-06-10 09:28:50|636.4|636|636.4|636|636.6|636|636.2|635.8|10000
1654853340000|2022-06-10 09:29:00|636.2|635.8|636.2|635.8|636.2|635.8|636.2|635.8|5726
1654853370000|2022-06-10 09:29:30|||||||||102
1654853390000|2022-06-10 09:29:50|||||||||838
1654853400000|2022-06-10 09:30:00|636.4|636|636.6|636.2|636.6|636.2|636.4|636|4341
1654853410000|2022-06-10 09:30:10|||||||||1000
1654853430000|2022-06-10 09:30:30||636.4||636.2||636.4||636.2|2673
1654853450000|2022-06-10 09:30:50||636.4||636.4||636.4||636.4|0
1654853500000|2022-06-10 09:31:40|636.8|636.6|636.8|636.6|636.8|636.6|636.8|636.6|3033
1654853510000|2022-06-10 09:31:50|637|636.8|636.8|636.6|637|636.8|636.8|636.6|3309
1654853520000|2022-06-10 09:32:00|637||637||637||637||0
1654853530000|2022-06-10 09:32:10|636.8|636.4|636.8|636.6|637|636.6|636.6|636.4|4000
1654853560000|2022-06-10 09:32:40||636.4||636.4||636.4||636.4|9721
1654853580000|2022-06-10 09:33:00|||||||||205
1654853600000|2022-06-10 09:33:20|636.6||636.6||636.6||636.6||0
1654853610000|2022-06-10 09:33:30|636.4|636.2|636.4|636.2|636.4|636.2|636.4|636.2|1268
1654853620000|2022-06-10 09:33:40|||||||||239
1654853640000|2022-06-10 09:34:00|||||||||571
1654853670000|2022-06-10 09:34:30|636.6|636.4|636.6|636.2|636.8|636.6|636.6|636.2|10188
1654853710000|2022-06-10 09:35:10||636.4||636.4||636.4||636.2|3051
1654853720000|2022-06-10 09:35:20|636.8|636.2|636.6|636.2|636.8|636.2|636.6|636.2|7780
1654853740000|2022-06-10 09:35:40||636.4||636.2||636.4||636.2|0
1654853750000|2022-06-10 09:35:50|636.4||636.4||636.6||636.4||0
1654853760000|2022-06-10 09:36:00|||||||||360
1654853790000|2022-06-10 09:36:30|||||||||680
1654853800000|2022-06-10 09:36:40|636.2|636|636.2|636|636.4|636|636.2|636|2458
1654853810000|2022-06-10 09:36:50|||||||||1000
1654853850000|2022-06-10 09:37:30|||||||||400
1654853860000|2022-06-10 09:37:40|636.4|635.8|635.8|635.4|636.4|635.8|635.8|635.4|2084
1654853880000|2022-06-10 09:38:00||635.6||635.4||635.6||635.4|0
1654853910000|2022-06-10 09:38:30|635.6||635.6||635.6||635.6||0
1654853920000|2022-06-10 09:38:40|||||||||300
1654853940000|2022-06-10 09:39:00|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|2611
1654853950000|2022-06-10 09:39:10||635.4||635.4||635.4||635.4|0
1654853990000|2022-06-10 09:39:50||635.6||635.6||635.6||635.6|0
1654854000000|2022-06-10 09:40:00|635.6|635.4|635.6|635.4|635.8|635.4|635.6|635.4|0
1654854010000|2022-06-10 09:40:10|635.8|635.6|635.8|635.4|635.8|635.6|635.8|635.4|829
1654854020000|2022-06-10 09:40:20|635.6||635.6||635.6||635.6||0
1654854040000|2022-06-10 09:40:40|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|518
1654854050000|2022-06-10 09:40:50||635.4||635.6||635.6||635.4|0
1654854060000|2022-06-10 09:41:00||635.4||635.4||635.4||635.4|1701
1654854070000|2022-06-10 09:41:10|635.6||635.6||635.6||635.6||2412
1654854100000|2022-06-10 09:41:40|635.8|635.6|636.2|636|636.4|636|635.8|635.4|11728
1654854110000|2022-06-10 09:41:50|636.4|636.2|636.4|636.2|636.4|636.2|636.4|636.2|495
1654854120000|2022-06-10 09:42:00|636.6|636.4|636.6|636.4|636.6|636.4|636.6|636.2|6882
1654854130000|2022-06-10 09:42:10||636.2||636.2||636.2||636.2|0
1654854140000|2022-06-10 09:42:20|636.4||636.6||636.6||636.4||0
1654854180000|2022-06-10 09:43:00||636.4||636.2||636.4||636.2|0
1654854200000|2022-06-10 09:43:20|636.8|636.4|636.8|636.6|637|636.6|636.8|636.4|1847
1654854210000|2022-06-10 09:43:30|637|636.8|637.6|637.2|637.8|637.6|636.8|636.8|29271
1654854220000|2022-06-10 09:43:40|637.4||637.6||637.6||637.4||2479
1654854230000|2022-06-10 09:43:50|637.8|637.4|637.8|637.4|637.8|637.4|637.6|637.4|1
1654854240000|2022-06-10 09:44:00||637.6||637.6||637.6||637.6|0
1654854290000|2022-06-10 09:44:50|638||637.8||638||637.8||4533
1654854300000|2022-06-10 09:45:00|638|637.8|637.8|637.4|638|637.8|637.6|637.4|3797
1654854310000|2022-06-10 09:45:10|637.6|637.2|637.6|637.2|637.8|637.2|637.4|637.2|1258
1654854340000|2022-06-10 09:45:40|637.4|637|637.2|636.8|637.4|637|637.2|636.8|2512
1654854350000|2022-06-10 09:45:50||637||636.8||637||636.8|1500
1654854390000|2022-06-10 09:46:30|||||||||315
1654854400000|2022-06-10 09:46:40|637|637|637|636.8|637.2|637|637|636.8|3627
1654854410000|2022-06-10 09:46:50|636.8|636.6|636.8|636.4|636.8|636.6|636.8|636.4|307
1654854430000|2022-06-10 09:47:10|637|636.6|636.8|636.6|637|636.6|636.8|636.4|0
1654854440000|2022-06-10 09:47:20|636.6|636.4|636.6|636.2|636.6|636.4|636.6|636.2|1576
1654854450000|2022-06-10 09:47:30|636.4|636|636|635.6|636.4|636|636|635.6|2364
1654854460000|2022-06-10 09:47:40|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|11300
1654854500000|2022-06-10 09:48:20|636|635.6|636|635.6|636|635.6|635.8|635.4|9866
1654854510000|2022-06-10 09:48:30|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|0
1654854520000|2022-06-10 09:48:40|636|635.6|635.8|635.4|636|635.6|635.8|635.4|0
1654854530000|2022-06-10 09:48:50|636|635.6|636|635.6|636|635.6|635.8|635.4|0
1654854540000|2022-06-10 09:49:00|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|0
1654854550000|2022-06-10 09:49:10|635.6|635.6|635.6|635.4|635.8|635.6|635.6|635.4|7347
1654854560000|2022-06-10 09:49:20|635.8||635.8||635.8||635.6||4925
1654854570000|2022-06-10 09:49:30|635.6||635.8||635.8||635.6||0
1654854580000|2022-06-10 09:49:40|635.6||635.6||635.8||635.6||0
1654854600000|2022-06-10 09:50:00||635.2||635.4||635.4||635.2|2608
1654854610000|2022-06-10 09:50:10|||||||||1948
1654854620000|2022-06-10 09:50:20|635.8|635.6|636|635.6|636|635.8|635.8|635.4|9533
1654854640000|2022-06-10 09:50:40|635.8|635.4|635.6|635.2|635.8|635.4|635.6|635.2|1019
1654854670000|2022-06-10 09:51:10||635.4||635.2||635.4||635.2|0
1654854680000|2022-06-10 09:51:20||635.4||635.2||635.4||635.2|0
1654854700000|2022-06-10 09:51:40||635.4||635.2||635.4||635.2|0
1654854710000|2022-06-10 09:51:50|635.4||635.4||635.4||635.4||0
1654854720000|2022-06-10 09:52:00||635||635||635||635|534
1654854730000|2022-06-10 09:52:10||635.2||635||635.2||635|0
1654854740000|2022-06-10 09:52:20|635.2||635.2||635.2||635.2||0
1654854750000|2022-06-10 09:52:30|635.4|635.2|635.6|635.2|635.6|635.2|635.4|635.2|12250
1654854760000|2022-06-10 09:52:40|635.4||635.4||635.4||635.4||0
1654854770000|2022-06-10 09:52:50|635.6||635.6||635.6||635.6||1490
1654854800000|2022-06-10 09:53:20||635.4||635.4||635.4||635.4|346
1654854810000|2022-06-10 09:53:30||635.2||635.2||635.2||635.2|0
1654854820000|2022-06-10 09:53:40|635.4||635.6||635.6||635.4||522
1654854850000|2022-06-10 09:54:10|635.8|635.4|636|635.6|636|635.6|635.8|635.4|23524
1654854880000|2022-06-10 09:54:40|||||||||600
1654854920000|2022-06-10 09:55:20||635.8||635.6||635.8||635.6|961
1654854940000|2022-06-10 09:55:40|635.8|635.8|636|635.6|636|635.8|635.8|635.6|1831
1654854960000|2022-06-10 09:56:00|||||||||320
1654854980000|2022-06-10 09:56:20|||||||||1000
1654854990000|2022-06-10 09:56:30|||||||||150
1654855050000|2022-06-10 09:57:30|635.8|635.4|635.6|635.2|635.8|635.4|635.6|635.2|4191
1654855060000|2022-06-10 09:57:40|||||||||4000
1654855070000|2022-06-10 09:57:50|635.8|635.4|635.6|635.4|635.8|635.4|635.6|635.2|4180
1654855080000|2022-06-10 09:58:00|635.8|635.6|636|635.6|636|635.6|635.8|635.6|4512
1654855090000|2022-06-10 09:58:10|636.2|635.8|635.8|635.6|636.2|636|635.8|635.6|85062
1654855100000|2022-06-10 09:58:20|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.4|1344
1654855110000|2022-06-10 09:58:30|635.8||635.6||635.8||635.6||1400
1654855120000|2022-06-10 09:58:40||635.2||635.2||635.2||635.2|5251
1654855130000|2022-06-10 09:58:50||635.4||635.2||635.4||635.2|0
1654855150000|2022-06-10 09:59:10|635.8|635.4|635.6|635.2|635.8|635.4|635.6|635.2|3477
1654855170000|2022-06-10 09:59:30||635.4||635.2||635.4||635.2|5803
1654855180000|2022-06-10 09:59:40||635.4||635.2||635.4||635.2|2000
1654855190000|2022-06-10 09:59:50||635.4||635.4||635.4||635.4|1758
1654855200000|2022-06-10 10:00:00|||||||||597
1654855210000|2022-06-10 10:00:10|635.8|635.6|635.8|635.4|635.8|635.6|635.8|635.4|2986
1654855220000|2022-06-10 10:00:20|||||||||1575
1654855230000|2022-06-10 10:00:30||635.6||635.4||635.6||635.4|886
1654855260000|2022-06-10 10:01:00|||||||||496
1654855280000|2022-06-10 10:01:20|||||||||132
1654855290000|2022-06-10 10:01:30|635.6|635.2|635.4|635.2|635.8|635.2|635.4|635.2|4207
1654855300000|2022-06-10 10:01:40|||||||||4949
1654855310000|2022-06-10 10:01:50||635||635||635||635|1735
1654855320000|2022-06-10 10:02:00||635.2||635||635.2||635|594
1654855330000|2022-06-10 10:02:10||635.2||635||635.2||635|1200
1654855340000|2022-06-10 10:02:20||635.2||635.2||635.2||635.2|0
1654855350000|2022-06-10 10:02:30||635||635||635||635|0
1654855380000|2022-06-10 10:03:00|635.2||635.2||635.2||635.2||25176
1654855390000|2022-06-10 10:03:10||634.8||635||635||634.8|45475
1654855400000|2022-06-10 10:03:20|635|634.8|635|634.8|635|634.8|635|634.8|20847
1654855430000|2022-06-10 10:03:50|||||||||214
1654855440000|2022-06-10 10:04:00|635.2||635.2||635.2||635.2||13789
1654855450000|2022-06-10 10:04:10|635||635.2||635.2||635||0
1654855500000|2022-06-10 10:05:00|||||||||1000
1654855510000|2022-06-10 10:05:10|635.4|635|635.4|635|635.4|635|635.4|635|10289
1654855530000|2022-06-10 10:05:30|635.2|634.8|634.8|634.4|635.2|634.8|634.6|634.4|18455
1654855540000|2022-06-10 10:05:40|634.6||634.6||634.6||634.6||0
1654855560000|2022-06-10 10:06:00||634.2||634.2||634.2||634.2|880
1654855580000|2022-06-10 10:06:20|634.8|634.4|634.8|634.4|634.8|634.4|634.8|634.4|10719
1654855590000|2022-06-10 10:06:30||634.6||634.4||634.6||634.4|20466
1654855600000|2022-06-10 10:06:40|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|0
1654855610000|2022-06-10 10:06:50|634.8|634.4|634.6|634.2|634.8|634.4|634.6|634.2|33667
1654855620000|2022-06-10 10:07:00|634.8|634.4|634.6|634.4|634.8|634.4|634.6|634.2|12370
1654855640000|2022-06-10 10:07:20|634.8|634.6|635|634.8|635|634.8|634.8|634.6|3770
1654855660000|2022-06-10 10:07:40|634.8|634.6|635|634.6|635|634.6|634.8|634.4|1430
1654855670000|2022-06-10 10:07:50|634.8|634.4|635|634.6|635|634.6|634.8|634.4|0
1654855680000|2022-06-10 10:08:00|634.8|634.4|635|634.6|635|634.6|634.8|634.4|1345
1654855690000|2022-06-10 10:08:10|634.8|634.4|634.8|634.4|635|634.6|634.8|634.4|0
1654855700000|2022-06-10 10:08:20||634.6||634.4||634.6||634.4|0
1654855710000|2022-06-10 10:08:30||634.6||634.4||634.6||634.4|0
1654855720000|2022-06-10 10:08:40|634.6||634.6||634.6||634.6||0
1654855750000|2022-06-10 10:09:10|634.8|634.6|634.8|634.4|634.8|634.6|634.8|634.4|952
1654855770000|2022-06-10 10:09:30||634.6||634.4||634.6||634.4|500
1654855800000|2022-06-10 10:10:00||634.6||634.6||634.6||634.6|855
1654855810000|2022-06-10 10:10:10|634.6|634.4|634.8|634.4|634.8|634.4|634.6|634.4|6778
1654855830000|2022-06-10 10:10:30|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|4570
1654855860000|2022-06-10 10:11:00||634.4||634.4||634.4||634.4|0
1654855890000|2022-06-10 10:11:30||634.2||634.2||634.2||634.2|1929
1654855950000|2022-06-10 10:12:30|634.8|634.4|634.8|634.4|634.8|634.6|634.8|634.4|4062
1654856020000|2022-06-10 10:13:40|||||||||2668
1654856030000|2022-06-10 10:13:50|||||||||2900
1654856040000|2022-06-10 10:14:00||634.6||634.6||634.6||634.6|0
1654856080000|2022-06-10 10:14:40|635|634.8|635.4|635.2|635.4|635.2|635|634.8|32680
1654856090000|2022-06-10 10:14:50|||||||||1652
1654856140000|2022-06-10 10:15:40|635.6|635.4|636.2|635.8|636.2|635.8|635.6|635.4|3529
1654856150000|2022-06-10 10:15:50|636.4|636|636.4|636|636.4|636|636.4|636|760
1654856160000|2022-06-10 10:16:00|636.6|636.2|636.6|636.2|636.6|636.2|636.6|636.2|0
1654856170000|2022-06-10 10:16:10||636.4||636.4||636.4||636.2|2333
1654856180000|2022-06-10 10:16:20|636.4|636.2|636.6|636.2|636.6|636.2|636.4|636.2|11279
1654856210000|2022-06-10 10:16:50||636.4||636.4||636.4||636.4|162
1654856220000|2022-06-10 10:17:00|636.8|636.6|637|636.6|637|636.6|636.8|636.6|12390
1654856230000|2022-06-10 10:17:10|636.8|636.4|636.8|636.4|637|636.4|636.8|636.4|0
1654856280000|2022-06-10 10:18:00|636.6||636.8||636.8||636.6||0
1654856290000|2022-06-10 10:18:10|||||||||100
1654856310000|2022-06-10 10:18:30||636.6||636.6||636.6||636.6|0
1654856320000|2022-06-10 10:18:40||636.4||636.4||636.4||636.4|0
1654856340000|2022-06-10 10:19:00||636.6||636.6||636.6||636.6|0
1654856350000|2022-06-10 10:19:10|636.6|636.4|636.8|636.4|636.8|636.4|636.6|636.4|5205
1654856400000|2022-06-10 10:20:00|636.6|636.2|636.6|636.2|636.8|636.2|636.6|636.2|6581
1654856410000|2022-06-10 10:20:10|||||||||1937
1654856430000|2022-06-10 10:20:30|||||||||1223
1654856440000|2022-06-10 10:20:40|636.4||636.4||636.4||636.4||230
1654856450000|2022-06-10 10:20:50|||||||||6511
1654856460000|2022-06-10 10:21:00|636.6|636.4|636.6|636.2|636.6|636.4|636.4|636.2|2993
1654856500000|2022-06-10 10:21:40|||||||||545
1654856520000|2022-06-10 10:22:00||636.4||636.2||636.4||636.2|0
1654856530000|2022-06-10 10:22:10|636.4||636.6||636.6||636.4||0
1654856540000|2022-06-10 10:22:20|636.4|636|636|635.6|636.4|636|635.8|635.6|11483
1654856550000|2022-06-10 10:22:30|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|7401
1654856560000|2022-06-10 10:22:40||635.6||635.4||635.6||635.4|0
1654856570000|2022-06-10 10:22:50|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|0
1654856590000|2022-06-10 10:23:10|635.4||635.4||635.4||635.4||0
1654856600000|2022-06-10 10:23:20|||||||||339
1654856630000|2022-06-10 10:23:50||635||635||635||635|4719
1654856670000|2022-06-10 10:24:30|||||||||2500
1654856690000|2022-06-10 10:24:50|635.2||635.2||635.2||635.2||0
1654856700000|2022-06-10 10:25:00|635.4|635.2|635.4|635|635.4|635.2|635.4|635|3991
1654856720000|2022-06-10 10:25:20|635.2||635.4||635.4||635.2||0
1654856740000|2022-06-10 10:25:40|||||||||112986
1654856760000|2022-06-10 10:26:00|||||||||204
1654856770000|2022-06-10 10:26:10|635.2||635.2||635.2||635.2||1957
1654856790000|2022-06-10 10:26:30||634.8||634.8||634.8||634.8|98180
1654856800000|2022-06-10 10:26:40|635||635||635||635||124106
1654856810000|2022-06-10 10:26:50|635.2||635||635.2||635||2378
1654856820000|2022-06-10 10:27:00|635.2||635.2||635.2||635.2||175
1654856860000|2022-06-10 10:27:40|635||635||635||635||163388
1654856890000|2022-06-10 10:28:10|635.2||635.2||635.2||635||14168
1654856900000|2022-06-10 10:28:20|635.4|635|635.8|635.4|635.8|635.4|635.4|634.8|16511
1654856910000|2022-06-10 10:28:30|635.6||635.8||635.8||635.6||5634
1654856920000|2022-06-10 10:28:40|635.6||635.6||635.6||635.6||202
1654856940000|2022-06-10 10:29:00||635.2||635.2||635.2||635.2|196
1654856980000|2022-06-10 10:29:40|635.4|635|635.6|635.2|635.6|635.2|635.4|635|0
1654856990000|2022-06-10 10:29:50|635.4|635|635.2|634.8|635.6|635|635.2|634.8|1353
1654857010000|2022-06-10 10:30:10|635|634.6|635.2|634.8|635.2|634.8|635|634.6|19560
1654857020000|2022-06-10 10:30:20|||||||||600
1654857030000|2022-06-10 10:30:30|635.4|635|635.6|635.4|635.8|635.6|635.4|634.8|37923
1654857040000|2022-06-10 10:30:40||635.2||635.4||635.4||635.2|0
1654857050000|2022-06-10 10:30:50|||||||||7829
1654857070000|2022-06-10 10:31:10|635.8|635.6|635.8|635.6|635.8|635.6|635.8|635.6|5268
1654857080000|2022-06-10 10:31:20||635.4||635.6||635.6||635.4|0
1654857090000|2022-06-10 10:31:30||635.4||635.4||635.4||635.4|24
1654857110000|2022-06-10 10:31:50||635.6||635.4||635.6||635.4|10000
1654857120000|2022-06-10 10:32:00|635.6|635.2|635.4|635|635.8|635.2|635.4|635|2508
1654857130000|2022-06-10 10:32:10||635.2||635.2||635.2||635.2|0
1654857140000|2022-06-10 10:32:20|635.2|635|635.4|635|635.4|635|635.2|635|6991
1654857190000|2022-06-10 10:33:10|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|7535
1654857200000|2022-06-10 10:33:20|||||||||79
1654857240000|2022-06-10 10:34:00|||||||||143
1654857290000|2022-06-10 10:34:50|635||635||635||635||3600
1654857330000|2022-06-10 10:35:30|635.2||635.2||635.2||635.2||5504
1654857350000|2022-06-10 10:35:50|||||||||2516
1654857360000|2022-06-10 10:36:00||635||635||635||634.8|0
1654857370000|2022-06-10 10:36:10|635.4|634.8|635.4|635|635.4|635.2|635.4|634.8|7673
1654857380000|2022-06-10 10:36:20|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|1790
1654857400000|2022-06-10 10:36:40||635||635||635||635|571
1654857420000|2022-06-10 10:37:00||634.8||634.8||635||634.8|5024
1654857470000|2022-06-10 10:37:50|635|634.6|634.8|634.6|635.2|634.6|634.8|634.6|22024
1654857480000|2022-06-10 10:38:00||634.4||634.4||634.4||634.4|4513
1654857490000|2022-06-10 10:38:10|634.6||634.6||634.6||634.6||0
1654857500000|2022-06-10 10:38:20||634.2||634.2||634.2||634.2|259
1654857510000|2022-06-10 10:38:30|||||||||75
1654857520000|2022-06-10 10:38:40|634.8|634.4|634.8|634.4|634.8|634.4|634.6|634.4|3029
1654857550000|2022-06-10 10:39:10|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|0
1654857600000|2022-06-10 10:40:00||634.4||634.4||634.4||634.4|0
1654857610000|2022-06-10 10:40:10||634.2||634.2||634.2||634.2|3563
1654857650000|2022-06-10 10:40:50|634.4|634|634.4|634|634.4|634|634.4|634|2636
1654857700000|2022-06-10 10:41:40|634.2||634.2||634.4||634.2||3133
1654857710000|2022-06-10 10:41:50|634.4||634.4||634.4||634.4||3772
1654857730000|2022-06-10 10:42:10|634.6|634.2|634.8|634.4|634.8|634.4|634.6|634|24116
1654857820000|2022-06-10 10:43:40|634.6|634.2|634.4|634|634.8|634.2|634.4|634|12741
1654857890000|2022-06-10 10:44:50|634.2|633.8|634.6|634.4|634.6|634.4|634.2|633.8|36436
1654857900000|2022-06-10 10:45:00||634.2||634.2||634.2||634.2|5795
1654857910000|2022-06-10 10:45:10|634.8|634.4|634.8|634.6|634.8|634.6|634.8|634.2|4986
1654857920000|2022-06-10 10:45:20||634.4||634.4||634.4||634.4|0
1654857950000|2022-06-10 10:45:50|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|3488
1654857980000|2022-06-10 10:46:20||634.4||634.2||634.4||634.2|0
1654857990000|2022-06-10 10:46:30||634.4||634.4||634.4||634.2|0
1654858040000|2022-06-10 10:47:20|634.8|634.6|634.8|634.6|634.8|634.6|634.8|634.6|3955
1654858050000|2022-06-10 10:47:30|634.6|634.4|634.8|634.4|634.8|634.4|634.6|634.4|0
1654858060000|2022-06-10 10:47:40|634.6|634.2|634.6|634.2|634.8|634.2|634.6|634.2|177
1654858080000|2022-06-10 10:48:00||634.4||634.4||634.4||634.4|0
1654858090000|2022-06-10 10:48:10|634.8|634.2|634.6|634.2|634.8|634.2|634.6|634.2|1378
1654858110000|2022-06-10 10:48:30|634.4|634|634.4|634|634.4|634|634.4|634|4567
1654858120000|2022-06-10 10:48:40|||||||||225
1654858140000|2022-06-10 10:49:00||634.2||634||634.2||634|0
1654858150000|2022-06-10 10:49:10||634.2||634.2||634.2||634.2|0
1654858160000|2022-06-10 10:49:20||634||634||634||634|650
1654858180000|2022-06-10 10:49:40||634.2||634||634.2||634|1121
1654858250000|2022-06-10 10:50:50||634.2||634||634.2||634|419
1654858280000|2022-06-10 10:51:20|||||||||395
1654858320000|2022-06-10 10:52:00|634.2|633.8|634|633.8|634.2|634|634|633.8|13661
1654858330000|2022-06-10 10:52:10|633.8|633.6|633.8|633.6|633.8|633.6|633.8|633.6|400
1654858350000|2022-06-10 10:52:30|634||634||634||633.8||10908
1654858400000|2022-06-10 10:53:20|634.2|633.8|634.2|634|634.2|634|634.2|633.6|15913
1654858430000|2022-06-10 10:53:50|634|633.8|634|633.6|634|633.8|634|633.6|672
1654858440000|2022-06-10 10:54:00||633.8||633.8||633.8||633.6|0
1654858450000|2022-06-10 10:54:10||633.6||633.6||633.6||633.6|0
1654858480000|2022-06-10 10:54:40|633.8|633.4|633.8|633.4|633.8|633.4|633.8|633.4|3333
1654858490000|2022-06-10 10:54:50|634|633.6|634|633.6|634|633.8|634|633.6|3744
1654858500000|2022-06-10 10:55:00|633.8|633.4|633.8|633.4|633.8|633.4|633.8|633.4|0
1654858520000|2022-06-10 10:55:20||633.6||633.4||633.6||633.4|1000
1654858530000|2022-06-10 10:55:30||633.6||633.4||633.6||633.4|0
1654858540000|2022-06-10 10:55:40|634|633.6|634|633.6|634|633.8|634|633.4|4347
1654858550000|2022-06-10 10:55:50|633.8|633.4|633.8|633.4|633.8|633.6|633.8|633.4|0
1654858590000|2022-06-10 10:56:30|||||||||78
1654858620000|2022-06-10 10:57:00|633.6|633.2|633.6|633.2|633.6|633.2|633.6|633.2|3299
1654858630000|2022-06-10 10:57:10|633.8|633.4|633.8|633.4|633.8|633.4|633.8|633.4|8226
1654858640000|2022-06-10 10:57:20|633.6|633.2|633.4|633.2|633.6|633.2|633.4|633.2|3529
1654858650000|2022-06-10 10:57:30||633||633||633||633|879
1654858690000|2022-06-10 10:58:10|633.2||633.2||633.2||633.2||13529
1654858700000|2022-06-10 10:58:20||632.8||632.8||632.8||632.8|3055
1654858750000|2022-06-10 10:59:10|633.4|633|633.6|633.4|633.6|633.4|633.4|632.8|22310
1654858770000|2022-06-10 10:59:30||633.2||633.2||633.2||633.2|742
1654858780000|2022-06-10 10:59:40|633.8|633.4|633.8|633.6|633.8|633.6|633.8|633.4|2988
1654858800000|2022-06-10 11:00:00|634|633.8|634.2|633.8|634.2|633.8|634|633.6|1740
1654858810000|2022-06-10 11:00:10|634||634.2||634.2||634||918
1654858820000|2022-06-10 11:00:20|634||634||634||634||0
1654858830000|2022-06-10 11:00:30|634.2|634|634.4|634|634.4|634|634.2|634|1880
1654858840000|2022-06-10 11:00:40||634.2||634.2||634.2||634.2|69
1654858870000|2022-06-10 11:01:10||634||634||634.2||634|2071
1654858880000|2022-06-10 11:01:20||634.2||634.2||634.2||634|0
1654858890000|2022-06-10 11:01:30|||||||||100
1654858900000|2022-06-10 11:01:40||634||634||634||634|0
1654858920000|2022-06-10 11:02:00|634.2||634.2||634.2||634.2||0
1654858930000|2022-06-10 11:02:10|634|633.8|634|633.8|634|633.8|634|633.6|613
1654858940000|2022-06-10 11:02:20|634.2|633.6|633.8|633.4|634.2|634|633.8|633.4|8282
1654858970000|2022-06-10 11:02:50||633.6||633.4||633.6||633.4|0
1654858980000|2022-06-10 11:03:00||633.6||633.6||633.6||633.6|0
1654859000000|2022-06-10 11:03:20|634|633.8|634.2|633.8|634.2|633.8|634|633.8|8159
1654859010000|2022-06-10 11:03:30||634||634||634||634|0
1654859050000|2022-06-10 11:04:10|||||||||70
1654859060000|2022-06-10 11:04:20|634.4|634.2|634.4|634|634.4|634.2|634.4|634|780
1654859100000|2022-06-10 11:05:00|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|7810
1654859130000|2022-06-10 11:05:30|634.4||634.4||634.4||634.4||2900
1654859160000|2022-06-10 11:06:00|634.6||634.6||634.6||634.6||74
1654859170000|2022-06-10 11:06:10|634.8|634.4|635.6|635.2|635.6|635.2|634.8|634.2|21171
1654859190000|2022-06-10 11:06:30|635.4|635|635.4|635|635.4|635|635.2|634.8|5280
1654859210000|2022-06-10 11:06:50||635.2||635.2||635.2||635.2|0
1654859230000|2022-06-10 11:07:10|||||||||14
1654859250000|2022-06-10 11:07:30|635.6|635|635.4|635|635.6|635|635.4|635|2531
1654859260000|2022-06-10 11:07:40||635.2||635||635.2||635|0
1654859270000|2022-06-10 11:07:50||635.2||635.2||635.2||635.2|0
1654859280000|2022-06-10 11:08:00|635.6|635.4|635.6|635.2|635.8|635.4|635.6|635.2|13189
1654859290000|2022-06-10 11:08:10|635.4|635|635.4|635|635.4|635|635.4|635|375
1654859300000|2022-06-10 11:08:20|635.6|635.2|635.8|635.4|635.8|635.6|635.6|635|10319
1654859310000|2022-06-10 11:08:30|636|635.6|636.2|635.8|636.2|635.8|636|635.6|5483
1654859320000|2022-06-10 11:08:40|636|635.6|636|635.8|636.2|635.8|636|635.6|0
1654859330000|2022-06-10 11:08:50|636.2||636.2||636.2||636.2||0
1654859340000|2022-06-10 11:09:00|636|635.6|636|635.8|636|635.8|635.8|635.4|1975
1654859350000|2022-06-10 11:09:10|635.8|635.6|636|635.6|636|635.6|635.8|635.6|2
1654859380000|2022-06-10 11:09:40||635.8||635.8||635.8||635.8|121
1654859390000|2022-06-10 11:09:50||635.6||635.6||635.6||635.6|1493
1654859420000|2022-06-10 11:10:20||635.8||635.6||635.8||635.6|1504
1654859450000|2022-06-10 11:10:50|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|346
1654859460000|2022-06-10 11:11:00|635.6|635.2|635.4|635|635.8|635.2|635.4|635|1107
1654859510000|2022-06-10 11:11:50||635.2||635||635.2||635|0
1654859520000|2022-06-10 11:12:00|635.6|635.2|635.8|635.4|635.8|635.4|635.6|635|4830
1654859530000|2022-06-10 11:12:10||635.6||635.6||635.6||635.6|0
1654859550000|2022-06-10 11:12:30||635.4||635.4||635.4||635.4|231
1654859560000|2022-06-10 11:12:40|635.6|635.2|635.6|635.4|635.8|635.4|635.6|635.2|1390
1654859570000|2022-06-10 11:12:50||635.2||635.2||635.2||635.2|2686
1654859580000|2022-06-10 11:13:00|635.4|635|635.4|635|635.4|635|635.4|635|0
1654859600000|2022-06-10 11:13:20|635.2|635.2|635.4|635|635.4|635.2|635.2|635|2485
1654859630000|2022-06-10 11:13:50|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|1613
1654859640000|2022-06-10 11:14:00|635.4|635|635.6|635.2|635.6|635.2|635.4|635|0
1654859650000|2022-06-10 11:14:10|635.4||635.6||635.6||635.4||0
1654859680000|2022-06-10 11:14:40|635.8|635.4|635.8|635.4|635.8|635.6|635.8|635.2|6388
1654859690000|2022-06-10 11:14:50|635.6|635.2|635.6|635.2|635.6|635.4|635.6|635.2|0
1654859710000|2022-06-10 11:15:10|635.4||635.4||635.4||635.4||0
1654859720000|2022-06-10 11:15:20||635||635||635||635|3087
1654859750000|2022-06-10 11:15:50|635.6|635.2|635.4|635.2|635.6|635.2|635.4|635.2|461
1654859760000|2022-06-10 11:16:00|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.4|1728
1654859780000|2022-06-10 11:16:20|635.8|635.6|636|635.6|636|635.6|635.8|635.4|8175
1654859800000|2022-06-10 11:16:40||635.8||635.8||635.8||635.8|0
1654859810000|2022-06-10 11:16:50||635.6||635.6||635.6||635.6|1221
1654859820000|2022-06-10 11:17:00||635.8||635.8||635.8||635.8|1321
1654859830000|2022-06-10 11:17:10|636.2||636.2||636.2||636.2||0
1654859840000|2022-06-10 11:17:20|636|635.6|636|635.6|636.2|635.6|636|635.6|1982
1654859850000|2022-06-10 11:17:30|636.2|635.8|636.2|636|636.2|636|636.2|635.8|2368
1654859860000|2022-06-10 11:17:40||635.8||635.8||636||635.8|0
1654859900000|2022-06-10 11:18:20|636|636|636|635.6|636.2|636|636|635.6|5435
1654859910000|2022-06-10 11:18:30|||||||||220
1654859930000|2022-06-10 11:18:50|635.8||636||636||635.8||1690
1654859970000|2022-06-10 11:19:30|635.8||636||636||635.8||0
1654859980000|2022-06-10 11:19:40|635.8||635.8||635.8||635.8||0
1654860020000|2022-06-10 11:20:20|636|635.8|636|635.8|636|635.8|636|635.8|1587
1654860050000|2022-06-10 11:20:50||635.6||635.6||635.6||635.6|824
1654860060000|2022-06-10 11:21:00|635.8||635.8||635.8||635.8||0
1654860080000|2022-06-10 11:21:20|635.6|635.4|635.8|635.4|635.8|635.4|635.6|635.4|1136
1654860100000|2022-06-10 11:21:40||635.6||635.4||635.6||635.4|0
1654860140000|2022-06-10 11:22:20|635.6|635.2|635.4|635.2|635.6|635.2|635.4|635.2|538
1654860170000|2022-06-10 11:22:50||635||635||635||635|958
1654860180000|2022-06-10 11:23:00|635.2|635.2|635.8|635.4|635.8|635.4|635.2|634.8|33401
1654860190000|2022-06-10 11:23:10|636|635.6|635.8|635.6|636|635.8|635.8|635.6|5873
1654860200000|2022-06-10 11:23:20|636|635.8|636|635.6|636|635.8|636|635.6|1627
1654860210000|2022-06-10 11:23:30|635.8||636||636||635.8||0
1654860230000|2022-06-10 11:23:50||635.8||635.8||635.8||635.6|0
1654860240000|2022-06-10 11:24:00|||||||||500
1654860250000|2022-06-10 11:24:10||635.6||635.6||635.8||635.6|5528
1654860260000|2022-06-10 11:24:20|635.8|635.8|635.6|635.4|635.8|635.8|635.6|635.4|1655
1654860270000|2022-06-10 11:24:30||635.2||635.2||635.2||635.2|1244
1654860330000|2022-06-10 11:25:30|||||||||600
1654860340000|2022-06-10 11:25:40|635.4|635|635.2|635|635.4|635|635.2|635|611
1654860360000|2022-06-10 11:26:00|||||||||200
1654860410000|2022-06-10 11:26:50|||||||||24
1654860430000|2022-06-10 11:27:10||634.8||634.8||634.8||634.8|6651
1654860490000|2022-06-10 11:28:10|635|634.6|634.8|634.6|635.2|634.8|634.8|634.6|66669
1654860510000|2022-06-10 11:28:30|634.6|634.4|634.6|634.4|634.6|634.4|634.6|634.4|1393
1654860520000|2022-06-10 11:28:40|634.8|634.2|634.8|634.4|634.8|634.4|634.8|634.2|9703
1654860530000|2022-06-10 11:28:50|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|0
1654860540000|2022-06-10 11:29:00|634.4||634.6||634.6||634.4||0
1654860550000|2022-06-10 11:29:10|634.4|634.4|634.8|634.6|634.8|634.6|634.4|634.2|13452
1654860560000|2022-06-10 11:29:20|634.6|634.4|634.6|634.4|634.6|634.4|634.6|634.4|789
1654860570000|2022-06-10 11:29:30||634.2||634.2||634.2||634.2|0
1654860580000|2022-06-10 11:29:40||634.4||634.4||634.4||634.4|3582
1654860600000|2022-06-10 11:30:00|||||||||2900
1654860620000|2022-06-10 11:30:20|||||||||498
1654860650000|2022-06-10 11:30:50|634.8|634.6|635|634.6|635|634.8|634.8|634.6|29824
1654860660000|2022-06-10 11:31:00|634.8||635||635||634.8||5500
1654860670000|2022-06-10 11:31:10|||||||||24
1654860690000|2022-06-10 11:31:30|634.8|634.8|635.4|635|635.4|635|634.8|634.6|26207
1654860700000|2022-06-10 11:31:40|635.6|635.2|635.8|635.4|635.8|635.6|635.6|635.2|8886
1654860710000|2022-06-10 11:31:50|635.6|635.6|635.6|635.4|635.6|635.6|635.6|635.4|3837
1654860720000|2022-06-10 11:32:00|||||||||454
1654860740000|2022-06-10 11:32:20|||||||||850
1654860750000|2022-06-10 11:32:30|635.8||635.8||635.8||635.8||2055
1654860770000|2022-06-10 11:32:50|636|635.6|636.2|635.8|636.2|635.8|636|635.6|8881
1654860780000|2022-06-10 11:33:00|636.4|636|636.6|636.2|636.6|636.2|636.4|636|637
1654860790000|2022-06-10 11:33:10|636.8|636.4|636.8|636.4|636.8|636.4|636.8|636.4|0
1654860810000|2022-06-10 11:33:30||636.6||636.6||636.6||636.6|300
1654860820000|2022-06-10 11:33:40|||||||||250
1654860850000|2022-06-10 11:34:10|||||||||314
1654860860000|2022-06-10 11:34:20|637|636.8|637|636.8|637|636.8|637|636.8|953
1654860870000|2022-06-10 11:34:30|||||||||4110
1654860880000|2022-06-10 11:34:40|||||||||3528
1654860890000|2022-06-10 11:34:50||636.6||636.6||636.6||636.6|4
1654860900000|2022-06-10 11:35:00|636.8|636.4|636.6|636.2|637|636.6|636.6|636.2|2553
1654860930000|2022-06-10 11:35:30||636.4||636.2||636.4||636.2|1600
1654860940000|2022-06-10 11:35:40||636.4||636.2||636.4||636.2|0
1654860950000|2022-06-10 11:35:50||636.4||636.4||636.4||636.4|0
1654860960000|2022-06-10 11:36:00||636.2||636.2||636.2||636.2|0
1654860970000|2022-06-10 11:36:10|636.8|636.4|637|636.8|637|636.8|636.8|636.4|5160
1654860990000|2022-06-10 11:36:30||636.6||636.6||636.6||636.6|0
1654861010000|2022-06-10 11:36:50|636.8|636.4|636.8|636.4|636.8|636.4|636.8|636.4|0
1654861040000|2022-06-10 11:37:20|636.6||636.8||636.8||636.6||0
1654861060000|2022-06-10 11:37:40|636.6|636.2|636.4|636|636.6|636.2|636.2|635.8|1284
1654861070000|2022-06-10 11:37:50|636.2|635.8|636|635.8|636.2|635.8|636|635.6|5950
1654861080000|2022-06-10 11:38:00|636.2|635.6|635.6|635.2|636.2|635.6|635.6|635.2|12994
1654861090000|2022-06-10 11:38:10|635.4||635.4||635.4||635.4||0
1654861150000|2022-06-10 11:39:10|635.6|635.4|635.6|635.2|635.6|635.4|635.6|635.2|6040
1654861180000|2022-06-10 11:39:40|635.4|635|635.4|635|635.6|635|635.4|635|0
1654861200000|2022-06-10 11:40:00|635.2|634.8|635.2|634.8|635.2|634.8|635|634.8|3118
1654861210000|2022-06-10 11:40:10|||||||||2734
1654861220000|2022-06-10 11:40:20|||||||||6531
1654861260000|2022-06-10 11:41:00||635||635||635||635|0
1654861270000|2022-06-10 11:41:10|635.4|635.2|635.4|635.2|635.4|635.2|635.4|635.2|5660
1654861280000|2022-06-10 11:41:20||635||635||635||635|1788
1654861340000|2022-06-10 11:42:20||635.2||635||635.2||635|2000
1654861350000|2022-06-10 11:42:30|635.2||635.2||635.2||635.2||0
1654861380000|2022-06-10 11:43:00||634.8||634.8||634.8||634.8|304
1654861400000|2022-06-10 11:43:20||635||635||635||635|1560
1654861500000|2022-06-10 11:45:00|||||||||862
1654861510000|2022-06-10 11:45:10|635.4||635.4||635.4||635.4||18520
1654861520000|2022-06-10 11:45:20|635.2|635.2|635.2|635|635.4|635.2|635.2|635|0
1654861530000|2022-06-10 11:45:30|635.4|635.2|635.4|635.2|635.4|635.2|635.4|635|2335
1654861540000|2022-06-10 11:45:40|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.4|4410
1654861570000|2022-06-10 11:46:10|635.8||635.8||635.8||635.8||575
1654861590000|2022-06-10 11:46:30|635.6|635.2|635.4|635.2|635.6|635.2|635.4|635.2|2571
1654861620000|2022-06-10 11:47:00||635||635.2||635.2||635|0
1654861640000|2022-06-10 11:47:20||635||635||635||635|0
1654861670000|2022-06-10 11:47:50||635.2||635.2||635.2||635|320
1654861690000|2022-06-10 11:48:10||635||635||635||635|0
1654861710000|2022-06-10 11:48:30|635.2||635.2||635.4||635.2||1249
1654861720000|2022-06-10 11:48:40|||||||||10900
1654861730000|2022-06-10 11:48:50|||||||||6479
1654861740000|2022-06-10 11:49:00|||||||||840
1654861750000|2022-06-10 11:49:10|||||||||5848
1654861760000|2022-06-10 11:49:20|||||||||422
1654861780000|2022-06-10 11:49:40|||||||||800
1654861870000|2022-06-10 11:51:10|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.2|64009
1654861880000|2022-06-10 11:51:20||635.2||635.2||635.4||635.2|3095
1654861920000|2022-06-10 11:52:00|635.4|635|635.4|635|635.4|635|635.4|635|6396
1654861930000|2022-06-10 11:52:10||635.2||635.2||635.2||635.2|0
1654861940000|2022-06-10 11:52:20|||||||||527
1654861960000|2022-06-10 11:52:40||635||635||635||635|833
1654862000000|2022-06-10 11:53:20||635.2||635.2||635.2||635.2|414
1654862020000|2022-06-10 11:53:40||635||635||635||635|3892
1654862060000|2022-06-10 11:54:20||635.2||635||635.2||635|4411
1654862080000|2022-06-10 11:54:40|||||||||79
1654862100000|2022-06-10 11:55:00||635.2||635||635.2||635|0
1654862110000|2022-06-10 11:55:10||635.2||635||635.2||635|2000
1654862160000|2022-06-10 11:56:00|||||||||441
1654862180000|2022-06-10 11:56:20||635.2||635.2||635.2||635|323
1654862190000|2022-06-10 11:56:30|||||||||79
1654862200000|2022-06-10 11:56:40|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.4|9888
1654862210000|2022-06-10 11:56:50|635.4|635.2|635.4|635.2|635.4|635.4|635.4|635.2|2005
1654862220000|2022-06-10 11:57:00|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.4|11882
1654862250000|2022-06-10 11:57:30|635.4|635.2|635.4|635.2|635.4|635.2|635.4|635|633
1654862260000|2022-06-10 11:57:40|||||||||440
1654862280000|2022-06-10 11:58:00|||||||||419
1654862290000|2022-06-10 11:58:10|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.2|500
1654862310000|2022-06-10 11:58:30||635.2||635.2||635.2||635.2|1494
1654862320000|2022-06-10 11:58:40|635.4||635.4||635.4||635.4||0
1654862330000|2022-06-10 11:58:50|635.6||635.6||635.6||635.6||0
1654862340000|2022-06-10 11:59:00||635.4||635.4||635.4||635.4|0
1654862350000|2022-06-10 11:59:10|||||||||150
1654862390000|2022-06-10 11:59:50|||||||||985
1654862410000|2022-06-10 12:00:10||635.2||635.2||635.2||635.2|202
1654862430000|2022-06-10 12:00:30||635.4||635.2||635.4||635.2|560
1654862460000|2022-06-10 12:01:00||635.4||635.2||635.4||635.2|806
1654862510000|2022-06-10 12:01:50|635.8|635.4|636.6|636.4|636.6|636.4|635.8|635.2|28445
1654862520000|2022-06-10 12:02:00|636.8|636.2|636.8|636.6|636.8|636.6|636.8|636.2|1091
1654862530000|2022-06-10 12:02:10||636.4||636.6||636.6||636.4|1734
1654862540000|2022-06-10 12:02:20||636.4||636.4||636.4||636.4|577
1654862560000|2022-06-10 12:02:40|636.6|636.2|636.4|636|636.8|636.4|636.4|636|0
1654862570000|2022-06-10 12:02:50||636.2||636.2||636.2||636|0
1654862580000|2022-06-10 12:03:00||636||636||636.2||636|203
1654862590000|2022-06-10 12:03:10|636.2|636.2|636.4|636.2|636.4|636.2|636.2|636|15133
1654862600000|2022-06-10 12:03:20||636||636||636.2||636|79
1654862630000|2022-06-10 12:03:50||636.2||636.2||636.2||636.2|0
1654862640000|2022-06-10 12:04:00|||||||||38
1654862650000|2022-06-10 12:04:10|636.6|636.4|636.6|636.2|636.6|636.4|636.6|636.2|4022
1654862660000|2022-06-10 12:04:20|636.4||636.6||636.6||636.4||0
1654862690000|2022-06-10 12:04:50|636.4||636.4||636.6||636.4||0
1654862700000|2022-06-10 12:05:00|||||||||1929
1654862730000|2022-06-10 12:05:30|636.6||636.6||636.6||636.6||520
1654862740000|2022-06-10 12:05:40||636.4||636.2||636.4||636.2|2940
1654862780000|2022-06-10 12:06:20|636.4|636|636.2|636|636.6|636|636.2|636|1170
1654862800000|2022-06-10 12:06:40||635.8||635.8||635.8||635.8|4459
1654862810000|2022-06-10 12:06:50||636||636||636||636|0
1654862830000|2022-06-10 12:07:10|||||||||2000
1654862840000|2022-06-10 12:07:20|||||||||263
1654862850000|2022-06-10 12:07:30|636|635.8|636|635.6|636|635.8|636|635.6|0
1654862860000|2022-06-10 12:07:40|636.2|635.8|636|635.6|636.2|635.8|636|635.6|1630
1654862870000|2022-06-10 12:07:50|635.8|635.4|635.8|635.4|635.8|635.4|635.8|635.4|3253
1654862890000|2022-06-10 12:08:10|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|0
1654862930000|2022-06-10 12:08:50|635.8|635.4|635.8|635.4|635.8|635.6|635.8|635.2|5655
1654862940000|2022-06-10 12:09:00||635.6||635.4||635.6||635.4|0
1654862970000|2022-06-10 12:09:30||635.6||635.4||635.6||635.4|0
1654862990000|2022-06-10 12:09:50||635.6||635.6||635.6||635.6|0
1654863000000|2022-06-10 12:10:00||635.4||635.4||635.4||635.4|350
1654863010000|2022-06-10 12:10:10||635.6||635.4||635.6||635.4|0
1654863050000|2022-06-10 12:10:50|635.6||635.8||635.8||635.6||0
1654863120000|2022-06-10 12:12:00||635.6||635.4||635.6||635.4|5472
1654863130000|2022-06-10 12:12:10||635.6||635.6||635.6||635.6|0
1654863140000|2022-06-10 12:12:20|636||636||636||636||1203
1654863180000|2022-06-10 12:13:00|635.8||635.8||635.8||635.8||0
1654863190000|2022-06-10 12:13:10|636||635.8||636||635.8||0
1654863200000|2022-06-10 12:13:20|635.6|635.4|635.6|635.4|635.6|635.4|635.6|635.4|376
1654863210000|2022-06-10 12:13:30|635.8||635.8||635.8||635.8||4163
1654863230000|2022-06-10 12:13:50||635.6||635.4||635.6||635.4|0
1654863240000|2022-06-10 12:14:00||635.6||635.6||635.6||635.6|0
1654863250000|2022-06-10 12:14:10||635.4||635.4||635.4||635.4|0
1654863290000|2022-06-10 12:14:50|635.6||635.6||635.6||635.6||0
1654863300000|2022-06-10 12:15:00|635.8||635.8||635.8||635.8||3236
1654863320000|2022-06-10 12:15:20||635.6||635.6||635.6||635.6|3935
1654863330000|2022-06-10 12:15:30|636|635.8|636.6|636.2|636.8|636.6|636|635.6|30922
1654863340000|2022-06-10 12:15:40|636.4|636|636.4|636|636.6|636.2|636.4|636|0
1654863350000|2022-06-10 12:15:50|636.6|636.2|636.6|636.2|636.6|636.2|636.6|636.2|0
1654863360000|2022-06-10 12:16:00|||||||||1000
1654863390000|2022-06-10 12:16:30|636.4|636|636.6|636.2|636.6|636.2|636.4|636|0
1654863410000|2022-06-10 12:16:50|636.4|636|636.4|636|636.4|636|636.4|636|530
1654863420000|2022-06-10 12:17:00|636.6|636.2|637.2|636.8|637.2|637|636.6|636.2|16842
1654863440000|2022-06-10 12:17:20||637||636.8||637||636.8|2874
1654863460000|2022-06-10 12:17:40||637||636.8||637||636.8|216
1654863480000|2022-06-10 12:18:00|||||||||279
1654863500000|2022-06-10 12:18:20|637.4|637|637|636.8|637.4|637.2|637|636.8|7523
1654863510000|2022-06-10 12:18:30|636.8|636.6|637|636.6|637|636.6|636.8|636.6|1163
1654863520000|2022-06-10 12:18:40|637.4|636.8|637.6|637.2|637.8|637.6|637.4|636.6|50139
1654863530000|2022-06-10 12:18:50|||||||||100
1654863540000|2022-06-10 12:19:00|637.8|637.4|637.8|637.4|637.8|637.4|637.6|637.2|1092
1654863550000|2022-06-10 12:19:10|637.6|637.2|637.8|637.4|637.8|637.4|637.6|637.2|0
1654863570000|2022-06-10 12:19:30|637.6|637.2|637.8|637.6|637.8|637.6|637.6|637.2|6227
1654863580000|2022-06-10 12:19:40|638|637.8|637.8|637.6|638|637.8|637.8|637.4|15330
1654863590000|2022-06-10 12:19:50||637.4||637.4||637.4||637.4|1934
1654863620000|2022-06-10 12:20:20|637.6|637.2|637.6|637.2|637.8|637.4|637.6|637.2|6541
1654863630000|2022-06-10 12:20:30|637.8|637.4|638|637.6|638|637.6|637.8|637.4|1079
1654863640000|2022-06-10 12:20:40|637.8|637.4|637.8|637.4|638|637.4|637.8|637.4|0
1654863650000|2022-06-10 12:20:50|637.6|637.2|637.6|637.2|637.6|637.2|637.6|637.2|0
1654863670000|2022-06-10 12:21:10|637.8|637.4|637.8|637.4|637.8|637.6|637.8|637.4|10901
1654863680000|2022-06-10 12:21:20|637.6||637.8||637.8||637.6||0
1654863720000|2022-06-10 12:22:00||637.6||637.6||637.6||637.6|0
1654863730000|2022-06-10 12:22:10|638||638||638||638||3451
1654863740000|2022-06-10 12:22:20|638.2|637.8|638.2|637.8|638.4|638|638|637.6|33864
1654863750000|2022-06-10 12:22:30|||||||||1933
1654863770000|2022-06-10 12:22:50|||||||||100
1654863780000|2022-06-10 12:23:00||638||637.8||638||637.8|1682
1654863790000|2022-06-10 12:23:10|||||||||1933
1654863800000|2022-06-10 12:23:20|638.4|638|638.2|638|638.6|638.2|638.2|638|10553
1654863820000|2022-06-10 12:23:40|638|637.8|638.2|637.8|638.2|637.8|638|637.8|5104
1654863840000|2022-06-10 12:24:00|638||638.2||638.2||638||2900
1654863870000|2022-06-10 12:24:30|638||638.2||638.2||638||0
1654863890000|2022-06-10 12:24:50|638||638.2||638.2||638||2230
1654863900000|2022-06-10 12:25:00||638||637.8||638||637.8|137
1654863910000|2022-06-10 12:25:10|638.6|638|640.2|639.8|640.2|639.8|638.6|637.8|148090
1654863920000|2022-06-10 12:25:20|640.4|640|641|640.8|641.4|640.8|640.2|640|22311
1654863930000|2022-06-10 12:25:30||640.6||640.6||640.6||640.4|3117
1654863950000|2022-06-10 12:25:50|640.8|640.4|640.8|640.4|640.8|640.4|640.8|640.4|1804
1654863960000|2022-06-10 12:26:00|641|640.6|641|640.6|641|640.8|641|640.6|2019
1654863980000|2022-06-10 12:26:20|641.2|640.8|641.4|640.8|641.4|641|641|640.4|10321
1654863990000|2022-06-10 12:26:30|641.2|640.6|641|640.6|641.2|640.6|641|640.4|9830
1654864000000|2022-06-10 12:26:40||640.4||640.4||640.4||640.4|0
1654864010000|2022-06-10 12:26:50|640.8||640.8||640.8||640.8||0
1654864020000|2022-06-10 12:27:00|641|640.6|641|640.6|641|640.6|640.8|640.4|15341
1654864030000|2022-06-10 12:27:10|641.2|640.4|640.8|640.4|641.2|640.6|640.8|640.4|10770
1654864040000|2022-06-10 12:27:20|641|640.6|640.8|640.2|641|640.6|640.4|640.2|9302
1654864050000|2022-06-10 12:27:30||640.4||640.4||640.4||640.4|0
1654864070000|2022-06-10 12:27:50|||||||||1808
1654864080000|2022-06-10 12:28:00|640.6|640.2|640.4|639.8|640.8|640.2|640.4|639.8|3514
1654864090000|2022-06-10 12:28:10|640.2|640|639.8|639.4|640.2|640|639.8|639.4|3611
1654864100000|2022-06-10 12:28:20|639.6|639.2|639.8|639.2|639.8|639.2|639.4|639|0
1654864110000|2022-06-10 12:28:30|639.6|639|639.4|639|639.8|639|639.4|639|1928
1654864120000|2022-06-10 12:28:40|639.6|639.2|639.6|639|639.6|639.2|639.6|639|733
1654864130000|2022-06-10 12:28:50|||||||||3339
1654864140000|2022-06-10 12:29:00|639.4|639.2|639.4|639.2|639.6|639.2|639.2|638.8|10868
1654864150000|2022-06-10 12:29:10||639||639||639||639|0
1654864160000|2022-06-10 12:29:20|||||||||79
1654864170000|2022-06-10 12:29:30|639.2|638.8|639.2|638.8|639.2|638.8|639|638.6|2269
1654864180000|2022-06-10 12:29:40||638.6||638.6||638.6||638.6|0
1654864200000|2022-06-10 12:30:00|639|638.2|637|636|639|638.2|636.8|635.4|21552
1654864210000|2022-06-10 12:30:10|636.8|636.2|635.6|635.2|636.8|636.2|634.4|634|84695
1654864220000|2022-06-10 12:30:20|635.8|635.4|637.4|636.8|637.6|637.2|635.8|635.2|15131
1654864230000|2022-06-10 12:30:30|637.2|637|638.2|637.6|638.6|638.2|637.2|636.8|30209
1654864240000|2022-06-10 12:30:40|638|637.4|637.2|636.4|638|637.4|637|636.2|2385
1654864250000|2022-06-10 12:30:50|637|636.2|636.6|635.8|637|636.2|636.4|635.8|0
1654864260000|2022-06-10 12:31:00|636.4|636|636|635.6|636.6|636|635.4|634.8|2617
1654864270000|2022-06-10 12:31:10|636.2|635.8|636.8|636.2|637|636.6|636.2|635.8|1407
1654864280000|2022-06-10 12:31:20|637|636.4|636.6|636.2|637.2|636.8|636.6|636.2|2217
1654864290000|2022-06-10 12:31:30|636.8|636.4|636.6|636.2|637.2|636.6|636.6|636.2|0
1654864300000|2022-06-10 12:31:40|636.4|636|636.6|636.2|636.6|636.2|636.4|636|610
1654864310000|2022-06-10 12:31:50|636.8|636.4|637|636.4|637|636.4|636.8|636.4|1626
1654864320000|2022-06-10 12:32:00|636.8|636.6|636.2|635.6|636.8|636.6|635.8|635.2|4186
1654864330000|2022-06-10 12:32:10|636|635.4|636.8|636.2|636.8|636.4|636|635.4|26
1654864340000|2022-06-10 12:32:20|636.6|636|636.2|635.6|636.8|636|635.8|635|15810
1654864350000|2022-06-10 12:32:30|636|635.4|635.8|635.2|636.2|635.6|635.8|635.2|1518
1654864360000|2022-06-10 12:32:40|635.6||635.8||635.8||635.6||0
1654864370000|2022-06-10 12:32:50|635.6||635.8||635.8||635.6||0
1654864380000|2022-06-10 12:33:00|635.6|635.4|635.2|634.6|635.8|635.4|635.2|634.6|445
1654864390000|2022-06-10 12:33:10|635.4|634.8|635.2|634.6|635.6|635.2|635.2|634.6|3242
1654864400000|2022-06-10 12:33:20|635.4|634.8|635.6|635.2|635.6|635.2|635.4|634.8|508
1654864410000|2022-06-10 12:33:30|635.4|635|635.2|634.6|635.4|635|635.2|634.6|0
1654864420000|2022-06-10 12:33:40|635|634.8|635.2|634.6|635.2|634.8|635|634.6|1558
1654864430000|2022-06-10 12:33:50|635|634.4|635|634.4|635.2|634.4|634.8|634.4|3672
1654864440000|2022-06-10 12:34:00|634.8|634.2|634.6|634|635|634.4|634.2|634|30738
1654864450000|2022-06-10 12:34:10|634.4||634.4||634.4||634.2||29188
1654864460000|2022-06-10 12:34:20|634.2||634.4||634.4||634.2||11677
1654864470000|2022-06-10 12:34:30|634.6|634.2|635.8|635.2|636|635.8|634.6|634.2|27579
1654864480000|2022-06-10 12:34:40|635.6|635|635.4|634.8|635.6|635|635.2|634.8|2534
1654864490000|2022-06-10 12:34:50|635.2||635.2||635.2||635.2||0
1654864500000|2022-06-10 12:35:00|635|634.6|635.8|635.2|635.8|635.2|635|634.6|3521
1654864510000|2022-06-10 12:35:10||635.4||635.4||635.4||635.2|0
1654864520000|2022-06-10 12:35:20|635.6|635.2|635.6|635.2|635.8|635.2|635.6|635.2|169
1654864530000|2022-06-10 12:35:30|635.4|635|635.4|634.8|635.6|635.2|635.4|634.8|2294
1654864540000|2022-06-10 12:35:40|635.2||635.2||635.4||635.2||3224
1654864550000|2022-06-10 12:35:50|635.4|635|635.6|635.2|635.8|635.2|635.4|635|2356
1654864560000|2022-06-10 12:36:00|635.4|635|635.4|634.8|635.4|635|635.4|634.8|3260
1654864570000|2022-06-10 12:36:10||635||635||635||635|0
1654864580000|2022-06-10 12:36:20|635.2|634.8|635|634.6|635.4|634.8|634.4|634.2|64964
1654864620000|2022-06-10 12:37:00|634.8|634.4|634.8|634.4|635|634.6|634.8|634.2|922
1654864630000|2022-06-10 12:37:10|635|634.6|635|634.4|635|634.6|634.8|634.4|0
1654864640000|2022-06-10 12:37:20|634.8||634.8||635||634.8||0
1654864650000|2022-06-10 12:37:30|634.6|634.2|635.2|634.8|635.4|635.2|634.4|634|68552
1654864660000|2022-06-10 12:37:40||635||635||635||635|0
1654864670000|2022-06-10 12:37:50|635|634.8|634.8|634.4|635|634.8|634.8|634.4|2657
1654864680000|2022-06-10 12:38:00||634.6||634.4||634.6||634.4|2616
1654864700000|2022-06-10 12:38:20|634.6|634.6|634.8|634.2|635|634.6|634.4|634|5340
1654864710000|2022-06-10 12:38:30|634.6|634|634.4|634|634.6|634.2|634.4|634|0
1654864720000|2022-06-10 12:38:40|634.2|633.8|634.6|634.2|634.6|634.2|634|633.8|38489
1654864730000|2022-06-10 12:38:50|634.4|634|634.6|634.2|634.6|634.4|634.4|634|1928
1654864740000|2022-06-10 12:39:00|634.8|634.4|635.4|634.8|635.4|635|634.8|634.2|6042
1654864750000|2022-06-10 12:39:10|635.2|634.6|634.8|634.4|635.2|634.8|634.4|634.2|32072
1654864760000|2022-06-10 12:39:20||634.6||634.4||634.6||634.4|987
1654864770000|2022-06-10 12:39:30|||||||||80
1654864780000|2022-06-10 12:39:40|634.6|634.2|634.4|634|634.8|634.2|634.4|634|4092
1654864790000|2022-06-10 12:39:50||634.2||634||634.2||634|2500
1654864800000|2022-06-10 12:40:00|634.2|633.8|634.6|634.2|634.8|634.4|634|633.8|48011
1654864810000|2022-06-10 12:40:10|634.4|634|634|633.6|634.4|634.2|634|633.6|27467
1654864820000|2022-06-10 12:40:20|634.2|633.8|634.2|633.8|634.2|634|634|633.6|15844
1654864830000|2022-06-10 12:40:30|634.4|634|634.6|634.2|634.6|634.4|634.4|633.6|11718
1654864840000|2022-06-10 12:40:40|634.4|634|634.2|633.8|634.6|634|633.8|633.6|36496
1654864860000|2022-06-10 12:41:00|634.4|634|634.6|634.2|634.8|634.4|634.4|633.8|8099
1654864870000|2022-06-10 12:41:10|634.8|634.4|634.8|634.4|634.8|634.4|634.8|634.2|0
1654864880000|2022-06-10 12:41:20|634.6|634.2|634.6|634.2|634.6|634.2|634.6|634.2|0
1654864890000|2022-06-10 12:41:30|634.8|634.4|635.4|635|635.4|635|634.8|634.4|4256
1654864900000|2022-06-10 12:41:40|635.6|635.2|635.6|635|635.8|635.4|635.4|635|4206
1654864910000|2022-06-10 12:41:50|635.8|635.2|635.6|635.2|635.8|635.2|635.6|635|0
1654864920000|2022-06-10 12:42:00|635.4|635|634.6|634.2|635.4|635.2|634.6|634.2|16910
1654864930000|2022-06-10 12:42:10|634.4|634.4|634.4|634|634.4|634.4|634.4|634|311
1654864940000|2022-06-10 12:42:20|634.2||634.4||634.4||634.2||54
1654864950000|2022-06-10 12:42:30|634.2||634.4||634.4||634.2||0
1654864980000|2022-06-10 12:43:00|634.6|634.2|634.6|634.2|634.6|634.4|634.6|634|4760
1654864990000|2022-06-10 12:43:10|634.4|634|634.6|634.4|634.6|634.4|634.2|633.8|18294
1654865020000|2022-06-10 12:43:40|634.8|634.6|634.6|634.4|634.8|634.6|634.6|634.4|2017
1654865030000|2022-06-10 12:43:50|634.8|634.6|634.6|634.4|634.8|634.6|634.6|634.4|1234
1654865040000|2022-06-10 12:44:00|634.8|634.6|635|634.8|635|634.8|634.8|634.6|13105
1654865050000|2022-06-10 12:44:10|634.8|634.6|634.8|634.4|635|634.8|634.6|634.2|17230
1654865060000|2022-06-10 12:44:20|634.6|634.2|634.6|634.2|634.6|634.4|634.6|634|79
1654865070000|2022-06-10 12:44:30||634||634.2||634.2||634|0
1654865080000|2022-06-10 12:44:40|634.4|634|634.6|634.2|634.6|634.2|634.4|634|0
1654865090000|2022-06-10 12:44:50|634.4|634|634.4|634|634.4|634.2|634.4|634|0
1654865100000|2022-06-10 12:45:00|634.6|634.2|634.8|634.6|634.8|634.6|634.6|634.2|5918
1654865110000|2022-06-10 12:45:10|635|634.8|635.2|634.8|635.4|635.2|635|634.8|10296
1654865120000|2022-06-10 12:45:20|635|634.6|635.2|634.8|635.2|634.8|634.8|634.4|0
1654865130000|2022-06-10 12:45:30|635|634.6|635|634.6|635.2|634.8|634.8|634.4|2255
1654865140000|2022-06-10 12:45:40|634.8|634.4|634.6|634.2|635|634.4|634.6|634|615
1654865150000|2022-06-10 12:45:50|634.8|634.4|634.8|634.4|635|634.6|634.8|634.4|1632
1654865160000|2022-06-10 12:46:00|634.6|634.6|635|634.6|635|634.6|634.6|634.6|3559
1654865170000|2022-06-10 12:46:10|634.8|634.4|634.8|634.4|634.8|634.4|634.6|634.4|1005
1654865180000|2022-06-10 12:46:20|635|634.6|634.8|634.4|635|634.6|634.6|634.2|0
1654865190000|2022-06-10 12:46:30|634.6|634.6|635.4|635|635.6|635.2|634.6|634.6|5756
1654865200000|2022-06-10 12:46:40|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|0
1654865210000|2022-06-10 12:46:50|635.4|635|635.2|634.8|635.4|635|635|634.6|4633
1654865220000|2022-06-10 12:47:00|635.4|635|635.6|635.2|635.6|635.2|635.2|634.8|2144
1654865230000|2022-06-10 12:47:10|635.4|635|635.4|635|635.6|635.2|635.4|635|0
1654865240000|2022-06-10 12:47:20|635.2|634.8|635.2|634.8|635.4|634.8|635|634.6|0
1654865250000|2022-06-10 12:47:30|635|634.6|634.8|634.4|635.2|634.8|634.8|634.4|279
1654865260000|2022-06-10 12:47:40|635|634.6|635.4|635|635.4|635|635|634.6|643
1654865270000|2022-06-10 12:47:50|635.2|634.8|635|634.6|635.4|635|634.8|634.6|0
1654865280000|2022-06-10 12:48:00|635.2|634.8|635|634.6|635.2|634.8|635|634.6|0
1654865290000|2022-06-10 12:48:10|635.2|634.8|635|634.6|635.2|634.8|635|634.6|317
1654865300000|2022-06-10 12:48:20|635.2|634.8|635.2|634.8|635.2|634.8|635.2|634.8|0
1654865310000|2022-06-10 12:48:30|635|634.6|635|634.6|635|634.6|635|634.6|1735
1654865320000|2022-06-10 12:48:40|634.8||634.8||635||634.8||0
1654865330000|2022-06-10 12:48:50|634.6|634.4|634.6|634.2|634.6|634.4|634.4|634|1269
1654865340000|2022-06-10 12:49:00|634.4|634|634.4|634|634.6|634.2|634.4|634|1720
1654865360000|2022-06-10 12:49:20|||||||||15
1654865370000|2022-06-10 12:49:30|634.6|634.2|634.4|634|634.6|634.2|634.4|634|0
1654865380000|2022-06-10 12:49:40|634.2|633.8|633.8|633.4|634.4|633.8|633.8|633.4|11524
1654865390000|2022-06-10 12:49:50|634|633.6|633.8|633.4|634|633.6|633.8|633.4|0
1654865400000|2022-06-10 12:50:00|633.6|632.8|632.8|632.4|633.8|632.8|632.8|632.4|65036
1654865410000|2022-06-10 12:50:10|633|632.6|632.8|632.4|633|632.6|632.8|632.4|4691
1654865450000|2022-06-10 12:50:50|632.6||632.6||632.6||632.6||7368
1654865460000|2022-06-10 12:51:00|632.4|632.2|632.4|632.2|632.4|632.2|632.4|632.2|4918
1654865470000|2022-06-10 12:51:10|632.6|632.4|632.8|632.6|632.8|632.6|632.6|632.2|6304
1654865480000|2022-06-10 12:51:20|632.6|632.4|632.8|632.4|632.8|632.4|632.6|632.4|1494
1654865490000|2022-06-10 12:51:30|||||||||1100
1654865500000|2022-06-10 12:51:40|||||||||200
1654865510000|2022-06-10 12:51:50|||||||||134
1654865530000|2022-06-10 12:52:10|633.2|632.6|633.2|633|633.2|633|633.2|632.6|37768
1654865540000|2022-06-10 12:52:20||632.8||632.8||633||632.8|5105
1654865550000|2022-06-10 12:52:30|633.6|633|633.8|633.4|633.8|633.4|633.6|632.8|40048
1654865560000|2022-06-10 12:52:40||633.6||633.6||633.6||633.6|0
1654865570000|2022-06-10 12:52:50||633.4||633.4||633.6||633.4|3589
1654865590000|2022-06-10 12:53:10||633.6||633.4||633.6||633.4|324
1654865600000|2022-06-10 12:53:20|634|633.6|633.8|633.4|634|633.6|633.8|633.4|0
1654865610000|2022-06-10 12:53:30|634|633.6|634|633.8|634|633.8|634|633.6|13604
1654865620000|2022-06-10 12:53:40|634.2|634|634|633.6|634.2|634|633.8|633.4|4261
1654865630000|2022-06-10 12:53:50|633.8|633.4|634|633.6|634|633.8|633.8|633.4|0
1654865640000|2022-06-10 12:54:00|634.2|633.8|633.8|633.4|634.2|633.8|633.8|633.4|1336
1654865660000|2022-06-10 12:54:20|634|633.6|634|633.6|634|633.8|634|633.4|460
1654865670000|2022-06-10 12:54:30|633.8|633.8|634|633.8|634|633.8|633.8|633.4|8
1654865680000|2022-06-10 12:54:40|634.2|634|634.6|634.2|634.6|634.2|634.2|634|2959
1654865690000|2022-06-10 12:54:50|634.4|634|633.8|633.4|634.6|634.4|633.8|633.4|66849
1654865700000|2022-06-10 12:55:00|634|633.6|633.8|633.6|634|633.6|633.8|633.4|286
1654865710000|2022-06-10 12:55:10|633.6|633.4|633.4|633|633.8|633.4|633.2|632.8|73223
1654865720000|2022-06-10 12:55:20|633.2|632.8|633.2|632.8|633.4|632.8|633|632.6|7404
1654865740000|2022-06-10 12:55:40|633|632.6|632.8|632.4|633|632.6|632.8|632.4|400
1654865750000|2022-06-10 12:55:50|632.6|632.2|632.8|632.4|632.8|632.4|632.6|632.2|0
1654865760000|2022-06-10 12:56:00|632.6||632.8||632.8||632.6||0
1654865770000|2022-06-10 12:56:10||632.6||632.6||632.6||632.6|0
1654865780000|2022-06-10 12:56:20|633|632.8|633.2|632.8|633.2|632.8|633|632.6|2065
1654865790000|2022-06-10 12:56:30|633||633||633||633||100
1654865800000|2022-06-10 12:56:40|632.8|632.6|632.6|632.2|632.8|632.6|632.6|632.2|2711
1654865820000|2022-06-10 12:57:00|632.4||632.4||632.4||632.4||102
1654865830000|2022-06-10 12:57:10|632.8|632.4|633|632.8|633|632.8|632.8|632.4|28438
1654865840000|2022-06-10 12:57:20|||||||||18
1654865850000|2022-06-10 12:57:30|633.2|633|633.4|633.2|633.4|633.2|633.2|632.8|14928
1654865860000|2022-06-10 12:57:40|||||||||460
1654865870000|2022-06-10 12:57:50||633||633||633||632.8|2305
1654865880000|2022-06-10 12:58:00|633.2|632.8|633.4|633|633.4|633|633.2|632.8|0
1654865890000|2022-06-10 12:58:10|633.2|632.8|633.2|633|633.4|633|633.2|632.8|0
1654865900000|2022-06-10 12:58:20|633.4|633.2|633.4|633|633.4|633.2|633.4|633|4054
1654865940000|2022-06-10 12:59:00|633.2|632.8|633.2|632.8|633.2|633|633.2|632.8|3740
1654865950000|2022-06-10 12:59:10||633||632.8||633||632.8|0
1654865970000|2022-06-10 12:59:30|633|633|633.2|632.8|633.2|633|633|632.8|23429
1654865980000|2022-06-10 12:59:40|633|632.6|633|632.6|633.2|632.8|633|632.6|1864
1654865990000|2022-06-10 12:59:50|633.2|632.8|632.8|632.4|633.2|632.8|632.8|632.4|0
1654866000000|2022-06-10 13:00:00|632.6|632.2|632.6|632.2|632.8|632.4|632.6|632.2|651
1654866010000|2022-06-10 13:00:10|632.8|632.4|632.8|632.4|632.8|632.6|632.6|632.4|3897
1654866020000|2022-06-10 13:00:20|632.6|632.2|632.6|632.2|632.6|632.2|632.4|632.2|0
1654866030000|2022-06-10 13:00:30|632.8|632.4|632.8|632.4|632.8|632.4|632.6|632.2|11054
1654866040000|2022-06-10 13:00:40|632.6|632.2|632.6|632.2|632.8|632.4|632.4|632.2|0
1654866050000|2022-06-10 13:00:50|632.4||632.6||632.6||632.4||0
1654866060000|2022-06-10 13:01:00|632.4|632.4|632.8|632.4|632.8|632.4|632.4|632.4|1602
1654866070000|2022-06-10 13:01:10|632.6|632.2|632.6|632.4|632.6|632.4|632.6|632.2|0
1654866080000|2022-06-10 13:01:20|632.8|632.2|632.8|632.6|632.8|632.6|632.8|632.2|2029
1654866090000|2022-06-10 13:01:30|633|632.8|633.6|633.2|633.8|633.4|633|632.8|9924
1654866100000|2022-06-10 13:01:40|633.8|633.4|633.6|633.2|634|633.6|633.6|633.2|0
1654866110000|2022-06-10 13:01:50|633.8|633.4|633.6|633.2|633.8|633.4|633.4|633.2|0
1654866120000|2022-06-10 13:02:00|633.4|633.4|633.4|633|633.6|633.4|633.2|632.8|4482
1654866130000|2022-06-10 13:02:10|633.2|632.8|633|632.6|633.4|633|633|632.6|6138
1654866140000|2022-06-10 13:02:20|633.2|632.8|633.4|633|633.6|633.2|633|632.6|1563
1654866150000|2022-06-10 13:02:30|633.6|633.2|633.4|633|633.6|633.2|633.2|632.8|0
1654866160000|2022-06-10 13:02:40|633.6|633.2|633.8|633.4|633.8|633.6|633.6|633.2|23590
1654866170000|2022-06-10 13:02:50|633.6|633.2|633.8|633.4|633.8|633.6|633.6|633.2|0
1654866180000|2022-06-10 13:03:00|633.6||633.8||633.8||633.6||363
1654866190000|2022-06-10 13:03:10|633.6|633.6|633.8|633.4|633.8|633.6|633.6|633.4|0
1654866200000|2022-06-10 13:03:20|633.6||633.8||633.8||633.6||250
1654866210000|2022-06-10 13:03:30|634|633.6|634|633.6|634|633.6|634|633.4|533
1654866220000|2022-06-10 13:03:40|633.8|633.4|633.8|633.4|634|633.6|633.8|633.4|209
1654866230000|2022-06-10 13:03:50|634|633.6|633.8|633.4|634|633.6|633.8|633.4|0
1654866240000|2022-06-10 13:04:00|634|633.6|633.8|633.4|634|633.6|633.8|633.4|82
1654866250000|2022-06-10 13:04:10|633.6||633.6||633.8||633.6||417
1654866260000|2022-06-10 13:04:20|633.8|633.6|633.8|633.6|633.8|633.6|633.6|633.6|0
1654866270000|2022-06-10 13:04:30|633.6|633.4|633.8|633.4|633.8|633.4|633.6|633.4|1287
1654866290000|2022-06-10 13:04:50|634|633.6|634.2|633.8|634.2|633.8|634|633.6|13499
1654866300000|2022-06-10 13:05:00|634||634.2||634.2||634||683
1654866310000|2022-06-10 13:05:10|634||634.2||634.2||634||0
1654866320000|2022-06-10 13:05:20|634.4|634|634.4|634|634.4|634.2|634.4|634|1385
1654866330000|2022-06-10 13:05:30|634.2|633.8|634.4|634|634.4|634|634|633.8|2780
1654866340000|2022-06-10 13:05:40|634.2|633.8|634.2|633.8|634.2|633.8|634|633.8|0
1654866350000|2022-06-10 13:05:50|634|633.6|633.8|633.4|634|633.6|633.6|633.4|200
1654866360000|2022-06-10 13:06:00|633.6|633.2|633.4|633|633.6|633.2|633.4|633|2500
1654866370000|2022-06-10 13:06:10|633.6|633.2|633.4|633.2|633.6|633.2|633.4|633|0
1654866380000|2022-06-10 13:06:20|633.6|633|633.4|633|633.6|633.2|633.2|633|908
1654866400000|2022-06-10 13:06:40|633.6|633.2|633.6|633.2|633.6|633.2|633.6|633.2|1000
1654866410000|2022-06-10 13:06:50|633.4||633.4||633.6||633.4||0
1654866420000|2022-06-10 13:07:00|633.2|633|633.4|633|633.4|633|633.2|633|895
1654866430000|2022-06-10 13:07:10|633.2|632.8|633.2|632.8|633.4|632.8|633|632.8|1934
1654866440000|2022-06-10 13:07:20|633|632.6|633|632.6|633.2|632.8|633|632.6|280
1654866460000|2022-06-10 13:07:40|632.8|632.4|632.8|632.4|633|632.4|632.8|632.4|4525
1654866480000|2022-06-10 13:08:00|632.6|632.2|632.6|632.2|632.8|632.4|632.6|632.2|300
1654866490000|2022-06-10 13:08:10|632.4|632|632.8|632.4|632.8|632.4|632.4|632|11974
1654866510000|2022-06-10 13:08:30|||||||||900
1654866520000|2022-06-10 13:08:40||632.6||632.6||632.6||632.6|80
1654866530000|2022-06-10 13:08:50|633|632.8|633|632.6|633|632.8|632.8|632.6|3331
1654866540000|2022-06-10 13:09:00|||||||||725
1654866550000|2022-06-10 13:09:10|632.8|632.4|632.2|632|633|632.4|632.2|632|45608
1654866560000|2022-06-10 13:09:20|632|631.8|632.2|631.8|632.2|631.8|632|631.8|0
1654866570000|2022-06-10 13:09:30|632||632||632||632||0
1654866580000|2022-06-10 13:09:40|631.8|631.6|631.6|631.4|631.8|631.6|631.6|631.4|175
1654866590000|2022-06-10 13:09:50|631.8||631.6||631.8||631.6||564
1654866600000|2022-06-10 13:10:00|||||||||563
1654866620000|2022-06-10 13:10:20|||||||||2912
1654866630000|2022-06-10 13:10:30|631.4|631.2|631.4|631.2|631.4|631.2|631.4|631.2|381
1654866640000|2022-06-10 13:10:40|631.2|631|631.4|631|631.4|631|631.2|631|53443
1654866650000|2022-06-10 13:10:50|631.6|631.2|631.6|631.2|631.6|631.4|631.6|631|8046
1654866660000|2022-06-10 13:11:00|631.4|631|631.4|631|631.6|631|631.4|631|500
1654866670000|2022-06-10 13:11:10|631.2|630.8|631.4|631|631.4|631|631.2|630.8|3789
1654866680000|2022-06-10 13:11:20|631.6|631.2|631.6|631.2|631.6|631.2|631.4|631.2|750
1654866690000|2022-06-10 13:11:30|631.4||631.4||631.4||631.4||0
1654866710000|2022-06-10 13:11:50|631.6||631.6||631.6||631.6||511
1654866730000|2022-06-10 13:12:10|632|631.4|632.4|632|632.6|632|632|631.2|39273
1654866750000|2022-06-10 13:12:30|632.6|632.2|633|632.8|633|632.8|632.4|632.2|18201
1654866760000|2022-06-10 13:12:40||632.6||632.6||632.6||632.6|712
1654866780000|2022-06-10 13:13:00|632.8|632.4|632.8|632.6|632.8|632.6|632.6|632.4|28653
1654866790000|2022-06-10 13:13:10|632.6|632.4|632.4|632|632.6|632.4|632.4|632|391
1654866800000|2022-06-10 13:13:20|632.2|631.8|632.2|631.8|632.4|632|632.2|631.8|13412
1654866810000|2022-06-10 13:13:30|632||632||632||632||0
1654866820000|2022-06-10 13:13:40|||||||||18793
1654866830000|2022-06-10 13:13:50|||||||||1324
1654866850000|2022-06-10 13:14:10|||||||||8675
1654866860000|2022-06-10 13:14:20|631.8|631.6|631.8|631.6|632|631.8|631.8|631.6|20713
1654866870000|2022-06-10 13:14:30||631.4||631.4||631.4||631.4|256
1654866880000|2022-06-10 13:14:40|632|631.6|632.2|631.8|632.2|631.8|632|631.6|19989
1654866900000|2022-06-10 13:15:00|632||632.2||632.2||632||9122
1654866910000|2022-06-10 13:15:10||632||632||632||632|80
1654866920000|2022-06-10 13:15:20|632|631.8|632.2|632|632.2|632|632|631.8|4029
1654866930000|2022-06-10 13:15:30|||||||||475
1654866940000|2022-06-10 13:15:40|632.4|632.2|632.4|632|632.4|632.2|632.4|632|1313
1654866960000|2022-06-10 13:16:00|632.2|631.8|632.4|632|632.4|632|632.2|631.8|7959
1654867010000|2022-06-10 13:16:50|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|0
1654867020000|2022-06-10 13:17:00|||||||||686
1654867030000|2022-06-10 13:17:10|632.4|632|632.4|632|632.4|632|632.4|632|1827
1654867070000|2022-06-10 13:17:50|632.2|631.8|632.2|631.8|632.2|631.8|632.2|631.8|1286
1654867080000|2022-06-10 13:18:00|632.4|632|632.4|632|632.4|632|632.2|632|0
1654867130000|2022-06-10 13:18:50|632.2|631.8|632.2|631.8|632.4|631.8|632.2|631.8|3270
1654867150000|2022-06-10 13:19:10|632|631.6|631.8|631.4|632.2|631.8|631.8|631.4|17026
1654867160000|2022-06-10 13:19:20||631.6||631.6||631.6||631.6|0
1654867170000|2022-06-10 13:19:30|||||||||418
1654867180000|2022-06-10 13:19:40|631.6|631.4|631.6|631.4|631.8|631.4|631.6|631.4|1004
1654867190000|2022-06-10 13:19:50|631.8||631.8||631.8||631.8||990
1654867200000|2022-06-10 13:20:00|631.6|631.2|631.4|631.2|631.6|631.2|631.2|631|52218
1654867210000|2022-06-10 13:20:10|||||||||651
1654867220000|2022-06-10 13:20:20|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|3061
1654867230000|2022-06-10 13:20:30|631.4|631.2|631.6|631.2|631.6|631.4|631.4|631.2|4606
1654867240000|2022-06-10 13:20:40|631.4||631.4||631.6||631.4||0
1654867260000|2022-06-10 13:21:00|||||||||1110
1654867270000|2022-06-10 13:21:10|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|1731
1654867280000|2022-06-10 13:21:20|631.4|631.2|631.6|631.2|631.6|631.2|631.4|631.2|1515
1654867290000|2022-06-10 13:21:30|631.4||631.6||631.6||631.4||0
1654867300000|2022-06-10 13:21:40|631.4|631|631.4|631|631.6|631|631.2|631|19560
1654867310000|2022-06-10 13:21:50|631.2||631.2||631.2||631.2||22898
1654867320000|2022-06-10 13:22:00|631|630.8|630.8|630.4|631.2|631|630.8|630.4|15136
1654867330000|2022-06-10 13:22:10|631|630.6|631|630.6|631|630.6|631|630.6|4157
1654867340000|2022-06-10 13:22:20|630.8|630.4|631|630.6|631|630.6|630.8|630.4|0
1654867350000|2022-06-10 13:22:30|630.8|630.4|630.6|630.4|630.8|630.4|630.6|630.4|2014
1654867360000|2022-06-10 13:22:40|630.8|630.2|630.6|630.2|630.8|630.2|630.6|630.2|1012
1654867370000|2022-06-10 13:22:50|630.8|630.4|630.8|630.4|630.8|630.4|630.6|630.2|5206
1654867380000|2022-06-10 13:23:00|630.6|630.2|630.6|630.2|630.8|630.4|630.6|630.2|1160
1654867390000|2022-06-10 13:23:10|630.8|630.4|630.8|630.4|630.8|630.4|630.8|630.2|0
1654867410000|2022-06-10 13:23:30|630.6|630.2|630.6|630.2|630.6|630.2|630.6|630.2|2197
1654867420000|2022-06-10 13:23:40||630.4||630.4||630.4||630.4|80
1654867430000|2022-06-10 13:23:50|630.4|630.2|630.6|630.4|630.6|630.4|630.4|630.2|2197
1654867440000|2022-06-10 13:24:00|630.4|630.2|630.4|630|630.4|630.4|630.4|630|6894
1654867450000|2022-06-10 13:24:10||630.2||630.2||630.2||630|0
1654867460000|2022-06-10 13:24:20|||||||||2849
1654867470000|2022-06-10 13:24:30|630.6||630.6||630.6||630.6||3275
1654867480000|2022-06-10 13:24:40|630.4||630.6||630.6||630.4||14
1654867490000|2022-06-10 13:24:50|630.4|630|630.2|630|630.6|630|630.2|630|174740
1654867500000|2022-06-10 13:25:00|630.4|630.2|630.4|630|630.4|630.2|630.2|630|31248
1654867510000|2022-06-10 13:25:10|630.2|630.2|630.4|630|630.4|630.2|630.2|630|3612
1654867520000|2022-06-10 13:25:20|630.6|630.2|630.4|630.2|630.6|630.4|630.4|630.2|20552
1654867530000|2022-06-10 13:25:30|630.6|630|630.4|630|630.6|630.2|630.4|630|2387
1654867540000|2022-06-10 13:25:40||630.2||630||630.2||630|4065
1654867550000|2022-06-10 13:25:50||630.2||630.2||630.2||630.2|0
1654867570000|2022-06-10 13:26:10|630.2|630|630.4|630|630.4|630|630.2|630|20839
1654867590000|2022-06-10 13:26:30|||||||||65
1654867610000|2022-06-10 13:26:50|630.2||630.2||630.4||630.2||1650
1654867620000|2022-06-10 13:27:00|630.4|630.2|630.2|630|630.4|630.2|630.2|630|3578
1654867640000|2022-06-10 13:27:20|630.4|630.2|630.4|630|630.4|630.2|630.4|630|1437
1654867690000|2022-06-10 13:28:10|630.2||630.2||630.4||630.2||1200
1654867700000|2022-06-10 13:28:20|630.4||630.4||630.4||630.4||1038
1654867710000|2022-06-10 13:28:30|630.2||630.2||630.4||630.2||4176
1654867720000|2022-06-10 13:28:40|630.6|630.2|631.2|630.8|631.2|631|630.6|630.2|52966
1654867730000|2022-06-10 13:28:50|631|630.6|631|630.8|631.2|630.8|631|630.6|5641
1654867750000|2022-06-10 13:29:10|630.8|630.6|631|630.6|631|630.6|630.8|630.6|15859
1654867760000|2022-06-10 13:29:20|||||||||5500
1654867800000|2022-06-10 13:30:00|631.2|630.8|631.2|631|631.6|631.2|630.8|630.4|78952
1654867810000|2022-06-10 13:30:10|631.4|631.2|631.2|630.8|632|631.6|631.2|630.8|31320
1654867820000|2022-06-10 13:30:20|631|630.6|631|630.6|631.2|630.8|630.8|630.4|8851
1654867830000|2022-06-10 13:30:30|631.2|630.8|631.4|631.2|631.6|631.2|631.2|630.6|13260
1654867840000|2022-06-10 13:30:40|631.6|631.4|631.6|631.2|632|631.6|631.6|631.2|10793
1654867850000|2022-06-10 13:30:50|631.4|631|630.8|630.4|631.4|631.2|630.8|630.4|4852
1654867860000|2022-06-10 13:31:00|630.6|630.2|629.6|629.2|630.8|630.2|629.6|629.2|57092
1654867870000|2022-06-10 13:31:10|629.8|629.4|630.4|630|630.4|630.2|629.8|629.4|13914
1654867880000|2022-06-10 13:31:20|630.6|630.2|630|629.8|630.8|630.4|630|629.8|12135
1654867890000|2022-06-10 13:31:30|630.2|629.6|629.6|629.2|630.2|629.6|629.4|629|28134
1654867900000|2022-06-10 13:31:40|629.4|629|630.2|629.8|630.2|630|629.2|629|23717
1654867910000|2022-06-10 13:31:50|630.4|630|630.6|630.2|630.6|630.2|630.4|630|19396
1654867920000|2022-06-10 13:32:00|630.8|630.4|631.8|631.4|631.8|631.6|630.8|630.2|50435
1654867930000|2022-06-10 13:32:10|631.6|631.2|631.2|630.8|631.8|631.4|631.2|630.8|10930
1654867940000|2022-06-10 13:32:20|631|630.6|630|629.6|631.2|630.6|630|629.6|14673
1654867950000|2022-06-10 13:32:30||629.8||629.6||629.8||629.6|1408
1654867960000|2022-06-10 13:32:40|630.2|629.8|630.8|630.4|630.8|630.4|630.2|629.6|11057
1654867970000|2022-06-10 13:32:50|630.6|630.2|630.8|630.4|630.8|630.4|630.6|630.2|308
1654867980000|2022-06-10 13:33:00|630.6|630.2|630.6|630.2|630.8|630.4|630.4|630.2|264
1654867990000|2022-06-10 13:33:10|630.8|630|631.2|630.8|631.2|631|630.8|630|56186
1654868000000|2022-06-10 13:33:20|631|630.6|631|630.8|631|630.8|631|630.6|823
1654868010000|2022-06-10 13:33:30|631.2||631.2||631.2||631||1919
1654868020000|2022-06-10 13:33:40|631||631||631.2||631||632
1654868030000|2022-06-10 13:33:50||630.6||630.8||630.8||630.6|5119
1654868040000|2022-06-10 13:34:00|631.2|631|631.4|631|631.6|631.2|631.2|630.8|17750
1654868050000|2022-06-10 13:34:10|631.2|630.8|630.8|630.6|631.2|630.8|630.8|630.6|15813
1654868060000|2022-06-10 13:34:20|||||||||23212
1654868070000|2022-06-10 13:34:30|||||||||18190
1654868080000|2022-06-10 13:34:40|630.6|630.4|630.2|630|630.8|630.4|630|629.6|20963
1654868090000|2022-06-10 13:34:50|630.4|629.8|630.2|629.8|630.4|629.8|630|629.6|4419
1654868100000|2022-06-10 13:35:00|630|630|630|629.6|630|630|629.8|629.6|6162
1654868110000|2022-06-10 13:35:10|630.2|629.8|630.2|629.8|630.4|630.2|630.2|629.6|20930
1654868120000|2022-06-10 13:35:20|630|630|630|629.6|630|630|629.8|629.4|2591
1654868130000|2022-06-10 13:35:30|630.2|629.8|630.2|629.8|630.2|629.8|630.2|629.8|3887
1654868140000|2022-06-10 13:35:40|630.4|630|630.2|629.8|630.8|630.6|630.2|629.8|40539
1654868150000|2022-06-10 13:35:50|630|629.6|629.4|629|630|629.6|629.2|628.8|5330
1654868160000|2022-06-10 13:36:00|629.2|629.2|629.4|629.2|629.4|629.2|629|628.6|6920
1654868170000|2022-06-10 13:36:10|629.6|629|629.2|628.8|629.6|629.2|629.2|628.8|1351
1654868180000|2022-06-10 13:36:20|629|628.6|628.8|628.4|629|628.6|628.8|628.4|265
1654868190000|2022-06-10 13:36:30|628.6|628.6|628.6|628.4|629|628.6|628.6|628.4|7254
1654868200000|2022-06-10 13:36:40|628.8|628.2|628.8|628.4|628.8|628.4|628.4|628|7627
1654868210000|2022-06-10 13:36:50|628.6|628.2|628.4|628|628.6|628.2|628.4|628|662
1654868220000|2022-06-10 13:37:00|628.2|627.8|628.4|628|628.4|628.2|628|627.6|14497
1654868230000|2022-06-10 13:37:10|628.6|628.2|628.8|628.4|628.8|628.4|628.6|628.2|7645
1654868240000|2022-06-10 13:37:20|628.6|628.2|627.8|627.4|628.8|628.2|627.8|627.4|15825
1654868250000|2022-06-10 13:37:30|628|627.6|628.4|628|628.4|628|628|627.6|30807
1654868260000|2022-06-10 13:37:40|628.6|628.2|629.2|628.8|629.2|628.8|628.6|628.2|7025
1654868270000|2022-06-10 13:37:50|629.6|629|630|629.6|630|629.6|629.6|628.8|29786
1654868280000|2022-06-10 13:38:00|630.2|629.8|629.8|629.6|630.4|630|629.8|629.6|18410
1654868290000|2022-06-10 13:38:10|630|629.8|630.4|630|630.4|630.2|630|629.6|8094
1654868300000|2022-06-10 13:38:20|630.2|629.8|630.2|630|630.4|630|630|629.6|14138
1654868310000|2022-06-10 13:38:30|630.4|630.4|630.2|629.8|631|630.6|630.2|629.8|15993
1654868320000|2022-06-10 13:38:40|630|630|630|629.6|630.2|630|630|629.6|8483
1654868330000|2022-06-10 13:38:50|629.8|629.8|630|629.6|630|629.8|629.8|629.6|843
1654868340000|2022-06-10 13:39:00|||||||||1896
1654868350000|2022-06-10 13:39:10|630.2|629.8|630.2|629.8|630.4|630|630.2|629.8|4915
1654868380000|2022-06-10 13:39:40|630.4|630|630.4|630|630.4|630.2|630.4|630|2401
1654868390000|2022-06-10 13:39:50|630.6|630.2|630.8|630.4|631.4|631.2|630.6|630.2|34267
1654868400000|2022-06-10 13:40:00|630.6||630.8||630.8||630.6||25545
1654868430000|2022-06-10 13:40:30|631|630.6|631.6|631.2|631.6|631.2|631|630.4|14073
1654868440000|2022-06-10 13:40:40|631.4|631|631.4|631.2|631.4|631.2|631.4|630.8|0
1654868450000|2022-06-10 13:40:50|631.6|631.4|631.6|631.2|631.6|631.4|631.6|631.2|1417
1654868460000|2022-06-10 13:41:00|631.4|631|631.2|630.8|631.4|631|631.2|630.8|1192
1654868470000|2022-06-10 13:41:10|631.4|631|631.2|631|631.4|631|631.2|631|3709
1654868480000|2022-06-10 13:41:20|631.4|631.2|631.6|631.4|631.8|631.6|631.4|631.2|3452
1654868490000|2022-06-10 13:41:30|||||||||443
1654868500000|2022-06-10 13:41:40|631.4|631.2|631.6|631.2|631.6|631.2|631.4|631.2|365
1654868510000|2022-06-10 13:41:50|631.4|631|631.2|630.8|631.4|631|631.2|630.8|4012
1654868530000|2022-06-10 13:42:10|631|631|631.2|630.8|631.2|631|631|630.8|352
1654868540000|2022-06-10 13:42:20|631|630.6|630.8|630.4|631|630.6|630.8|630.4|1945
1654868550000|2022-06-10 13:42:30||630.6||630.4||630.6||630.4|23
1654868560000|2022-06-10 13:42:40|630.6|630.2|630|629.6|630.6|630.2|630|629.6|51471
1654868570000|2022-06-10 13:42:50|630.2|629.8|630|629.6|630.2|630|630|629.6|7109
1654868580000|2022-06-10 13:43:00|629.8||629.8||629.8||629.8||138
1654868590000|2022-06-10 13:43:10|630|629.8|630|629.6|630|629.8|629.8|629.6|6784
1654868600000|2022-06-10 13:43:20|629.8|629.8|630.2|629.8|630.2|629.8|629.8|629.8|30839
1654868610000|2022-06-10 13:43:30|630|629.6|630|629.6|630|629.8|630|629.6|4621
1654868620000|2022-06-10 13:43:40|630.4|629.8|630|629.6|630.6|630.4|630|629.6|50836
1654868630000|2022-06-10 13:43:50|629.8|629.4|629.4|629.2|630|629.4|629.4|629.2|5587
1654868640000|2022-06-10 13:44:00|629.6|629.4|630|629.6|630|629.6|629.6|629.4|2854
1654868650000|2022-06-10 13:44:10|629.8|629.4|628.8|628.6|630|629.4|628.8|628.6|3708
1654868660000|2022-06-10 13:44:20|629|628.4|629|628.6|629.2|628.8|628.8|628.4|31692
1654868670000|2022-06-10 13:44:30|629.2|628.8|629.2|628.8|629.2|628.8|629|628.8|3393
1654868680000|2022-06-10 13:44:40|629.4|629|629.8|629.4|629.8|629.6|629.4|628.8|16583
1654868690000|2022-06-10 13:44:50|629.6|629.6|629.8|629.6|629.8|629.6|629.6|629.6|1128
1654868700000|2022-06-10 13:45:00|630|629.8|630.2|629.8|630.4|630|630|629.6|13630
1654868710000|2022-06-10 13:45:10|630.4|630|629.8|629.4|630.6|630.2|629.8|629.4|14247
1654868720000|2022-06-10 13:45:20|630|629.6|630.4|630|630.6|630.2|629.8|629.6|22695
1654868730000|2022-06-10 13:45:30|630.6|630.2|630.4|630|630.8|630.4|630.2|630|5937
1654868740000|2022-06-10 13:45:40|630.2|629.8|630.4|630|630.4|630.2|630.2|629.8|5439
1654868750000|2022-06-10 13:45:50|630.2|629.8|630|629.6|630.2|629.8|630|629.6|1593
1654868760000|2022-06-10 13:46:00|629.8|629.4|629.2|628.8|630|629.6|629.2|628.8|1412
1654868770000|2022-06-10 13:46:10|629.4|629|629.8|629.4|630.2|630|629.2|629|179709
1654868780000|2022-06-10 13:46:20||629.6||629.4||629.6||629.4|476
1654868800000|2022-06-10 13:46:40|629.6|629.2|629.4|629|629.8|629.2|629.4|629|6397
1654868810000|2022-06-10 13:46:50|629.2|628.8|628.6|628.2|629.2|628.8|628.6|628.2|10525
1654868820000|2022-06-10 13:47:00|628.8|628.4|629|628.6|629|628.8|628.8|628.4|10715
1654868830000|2022-06-10 13:47:10|628.8|628.8|628.4|628.2|628.8|628.8|628.4|628|9724
1654868840000|2022-06-10 13:47:20||628||628||628||628|1496
1654868850000|2022-06-10 13:47:30|628.6|628.2|628.4|628.2|628.8|628.4|628.4|628|23074
1654868860000|2022-06-10 13:47:40|628.6|628.4|628.2|627.8|628.8|628.4|628|627.6|7256
1654868870000|2022-06-10 13:47:50|628||628.2||628.2||628||0
1654868880000|2022-06-10 13:48:00|||||||||959
1654868890000|2022-06-10 13:48:10|628|627.6|628.2|627.8|628.2|628|627.6|627.4|23930
1654868900000|2022-06-10 13:48:20|628|627.6|628|627.8|628.2|627.8|627.8|627.6|10510
1654868910000|2022-06-10 13:48:30|628.2||628.2||628.2||628.2||5621
1654868920000|2022-06-10 13:48:40|628|628|628|627.6|628|628|628|627.6|4966
1654868930000|2022-06-10 13:48:50|627.8|627.4|627.8|627.4|627.8|627.4|627.8|627.4|0
1654868940000|2022-06-10 13:49:00|627.6|627.2|627.4|627.2|627.6|627.4|627.2|627|13295
1654868950000|2022-06-10 13:49:10|627.6|627.4|628|627.6|628|627.6|627.6|627.2|11122
1654868960000|2022-06-10 13:49:20|628.2|627.8|628.4|628|628.4|628.2|628.2|627.8|3756
1654868970000|2022-06-10 13:49:30|628.2|627.8|627.2|626.8|628.2|627.8|627.2|626.8|8554
1654868980000|2022-06-10 13:49:40|627.4|627|627.4|627|627.6|627.4|627.4|626.8|22906
1654868990000|2022-06-10 13:49:50|627.2|627.2|626.8|626.4|627.2|627.2|626.6|626.2|13510
1654869000000|2022-06-10 13:50:00|626.6|626.2|626.6|626.2|626.6|626.4|626.4|626.2|4956
1654869010000|2022-06-10 13:50:10|626.4|626|626.2|626|626.6|626|626.2|626|5283
1654869020000|2022-06-10 13:50:20|626|625.8|626.6|626.2|626.6|626.2|626|625.8|33494
1654869030000|2022-06-10 13:50:30|626.4|626|626.4|626|626.6|626|626.2|625.8|8201
1654869040000|2022-06-10 13:50:40|626.6|626.2|626.2|626|626.6|626.2|626.2|626|0
1654869050000|2022-06-10 13:50:50|626|625.8|625.6|625.4|626.2|625.8|625.6|625.2|28292
1654869060000|2022-06-10 13:51:00|625.8|625.6|626|625.6|626|625.6|625.8|625.6|1568
1654869070000|2022-06-10 13:51:10|||||||||2150
1654869080000|2022-06-10 13:51:20|625.8|625.4|625.8|625.4|625.8|625.4|625.8|625.4|3449
1654869090000|2022-06-10 13:51:30||625.6||625.4||625.6||625.4|2000
1654869110000|2022-06-10 13:51:50|||||||||354
1654869120000|2022-06-10 13:52:00|||||||||33
1654869140000|2022-06-10 13:52:20|626|625.6|626|625.8|626.2|625.8|625.8|625.4|48923
1654869150000|2022-06-10 13:52:30|625.8|625.6|625.8|625.4|625.8|625.6|625.6|625.2|10332
1654869160000|2022-06-10 13:52:40|626|625.6|626|625.6|626.2|626|626|625.6|6365
1654869170000|2022-06-10 13:52:50|625.8|625.4|626.6|626.2|626.6|626.2|625.8|625.4|9830
1654869180000|2022-06-10 13:53:00|626.4|626|626.4|626|626.6|626.2|626.2|626|784
1654869190000|2022-06-10 13:53:10||626.2||626.2||626.2||626.2|10505
1654869200000|2022-06-10 13:53:20|626.6|626.4|627.2|626.8|627.2|626.8|626.6|626.4|7865
1654869220000|2022-06-10 13:53:40|627|626.6|626.6|626.4|627.2|626.8|626.6|626.4|5146
1654869230000|2022-06-10 13:53:50||626.2||626.2||626.4||626.2|549
1654869240000|2022-06-10 13:54:00|626.8|626.4|626.8|626.4|626.8|626.6|626.4|626|21948
1654869250000|2022-06-10 13:54:10|626.6|626.2|626.6|626.2|626.6|626.2|626.4|626|1006
1654869260000|2022-06-10 13:54:20|626.4|626.4|626.4|626|626.6|626.4|626.4|626|6181
1654869270000|2022-06-10 13:54:30|626.2|625.8|626|625.6|626.4|625.8|625.8|625.6|900
1654869290000|2022-06-10 13:54:50|625.8|625.4|626|625.6|626|625.6|625.8|625.4|1536
1654869300000|2022-06-10 13:55:00|625.8|625.4|625.8|625.4|625.8|625.4|625.8|625.4|0
1654869310000|2022-06-10 13:55:10|626|625.6|626|625.8|626|625.8|626|625.4|16966
1654869320000|2022-06-10 13:55:20|625.8|625.6|625.8|625.4|625.8|625.6|625.8|625.4|218
1654869340000|2022-06-10 13:55:40|625.6|625.2|625.6|625.4|625.6|625.4|625.4|625.2|4981
1654869350000|2022-06-10 13:55:50|625.8||625.8||625.8||625.8||1571
1654869360000|2022-06-10 13:56:00|625.6|625.2|625.6|625.2|625.6|625.2|625.6|625.2|8490
1654869370000|2022-06-10 13:56:10|625.4|625.4|625.4|625|625.4|625.4|625.4|625|5257
1654869380000|2022-06-10 13:56:20||625.2||625.2||625.2||625|498
1654869390000|2022-06-10 13:56:30|625.2|625|624.8|624.4|625.4|625|624.8|624.4|122194
1654869400000|2022-06-10 13:56:40|624.6|624.2|624.8|624.4|624.8|624.4|624.2|624|19883
1654869410000|2022-06-10 13:56:50|624.6|624.2|624.6|624.2|624.6|624.4|624.6|624.2|0
1654869430000|2022-06-10 13:57:10|624.8|624.4|625|624.6|625|624.8|624.8|624.4|15296
1654869440000|2022-06-10 13:57:20|625.2|624.8|625.4|624.8|625.8|625.4|625|624.6|11113
1654869450000|2022-06-10 13:57:30|625.2|625|625.4|625|625.6|625|625.2|625|14825
1654869460000|2022-06-10 13:57:40|625.2|624.8|625.2|624.8|625.4|625.2|625.2|624.8|2486
1654869480000|2022-06-10 13:58:00|625|624.6|624.8|624.4|625.2|624.6|624.8|624.4|183
1654869490000|2022-06-10 13:58:10|625|624.6|625.2|625|625.2|625|625|624.6|8692
1654869500000|2022-06-10 13:58:20|625.4|625.2|625.2|624.8|625.6|625.2|625.2|624.8|15072
1654869520000|2022-06-10 13:58:40|625|624.6|624.8|624.4|625|624.6|624.8|624.4|5705
1654869530000|2022-06-10 13:58:50|624.6|624.2|624.6|624.2|624.6|624.2|624.4|624|2063
1654869540000|2022-06-10 13:59:00|624.4|624|624.4|624|624.6|624|624.2|624|1900
1654869550000|2022-06-10 13:59:10|624.2|623.8|623.6|623.2|624.4|623.8|623.2|623|44024
1654869570000|2022-06-10 13:59:30|623.4|623|623.2|622.8|623.4|623|623.2|622.8|28375
1654869580000|2022-06-10 13:59:40||622.6||622.6||622.6||622.6|2325
1654869590000|2022-06-10 13:59:50|623|622.8|623|622.8|623.2|623|623|622.8|6034
1654869600000|2022-06-10 14:00:00|622.8|622.4|622.6|622.2|623|622.6|622.6|622.2|29139
1654869610000|2022-06-10 14:00:10|622.8|622.4|623|622.4|623|622.6|622.8|622.4|5673
1654869620000|2022-06-10 14:00:20||622.6||622.6||622.6||622.6|0
1654869630000|2022-06-10 14:00:30|622.8|622.4|622.6|622.2|622.8|622.6|622.6|622.2|739
1654869640000|2022-06-10 14:00:40|622.8|622.4|622.8|622.2|622.8|622.4|622.8|622.2|2353
1654869650000|2022-06-10 14:00:50|623|622.4|622.8|622.2|623|622.6|622.8|622.2|5983
1654869660000|2022-06-10 14:01:00|622.6|622|622|621.6|622.6|622|622|621.6|56862
1654869670000|2022-06-10 14:01:10|621.8|621.4|621.6|621.2|621.8|621.4|621.4|621.2|16414
1654869680000|2022-06-10 14:01:20|||||||||2585
1654869690000|2022-06-10 14:01:30|621.4||621.6||621.6||621.4||3084
1654869700000|2022-06-10 14:01:40|||||||||85
1654869720000|2022-06-10 14:02:00|621.4|621|621.2|621|621.4|621|621|620.6|19090
1654869730000|2022-06-10 14:02:10|621|620.8|621|620.6|621.2|620.8|621|620.6|44
1654869740000|2022-06-10 14:02:20|621.2|620.8|621.2|620.8|621.2|621|621|620.8|6596
1654869750000|2022-06-10 14:02:30|621|620.6|621|620.6|621|620.6|621|620.6|1676
1654869760000|2022-06-10 14:02:40||620.4||620.6||620.6||620.4|2366
1654869770000|2022-06-10 14:02:50|621.2|621|620.8|620.4|621.2|621|620.8|620.4|3178
1654869780000|2022-06-10 14:03:00|620.6|620.2|620.6|620.2|620.8|620.2|620.6|620|1262
1654869790000|2022-06-10 14:03:10|620.4|620|620|619.6|620.6|620|619.8|619.4|199775
1654869800000|2022-06-10 14:03:20|619.8|619.4|619.8|619.4|619.8|619.4|619.8|619.2|18936
1654869810000|2022-06-10 14:03:30|619.6|619.2|619.4|619|619.6|619.2|619.4|619|2879
1654869820000|2022-06-10 14:03:40|619.6|619.2|619.4|619|619.6|619.2|619.4|619|10748
1654869830000|2022-06-10 14:03:50|619.2|618.8|619.2|618.8|619.2|618.8|619.2|618.6|19615
1654869840000|2022-06-10 14:04:00|619.4|619|619.4|619|619.4|619.2|619.2|619|29561
1654869850000|2022-06-10 14:04:10|619.2|618.8|619.4|618.8|619.4|618.8|619.2|618.8|19
1654869860000|2022-06-10 14:04:20|619.6|619|620.2|619.6|620.8|620.6|619.6|619|79841
1654869880000|2022-06-10 14:04:40|620|619.8|620.4|620|620.4|620|620|619.8|10482
1654869890000|2022-06-10 14:04:50|620.2|619.8|620.2|619.8|620.2|619.8|620|619.6|4902
1654869900000|2022-06-10 14:05:00|620|619.6|619.8|619.4|620|619.6|619.8|619.4|16525
1654869910000|2022-06-10 14:05:10|619.6|619.2|619.6|619.2|619.6|619.2|619.6|619.2|6589
1654869920000|2022-06-10 14:05:20|619.8|619.4|620|619.6|620|619.8|619.6|619.4|13493
1654869930000|2022-06-10 14:05:30||619.4||619.4||619.4||619.4|0
1654869940000|2022-06-10 14:05:40||619.6||619.4||619.6||619.4|1570
1654869950000|2022-06-10 14:05:50|619.8|619.2|619.2|618.8|619.8|619.2|619.2|618.8|6878
1654869960000|2022-06-10 14:06:00|619.4|619|619.4|619|619.4|619|619.4|619|6385
1654869970000|2022-06-10 14:06:10|619.6|619.2|620.6|620.2|620.6|620.4|619.6|619.2|67018
1654869980000|2022-06-10 14:06:20|||||||||716
1654869990000|2022-06-10 14:06:30|620.4|620|620.4|620|620.6|620|620.4|620|208
1654870000000|2022-06-10 14:06:40|620.2|619.8|620.4|620|620.4|620|620|619.6|6481
1654870010000|2022-06-10 14:06:50||619.8||620||620||619.8|606
1654870020000|2022-06-10 14:07:00|620.2|619.8|620.2|619.8|620.2|619.8|620.2|619.8|1385
1654870030000|2022-06-10 14:07:10||619.6||619.8||619.8||619.6|834
1654870040000|2022-06-10 14:07:20|620|619.6|619.8|619.4|620|619.6|619.8|619.4|3154
1654870050000|2022-06-10 14:07:30|619.6|619.2|619.6|619.2|619.6|619.4|619.6|619.2|6309
1654870060000|2022-06-10 14:07:40|619.4|619|619.4|619|619.4|619|619.4|619|0
1654870070000|2022-06-10 14:07:50|619.6|619.2|619.6|619.2|619.6|619.2|619.6|619.2|2291
1654870080000|2022-06-10 14:08:00|619.4|619|619.4|619|619.6|619|619.4|619|824
1654870090000|2022-06-10 14:08:10|619.2|618.8|619.2|618.6|619.2|618.8|619|618.6|200
1654870100000|2022-06-10 14:08:20||618.8||618.8||618.8||618.8|324
1654870110000|2022-06-10 14:08:30||619||619||619||618.8|2100
1654870120000|2022-06-10 14:08:40|619|618.8|619|618.6|619.2|618.8|619|618.6|4095
1654870130000|2022-06-10 14:08:50|619.2|618.8|619|618.6|619.2|619|619|618.6|13152
1654870140000|2022-06-10 14:09:00|618.8|618.4|618.6|618.4|619|618.6|618.6|618.4|14032
1654870150000|2022-06-10 14:09:10|618.4|618.2|618.4|618.2|618.4|618.2|618.4|618.2|4615
1654870160000|2022-06-10 14:09:20|618.8|618.4|618.6|618.2|618.8|618.4|618.6|618.2|12057
1654870170000|2022-06-10 14:09:30|618.8|618.4|619|618.6|619.2|618.8|618.6|618.4|18662
1654870190000|2022-06-10 14:09:50|618.8|618.8|618.8|618.4|618.8|618.8|618.8|618.2|1804
1654870200000|2022-06-10 14:10:00|619||619||619||619||322
1654870210000|2022-06-10 14:10:10|618.8|618.2|618.8|618.2|618.8|618.6|618.8|618.2|1715
1654870220000|2022-06-10 14:10:20||618.4||618.6||618.6||618.4|247
1654870230000|2022-06-10 14:10:30|618.6|618.4|618.6|618.2|618.6|618.4|618.6|618.2|2532
1654870240000|2022-06-10 14:10:40|618.4|618.4|618.6|618.4|618.6|618.4|618.4|618.2|5351
1654870250000|2022-06-10 14:10:50|618.8|618.6|618.8|618.4|618.8|618.6|618.6|618.4|1161
1654870260000|2022-06-10 14:11:00|618.6|618.2|618.6|618.2|618.6|618.4|618.6|618.2|808
1654870270000|2022-06-10 14:11:10|618.4|618|617.8|617.6|618.4|618|617.8|617.6|67638
1654870280000|2022-06-10 14:11:20|||||||||6208
1654870290000|2022-06-10 14:11:30|618|617.8|618.2|617.8|618.2|618|617.8|617.6|28552
1654870300000|2022-06-10 14:11:40|618|617.6|618.2|618|618.2|618|618|617.6|11532
1654870310000|2022-06-10 14:11:50|618.4|618.2|618.4|618|618.4|618.2|618.4|618|2064
1654870320000|2022-06-10 14:12:00|||||||||500
1654870330000|2022-06-10 14:12:10|618.2|617.8|617.8|617.4|618.4|617.8|617.6|617.2|38638
1654870340000|2022-06-10 14:12:20|618|617.2|617.4|617.2|618|617.2|617.4|617.2|1570
1654870350000|2022-06-10 14:12:30|617.6|617|617.2|617|617.6|617|617.2|617|21962
1654870360000|2022-06-10 14:12:40|617|616.8|616.8|616.6|617|616.8|616.8|616.6|2008
1654870370000|2022-06-10 14:12:50|616.6|616.4|616.2|616|616.6|616.4|616.2|616|5039
1654870380000|2022-06-10 14:13:00|616.4|616.2|617|616.4|617|616.8|616.4|616.2|40709
1654870390000|2022-06-10 14:13:10||616.6||616.6||616.6||616.6|0
1654870400000|2022-06-10 14:13:20|616.8|616.4|616.8|616.6|616.8|616.6|616.8|616.4|1306
1654870410000|2022-06-10 14:13:30|617|616.4|617|616.6|617|616.8|616.8|616.4|24225
1654870420000|2022-06-10 14:13:40|616.8|616.4|616.8|616.4|617|616.4|616.8|616.4|13673
1654870430000|2022-06-10 14:13:50|616.6|616.2|616.6|616.2|616.6|616.2|616.6|616.2|8019
1654870440000|2022-06-10 14:14:00|616.4|616|616|615.4|616.4|616|616|615.4|29337
1654870450000|2022-06-10 14:14:10|615.8||615.8||615.8||615.8||0
1654870460000|2022-06-10 14:14:20|616|615.6|616|615.6|616.2|615.8|615.8|615.6|35880
1654870470000|2022-06-10 14:14:30|616.2|615.8|615.4|615|616.2|616|615.4|615|66441
1654870480000|2022-06-10 14:14:40|615.6|615.2|615.6|615.2|615.6|615.4|615.4|615|9023
1654870490000|2022-06-10 14:14:50|615.8|615.4|616|615.6|616.2|616|615.4|615|74450
1654870500000|2022-06-10 14:15:00|615.8|615.4|615.4|615|616|615.6|615.4|615|5371
1654870510000|2022-06-10 14:15:10|615.6|615.2|615.4|615|615.6|615.2|615.4|615|9821
1654870520000|2022-06-10 14:15:20|615.6|615.2|615|614.8|615.6|615.2|615|614.8|70539
1654870530000|2022-06-10 14:15:30|615.2|615|616.8|616.6|616.8|616.6|615.2|614.8|62270
1654870540000|2022-06-10 14:15:40|617|616.8|616|615.6|617|616.8|616|615.4|55337
1654870550000|2022-06-10 14:15:50||615.4||615.6||615.6||615.4|0
1654870560000|2022-06-10 14:16:00|||||||||1000
1654870570000|2022-06-10 14:16:10|615.8|615.8|615.8|615.4|616|615.8|615.8|615.4|13138
1654870580000|2022-06-10 14:16:20|616|615.6|616|615.6|616|615.8|615.8|615.4|10731
1654870590000|2022-06-10 14:16:30|616.2|615.8|616|615.8|616.2|615.8|616|615.8|3593
1654870600000|2022-06-10 14:16:40|616.2|616|616.4|616.2|616.4|616.2|616|615.8|24897
1654870610000|2022-06-10 14:16:50|616.2|616|616.4|616|616.4|616|616.2|616|1462
1654870620000|2022-06-10 14:17:00||616.2||616||616.2||616|428
1654870630000|2022-06-10 14:17:10|616.2|616.2|616.4|616|616.4|616.2|616.2|616|3416
1654870640000|2022-06-10 14:17:20|616.2|615.8|616|615.6|616.4|615.8|616|615.6|13580
1654870660000|2022-06-10 14:17:40|616.2|615.8|616.4|615.8|616.4|616|616.2|615.8|6744
1654870670000|2022-06-10 14:17:50|616.2|616|616|615.6|616.2|616.2|616|615.6|2619
1654870680000|2022-06-10 14:18:00|615.8|615.4|615.6|615.2|616|615.6|615.6|615|15654
1654870690000|2022-06-10 14:18:10||615||615||615.2||615|500
1654870700000|2022-06-10 14:18:20|615.4|615.2|615.4|615.2|615.4|615.2|615.4|615|2409
1654870710000|2022-06-10 14:18:30||615||615.2||615.2||615|3500
1654870720000|2022-06-10 14:18:40|615.2|615|615.4|615|615.4|615|615.2|615|5156
1654870730000|2022-06-10 14:18:50|615.6|615.2|615.8|615.4|616|615.8|615.6|615|21788
1654870740000|2022-06-10 14:19:00|615.6|615.2|616.2|616|616.2|616|615.6|615.2|14572
1654870750000|2022-06-10 14:19:10|616.4|616.2|616.8|616.4|616.8|616.4|616.4|616|3862
1654870760000|2022-06-10 14:19:20|616.6|616.2|616.2|615.8|616.6|616.2|616.2|615.8|6932
1654870770000|2022-06-10 14:19:30|616||616.2||616.2||616||100
1654870780000|2022-06-10 14:19:40|616|615.6|615.8|615.6|616.2|616|615.8|615.2|20284
1654870790000|2022-06-10 14:19:50|616|615.8|616.8|616.4|616.8|616.6|615.8|615.6|44571
1654870800000|2022-06-10 14:20:00|616.6|616.2|617.4|617|617.4|617.2|616.6|616.2|49121
1654870810000|2022-06-10 14:20:10|617.2|616.8|617|616.6|617.4|617|617|616.6|21159
1654870820000|2022-06-10 14:20:20|617.2|616.8|617.4|617|617.6|617.2|617|616.6|74500
1654870830000|2022-06-10 14:20:30|617.6|617.2|617.8|617.6|618.4|618|617.4|617|120885
1654870840000|2022-06-10 14:20:40|617.6|617.4|618.2|617.8|618.2|618|617.6|617.2|46462
1654870850000|2022-06-10 14:20:50|618|617.6|618.2|618|618.2|618|618|617.6|20232
1654870860000|2022-06-10 14:21:00|618|617.8|618.2|617.8|618.4|618|618|617.6|37034
1654870870000|2022-06-10 14:21:10|618.4|618|618.2|617.8|618.4|618|618|617.8|26406
1654870880000|2022-06-10 14:21:20|618.4|618|618.8|618.4|618.8|618.4|618.2|618|84823
1654870890000|2022-06-10 14:21:30|618.6|618.6|619|618.6|619|618.6|618.6|618.6|11484
1654870900000|2022-06-10 14:21:40|618.8|618.4|618.8|618.4|618.8|618.4|618.6|618.4|21453
1654870910000|2022-06-10 14:21:50|619|618.6|619|618.6|619|618.6|618.6|618.4|12795
1654870920000|2022-06-10 14:22:00|619.2|618.8|619.2|618.8|619.4|619|619|618.6|67896
1654870930000|2022-06-10 14:22:10|619.4|619|618.6|618.2|619.4|619.2|618.6|618.2|13076
1654870940000|2022-06-10 14:22:20|618.8|618.4|618.8|618.4|618.8|618.4|618.6|618.4|9855
1654870950000|2022-06-10 14:22:30|619.2|618.6|619.2|618.8|619.2|619|619|618.4|30254
1654870970000|2022-06-10 14:22:50|619||619.2||619.2||619||10185
1654870980000|2022-06-10 14:23:00|||||||||1954
1654870990000|2022-06-10 14:23:10|619|619|619.2|618.6|619.2|619|618.8|618.2|25038
1654871000000|2022-06-10 14:23:20|||||||||1000
1654871010000|2022-06-10 14:23:30||618.8||618.8||618.8||618.8|172
1654871020000|2022-06-10 14:23:40|619|619|619.2|618.8|619.2|619|619|618.8|2800
1654871030000|2022-06-10 14:23:50|619|618.6|619.2|618.6|619.2|618.6|619|618.6|1522
1654871040000|2022-06-10 14:24:00|619|618.4|619.4|619.2|619.6|619.4|618.6|618.4|53580
1654871050000|2022-06-10 14:24:10||619||619||619.2||619|6088
1654871060000|2022-06-10 14:24:20|619.2|618.8|619|618.6|619.2|618.8|619|618.6|4018
1654871070000|2022-06-10 14:24:30|618.8|618.4|618.6|618|619|618.4|618|617.6|33686
1654871090000|2022-06-10 14:24:50|618.8|618.2|619|618.6|619|618.6|618.8|618|3816
1654871100000|2022-06-10 14:25:00|619.2|618.8|619|618.6|619.2|618.8|619|618.6|10331
1654871120000|2022-06-10 14:25:20|619.2|618.8|619.2|619|619.4|619|619.2|618.6|10615
1654871130000|2022-06-10 14:25:30|619.4|619.2|619.4|619|619.6|619.2|619.4|619|1068
1654871140000|2022-06-10 14:25:40|619.6|619.2|620|619.8|620|619.8|619.4|619.2|2653
1654871150000|2022-06-10 14:25:50|620.2|620|620.2|619.8|620.2|620|620.2|619.8|6458
1654871160000|2022-06-10 14:26:00|620|619.6|620|619.6|620|619.8|619.8|619.4|9185
1654871180000|2022-06-10 14:26:20|620.2|619.8|620.8|620.4|620.8|620.6|620.2|619.8|15111
1654871210000|2022-06-10 14:26:50|621|620.6|621|620.6|621|620.8|621|620.4|2549
1654871220000|2022-06-10 14:27:00|620.8|620.4|620.8|620.4|620.8|620.4|620.8|620.4|960
1654871230000|2022-06-10 14:27:10|621|620.6|621.2|620.6|621.2|621|621|620.6|7822
1654871250000|2022-06-10 14:27:30|621|620.4|620.8|620.4|621|620.4|620.8|620.4|12107
1654871260000|2022-06-10 14:27:40|620.6|620.2|620.6|620.2|620.6|620.4|620.6|620.2|1785
1654871270000|2022-06-10 14:27:50|620.4|620.4|619.4|619|620.4|620.4|619.4|619|10363
1654871280000|2022-06-10 14:28:00||619.2||619.2||619.2||619.2|0
1654871290000|2022-06-10 14:28:10|619.2|619|619.4|619|619.4|619|619.2|618.8|9987
1654871300000|2022-06-10 14:28:20|619.2|618.8|619|618.6|619.4|618.8|618.8|618.6|13318
1654871310000|2022-06-10 14:28:30|618.8|618.8|619|618.6|619|618.8|618.8|618.6|14561
1654871320000|2022-06-10 14:28:40|618.8|618.4|618.8|618.4|618.8|618.4|618.6|618.4|13780
1654871340000|2022-06-10 14:29:00||618.6||618.6||618.6||618.6|1200
1654871350000|2022-06-10 14:29:10|619|618.4|619.2|618.6|619.2|619|619|618.4|28385
1654871360000|2022-06-10 14:29:20|619||619||619||619||0
1654871370000|2022-06-10 14:29:30|619.2|618.8|619.2|618.8|619.2|619|619.2|618.6|11559
1654871380000|2022-06-10 14:29:40|619.4|619|619.6|619.4|619.6|619.4|619.2|618.8|51131
1654871390000|2022-06-10 14:29:50|619.4|619.2|619.4|619|619.4|619.4|619.2|618.8|44785
1654871400000|2022-06-10 14:30:00|619.8|619.2|619.8|619.4|619.8|619.4|619.6|619|45322
1654871410000|2022-06-10 14:30:10|619.6|619.2|619.8|619.4|619.8|619.6|619.4|619|27468
1654871420000|2022-06-10 14:30:20|620|619.6|620|619.6|620|619.6|620|619.4|16014
1654871430000|2022-06-10 14:30:30|619.8|619.4|619.8|619.4|620|619.6|619.6|619.2|864
1654871440000|2022-06-10 14:30:40|620||619.8||620||619.8||150
1654871450000|2022-06-10 14:30:50|620|619.6|620|619.4|620|619.6|620|619.4|42
1654871460000|2022-06-10 14:31:00|619.8|619.2|618.8|618.6|619.8|619.2|618.8|618.6|6829
1654871470000|2022-06-10 14:31:10|618.6|618.4|618.6|618.2|618.6|618.4|618.6|618.2|12569
1654871480000|2022-06-10 14:31:20|618.8|618.4|619.6|619.2|619.6|619.2|618.8|618.4|25423
1654871490000|2022-06-10 14:31:30|619.4|619|619.4|618.8|619.4|619|619.4|618.8|0
1654871510000|2022-06-10 14:31:50|619.6|619|619.6|619.2|619.6|619.2|619.6|619|5120
1654871520000|2022-06-10 14:32:00|619.4|619|619|618.6|619.4|619|619|618.6|2922
1654871530000|2022-06-10 14:32:10|619.2|618.8|619.2|618.8|619.2|618.8|619.2|618.6|2330
1654871540000|2022-06-10 14:32:20|619.4|619|620.2|619.8|620.2|619.8|619.4|618.8|69207
1654871550000|2022-06-10 14:32:30|620.4|620|621|620.6|621|620.6|620.4|619.8|22540
1654871560000|2022-06-10 14:32:40|||||||||2880
1654871570000|2022-06-10 14:32:50|621.2|620.4|621|620.6|621.2|620.6|620.6|620.4|46178
1654871580000|2022-06-10 14:33:00|||||||||2094
1654871590000|2022-06-10 14:33:10|621.2|620.8|621.4|621|621.4|621.2|621.2|620.6|22781
1654871600000|2022-06-10 14:33:20|621.2|620.6|621|620.6|621.4|621|621|620.6|53185
1654871620000|2022-06-10 14:33:40|620.8|620.4|620.8|620.4|621|620.4|620.8|620.4|8968
1654871630000|2022-06-10 14:33:50|620.6|620|620.8|620.4|620.8|620.4|620.2|619.8|27119
1654871640000|2022-06-10 14:34:00|620.6||620.8||620.8||620.6||3379
1654871650000|2022-06-10 14:34:10|621.2|620.6|621.2|620.8|621.2|621|621|620.4|65370
1654871660000|2022-06-10 14:34:20|||||||||1985
1654871670000|2022-06-10 14:34:30|621.4|621|621.6|621.4|621.8|621.4|621.4|621|33822
1654871680000|2022-06-10 14:34:40|621.8|621.6|621.4|621|621.8|621.6|621.4|621|22131
1654871690000|2022-06-10 14:34:50|621.6|621.2|621.6|621.2|621.6|621.2|621.4|621.2|3157
1654871700000|2022-06-10 14:35:00|621.4|621|621|620.4|621.6|621|621|620.4|9166
1654871710000|2022-06-10 14:35:10||620.6||620.6||620.6||620.6|409
1654871720000|2022-06-10 14:35:20||620.4||620.4||620.4||620.4|122
1654871730000|2022-06-10 14:35:30||620.6||620.6||620.6||620.6|81
1654871740000|2022-06-10 14:35:40|621.2|620.8|621.4|621|621.6|621.2|621.2|620.6|31493
1654871750000|2022-06-10 14:35:50|621.6|621.2|621.8|621.4|621.8|621.4|621.6|621.2|22449
1654871760000|2022-06-10 14:36:00|622|621.6|622|621.6|622|621.6|621.8|621.4|7385
1654871770000|2022-06-10 14:36:10|621.8|621.8|622.2|621.6|622.2|622|621.8|621.6|27806
1654871780000|2022-06-10 14:36:20|622|621.4|621.8|621.2|622|621.6|621.6|621.2|1498
1654871790000|2022-06-10 14:36:30|621.6|621.4|621.2|621|621.6|621.4|621.2|621|1988
1654871800000|2022-06-10 14:36:40|621.4|620.8|621.2|620.6|621.4|620.8|621.2|620.6|1272
1654871820000|2022-06-10 14:37:00|621|620.4|620|619.4|621|620.4|620|619.4|9852
1654871830000|2022-06-10 14:37:10|620.2|619.6|620.2|619.6|620.2|619.8|620|619.6|2411
1654871840000|2022-06-10 14:37:20|620||620||620||620||0
1654871850000|2022-06-10 14:37:30|619.8|619.4|619.4|619|620|619.4|619.4|619|1486
1654871860000|2022-06-10 14:37:40|619.2||619.4||619.4||619.2||10127
1654871880000|2022-06-10 14:38:00|619.6|619.2|619.8|619.4|619.8|619.4|619.6|619|33994
1654871890000|2022-06-10 14:38:10|619.6|619.6|620.2|619.8|620.4|620|619.6|619.6|16478
1654871900000|2022-06-10 14:38:20|620.4|620|620|619.4|620.4|620|620|619.4|393
1654871910000|2022-06-10 14:38:30||619.6||619.6||619.6||619.6|0
1654871920000|2022-06-10 14:38:40|620.2|619.8|620.2|619.8|620.2|619.8|620.2|619.8|5107
1654871940000|2022-06-10 14:39:00|620|619.6|619.8|619.4|620.2|619.6|619.8|619.2|7231
1654871950000|2022-06-10 14:39:10|619.6|619.2|619.4|619|619.6|619.2|619.4|619|2640
1654871960000|2022-06-10 14:39:20|619.6|619.2|619.8|619.4|619.8|619.4|619.4|619|11267
1654871970000|2022-06-10 14:39:30|620|619.6|620.2|619.8|620.4|620|620|619.4|41098
1654871980000|2022-06-10 14:39:40|620.4|620|620.2|619.8|620.4|620|620|619.8|8880
1654871990000|2022-06-10 14:39:50|620.4|620|620.4|620|620.6|620.4|620.2|619.8|10748
1654872000000|2022-06-10 14:40:00|620.2|620.2|620.4|620|620.4|620.2|620.2|620|2119
1654872010000|2022-06-10 14:40:10||620.2||620.2||620.2||620.2|0
1654872020000|2022-06-10 14:40:20|620.6|620|620.4|620|620.6|620|620.2|620|8804
1654872050000|2022-06-10 14:40:50|||||||||900
1654872060000|2022-06-10 14:41:00||620.2||620||620.2||620|2760
1654872080000|2022-06-10 14:41:20||620.2||620||620.2||620|22817
1654872090000|2022-06-10 14:41:30|620.6|620.2|620.4|620|620.6|620.2|620.2|620|3832
1654872110000|2022-06-10 14:41:50||620.2||620||620.2||620|8617
1654872120000|2022-06-10 14:42:00|620.2|619.8|620|619.6|620.4|619.8|620|619.6|43695
1654872130000|2022-06-10 14:42:10|619.8|619.8|619.8|619.4|620|619.8|619.8|619.4|17064
1654872140000|2022-06-10 14:42:20|619.6|619.2|619.6|619.2|619.6|619.4|619.6|619|15227
1654872150000|2022-06-10 14:42:30|619.4|619|619.4|619|619.4|619.2|619.4|619|4767
1654872170000|2022-06-10 14:42:50|619.6|619.2|619.6|619.2|619.6|619.4|619.6|619.2|8613
1654872180000|2022-06-10 14:43:00||619.4||619.2||619.4||619.2|24210
1654872190000|2022-06-10 14:43:10|619.8|619.4|619.6|619.2|619.8|619.6|619.6|619.2|3572
1654872200000|2022-06-10 14:43:20|619.8|619.4|619.8|619.4|619.8|619.4|619.8|619.4|21904
1654872210000|2022-06-10 14:43:30|619.6|619.2|619.6|619.2|619.6|619.4|619.6|619.2|7221
1654872230000|2022-06-10 14:43:50||619.4||619.4||619.4||619.4|0
1654872240000|2022-06-10 14:44:00||619.2||619.4||619.4||619.2|4178
1654872250000|2022-06-10 14:44:10|619.8|619.6|619.6|619.4|619.8|619.6|619.6|619.4|8261
1654872260000|2022-06-10 14:44:20|619.8|619.6|620.8|620.4|620.8|620.6|619.6|619.4|51636
1654872270000|2022-06-10 14:44:30|620.6|620.2|620.6|620.2|620.6|620.4|620.6|620.2|13529
1654872280000|2022-06-10 14:44:40|620.4|620|620.2|620|620.4|620|620.2|619.8|578
1654872290000|2022-06-10 14:44:50|620.4|620.2|620.6|620.2|620.6|620.2|620.4|620|5332
1654872300000|2022-06-10 14:45:00|620.4|620.4|620.6|620.2|620.6|620.4|620.4|620|965
1654872310000|2022-06-10 14:45:10|620.4|620|620.2|619.8|620.6|620|620.2|619.8|925
1654872320000|2022-06-10 14:45:20||620||620||620||620|0
1654872330000|2022-06-10 14:45:30||619.8||620||620||619.8|15115
1654872340000|2022-06-10 14:45:40|620.4|620.2|620.4|620|620.6|620.2|620.4|620|4714
1654872350000|2022-06-10 14:45:50|620.2|619.8|620.2|620|620.4|620.2|620.2|619.8|0
1654872360000|2022-06-10 14:46:00||619.8||620||620||619.8|3046
1654872370000|2022-06-10 14:46:10|620.4|620.2|620.4|620.2|620.6|620.4|620.4|620|9031
1654872380000|2022-06-10 14:46:20|620.2|620|620.4|620|620.4|620|620.2|620|12191
1654872390000|2022-06-10 14:46:30|620.6|620.2|620.8|620.6|621|620.8|620.6|620|38169
1654872400000|2022-06-10 14:46:40|621|620.4|621.2|620.8|621.2|621|621|620.4|20956
1654872410000|2022-06-10 14:46:50|621|620.6|621|620.6|621|620.6|620.8|620.4|4585
1654872420000|2022-06-10 14:47:00||620.8||620.8||620.8||620.6|8744
1654872430000|2022-06-10 14:47:10|621.2|621|621.2|620.8|621.2|621|621|620.8|3739
1654872440000|2022-06-10 14:47:20|621.4|621|621.6|621.2|621.6|621.2|621.4|621|19147
1654872450000|2022-06-10 14:47:30|621.4|621|621.8|621.4|621.8|621.4|620.8|620.4|45349
1654872470000|2022-06-10 14:47:50|621.6|621.6|621.6|621.2|621.6|621.6|621.6|621.2|2257
1654872480000|2022-06-10 14:48:00|621.4|621|621.4|621.2|621.6|621.2|621.2|621|7989
1654872490000|2022-06-10 14:48:10|622.2|621|622.6|622.2|622.6|622.2|622|621|180579
1654872500000|2022-06-10 14:48:20|622.4|622.4|622.4|622.2|622.6|622.4|622.2|622|46784
1654872520000|2022-06-10 14:48:40|622.2|622|622.4|622.2|622.4|622.2|622.2|622|15570
1654872530000|2022-06-10 14:48:50|622.6||622.6||622.6||622.4||6164
1654872550000|2022-06-10 14:49:10|622.4|622|622.4|622.2|622.4|622.2|622.2|622|14242
1654872560000|2022-06-10 14:49:20||622||622.2||622.2||622|17563
1654872570000|2022-06-10 14:49:30|622.6|622.4|622.6|622.2|622.6|622.4|622.4|622.2|8427
1654872580000|2022-06-10 14:49:40|622.8|622.4|623.2|622.8|623.2|622.8|622.8|622.2|43088
1654872590000|2022-06-10 14:49:50|623|622.6|622.4|622.2|623|622.6|622.4|622|17851
1654872600000|2022-06-10 14:50:00|||||||||5634
1654872610000|2022-06-10 14:50:10|622.6||622.6||622.6||622.6||4889
1654872620000|2022-06-10 14:50:20|622.4|622.4|622.6|622.2|622.6|622.4|622.4|622.2|4158
1654872630000|2022-06-10 14:50:30|622.4||622.4||622.4||622.4||701
1654872640000|2022-06-10 14:50:40|622.6|622.4|622.6|622.2|622.6|622.4|622.6|622.2|6525
1654872650000|2022-06-10 14:50:50|||||||||4393
1654872660000|2022-06-10 14:51:00|622.4||622.4||622.4||622.4||100
1654872670000|2022-06-10 14:51:10|622.6|622.4|622.6|622.4|622.8|622.4|622.6|622.4|10392
1654872680000|2022-06-10 14:51:20|622.4|622.2|622.6|622.2|622.6|622.2|622.2|621.8|6978
1654872710000|2022-06-10 14:51:50|622.4||622.4||622.4||622.4||100
1654872720000|2022-06-10 14:52:00|622.6||622.6||622.6||622.6||6167
1654872730000|2022-06-10 14:52:10|622.4|622|622.6|622.2|622.6|622.2|622.4|622|24161
1654872740000|2022-06-10 14:52:20|622.4|622.4|622.6|622.2|622.6|622.4|622.4|622.2|100
1654872750000|2022-06-10 14:52:30|622.8|622.4|622.8|622.4|622.8|622.4|622.8|622.4|3158
1654872760000|2022-06-10 14:52:40|623.2|622.6|623.2|622.6|623.4|623.2|623|622.4|37880
1654872770000|2022-06-10 14:52:50|623.4|622.8|623.4|623|623.4|623|623.4|622.8|0
1654872780000|2022-06-10 14:53:00|623.2||623.4||623.4||623.2||3982
1654872790000|2022-06-10 14:53:10|623.6|623.2|623.6|623.4|623.6|623.4|623.6|623|5223
1654872800000|2022-06-10 14:53:20|623.8|623.2|623.6|623.2|623.8|623.2|623.6|623.2|30194
1654872810000|2022-06-10 14:53:30|623.4|623.4|624.2|623.8|624.2|623.8|623.4|623.4|8705
1654872820000|2022-06-10 14:53:40|624|623.6|624|623.6|624|623.6|624|623.6|784
1654872830000|2022-06-10 14:53:50|624.2|623.8|623.8|623.4|624.2|623.8|623.6|623.4|24903
1654872840000|2022-06-10 14:54:00|623.6|623.2|623.4|623|623.6|623.2|623.4|623|7768
1654872850000|2022-06-10 14:54:10|623.2|622.8|623.4|623|623.4|623.2|623.2|622.8|27534
1654872860000|2022-06-10 14:54:20||623.2||623||623.2||623|3080
1654872870000|2022-06-10 14:54:30|623.2|622.8|623.2|623|623.2|623|623|622.8|8745
1654872880000|2022-06-10 14:54:40|623.4||623.4||623.4||623.4||6760
1654872890000|2022-06-10 14:54:50|623.2|622.8|623.2|623|623.2|623|623.2|622.8|7766
1654872900000|2022-06-10 14:55:00|623.4|622.8|623.2|623|623.4|623|623.2|622.8|26545
1654872910000|2022-06-10 14:55:10|||||||||1136
1654872920000|2022-06-10 14:55:20|623|622.8|623.2|623|623.2|623|623|622.6|51810
1654872930000|2022-06-10 14:55:30|||||||||1548
1654872950000|2022-06-10 14:55:50|623|622.8|623.2|623|623.2|623|623|622.8|16113
1654872960000|2022-06-10 14:56:00|623.4|623.2|623.2|623|623.4|623.2|623.2|623|9164
1654872970000|2022-06-10 14:56:10|623|622.8|623.2|623|623.2|623|622.8|622.4|61061
1654872980000|2022-06-10 14:56:20|623|622.8|623.2|623|623.2|623|623|622.6|18964
1654872990000|2022-06-10 14:56:30|623.4|622.8|623.4|623|623.4|623.2|623.4|622.8|24661
1654873000000|2022-06-10 14:56:40|623.6|623.2|623.6|623.2|623.6|623.4|623.4|623.2|11031
1654873010000|2022-06-10 14:56:50|||||||||85
1654873020000|2022-06-10 14:57:00|623.4|623|623.4|623|623.4|623|623.4|623|3561
1654873030000|2022-06-10 14:57:10|623.6|623.2|623.6|623.2|623.6|623.4|623.6|623.2|10890
1654873040000|2022-06-10 14:57:20|||||||||2900
1654873070000|2022-06-10 14:57:50|623.4|623|623.2|622.8|623.6|623|623|622.8|33109
1654873080000|2022-06-10 14:58:00|623.4|623|623.2|623|623.4|623.2|623.2|622.8|19216
1654873090000|2022-06-10 14:58:10|623|622.8|623.4|623.2|623.4|623.2|623|622.8|40506
1654873100000|2022-06-10 14:58:20||623||623||623||623|0
1654873110000|2022-06-10 14:58:30|||||||||81
1654873120000|2022-06-10 14:58:40|623.2||623.2||623.4||623.2||0
1654873130000|2022-06-10 14:58:50|623.4||623.4||623.4||623.4||1353
1654873140000|2022-06-10 14:59:00|623.2|622.8|623.2|623|623.4|623|623.2|622.8|12319
1654873150000|2022-06-10 14:59:10|||||||||100
1654873160000|2022-06-10 14:59:20|623|622.8|623.2|623|623.2|623|623|622.8|9283
1654873180000|2022-06-10 14:59:40||622.8||623||623||622.8|10201
1654873190000|2022-06-10 14:59:50|623|622.8|622.2|621.8|623.2|622.8|621.8|621.6|62694
1654873200000|2022-06-10 15:00:00|623|622|623.2|623|623.4|623|622.8|621.8|196750
1654873210000|2022-06-10 15:00:10|623.4|622.8|623.2|623|623.4|623|623|622.6|28757
1654873220000|2022-06-10 15:00:20|623.4|623.2|623.4|623.2|623.4|623.2|623.4|623|3095
1654873230000|2022-06-10 15:00:30||623||623||623.2||623|0
1654873240000|2022-06-10 15:00:40|623.2|623.4|623.4|623|623.6|623.4|623.2|623|39245
1654873250000|2022-06-10 15:00:50||623.2||623.2||623.2||623|10385
1654873260000|2022-06-10 15:01:00|623.2|623|623.4|623|623.4|623.2|623.2|622.8|24704
1654873280000|2022-06-10 15:01:20|623.2|622.8|623.2|622.8|623.2|622.8|623.2|622.8|6057
1654873290000|2022-06-10 15:01:30||623||622.8||623||622.8|12010
1654873300000|2022-06-10 15:01:40||623||622.8||623||622.8|19382
1654873310000|2022-06-10 15:01:50||623||622.8||623||622.8|14940
1654873320000|2022-06-10 15:02:00|623.4|623|623.6|623.2|623.6|623.4|623.4|622.8|13856
1654873330000|2022-06-10 15:02:10|||||||||500
1654873340000|2022-06-10 15:02:20|623.8|623.4|623.8|623.4|623.8|623.4|623.8|623.2|11604
1654873350000|2022-06-10 15:02:30|623.6|623.6|623.4|623|623.6|623.6|623.4|623|8162
1654873360000|2022-06-10 15:02:40|623.2||623.2||623.2||623.2||10023
1654873390000|2022-06-10 15:03:10|623.4||623.4||623.4||623.4||3863
1654873400000|2022-06-10 15:03:20|623.6|623.2|623.8|623.4|623.8|623.4|623.4|623|40046
1654873410000|2022-06-10 15:03:30|||||||||200
1654873420000|2022-06-10 15:03:40|||||||||100
1654873430000|2022-06-10 15:03:50|623.6|623.2|623.6|623.2|623.6|623.2|623.4|623.2|9726
1654873440000|2022-06-10 15:04:00|623.8|623.4|623.6|623.4|623.8|623.6|623.6|623.4|2356
1654873450000|2022-06-10 15:04:10|623.8|623.2|623.6|623.4|623.8|623.4|623.4|623.2|7620
1654873460000|2022-06-10 15:04:20|623.4|623.2|623.8|623.4|623.8|623.4|623.4|623.2|3317
1654873470000|2022-06-10 15:04:30||623.6||623.4||623.6||623.4|500
1654873480000|2022-06-10 15:04:40||623.6||623.4||623.6||623.4|100
1654873490000|2022-06-10 15:04:50|623.6|623.2|624|623.4|624|623.4|623.6|623.2|9698
1654873500000|2022-06-10 15:05:00|623.8|623.2|623.8|623.2|624|623.2|623.8|623.2|1024
1654873510000|2022-06-10 15:05:10|624|623.4|624|623.4|624|623.4|624|623.4|0
1654873520000|2022-06-10 15:05:20|623.8|623.2|623.8|623.2|623.8|623.2|623.8|623.2|2067
1654873530000|2022-06-10 15:05:30|622.4|622|622.4|621.8|622.4|622|622.2|621.6|743
1654873540000|2022-06-10 15:05:40|622.2|621.6|622|621.4|622.4|621.8|622|621.4|0
1654873550000|2022-06-10 15:05:50|621.8|621.2|621.8|621.2|621.8|621.2|621.8|621.2|810
1654873560000|2022-06-10 15:06:00|622|621.4|621.8|621.4|622|621.4|621.6|621.2|0
1654873570000|2022-06-10 15:06:10|621.6|621.2|621.8|621.4|622|621.4|621.6|621.2|0
1654873580000|2022-06-10 15:06:20|621.6|621.2|621.4|621|621.6|621.2|621.2|620.8|1645
1654873590000|2022-06-10 15:06:30|621.2|620.8|621.2|620.6|621.4|621|621.2|620.6|411
1654873600000|2022-06-10 15:06:40|621.4|620.8|621.2|620.6|621.4|620.8|621.2|620.6|641
1654873610000|2022-06-10 15:06:50|621|620.4|620.8|620.2|621|620.4|620.8|620.2|0
1654873620000|2022-06-10 15:07:00|621|620.4|620.8|620.2|621|620.4|620.8|620.2|437
1654873630000|2022-06-10 15:07:10|621|620.4|620.8|620.2|621|620.4|620.6|620|600
1654873640000|2022-06-10 15:07:20|620.6|620|620.6|620|620.6|620.2|620.6|620|100
1654873650000|2022-06-10 15:07:30|620.4|620.2|620.6|620|620.6|620.2|620.4|619.8|681
1654873660000|2022-06-10 15:07:40|620.4|619.8|620.4|620|620.8|620.2|620.4|619.8|540
1654873670000|2022-06-10 15:07:50|620.6|620.2|621|620.4|621.2|620.6|620.4|620|694
1654873680000|2022-06-10 15:08:00|620.8|620.2|620.6|620.2|621|620.4|620.6|620.2|100
1654873690000|2022-06-10 15:08:10|620.8|620.4|621|620.4|621|620.4|620.8|620.4|101
1654873700000|2022-06-10 15:08:20|620.8|620.2|620.6|620|621|620.4|620.6|620|0
1654873710000|2022-06-10 15:08:30|620.8|620.2|621|620.6|621|620.6|620.8|620.2|704
1654873720000|2022-06-10 15:08:40|621.2|620.4|620.8|620.2|621.2|620.6|620.8|620.2|100
1654873730000|2022-06-10 15:08:50|621|620.4|620.6|620|621|620.4|620.6|620|437
1654873740000|2022-06-10 15:09:00|620.4|620.2|620.4|619.8|620.6|620.2|620.4|619.8|951
1654873750000|2022-06-10 15:09:10|620.6|620|620.6|620.2|620.6|620.2|620.6|620|658
1654873760000|2022-06-10 15:09:20|620.4|620|620.6|620.2|620.6|620.2|620.4|620|0
1654873770000|2022-06-10 15:09:30|620.4|619.8|620.4|620|620.6|620|620.4|619.8|471
1654873780000|2022-06-10 15:09:40|620.6|620.2|620.4|619.8|620.6|620.2|620.4|619.8|0
1654873790000|2022-06-10 15:09:50|620.2|620|620.4|619.8|620.6|620.2|620.2|619.8|0
1654873800000|2022-06-10 15:10:00|620.6|620|620.4|619.8|620.6|620.2|620.4|619.8|0
1654873810000|2022-06-10 15:10:10|620.6|620|620.4|619.8|620.6|620.2|620.4|619.8|220
1654873830000|2022-06-10 15:10:30|620.6|620|620.6|620|620.6|620.2|620.4|619.8|553
1654873840000|2022-06-10 15:10:40|620.4|619.8|620.4|619.8|620.4|620|620.4|619.8|1232
1654873850000|2022-06-10 15:10:50|620.6|620|620.2|619.6|620.6|620|620.2|619.6|522
1654873860000|2022-06-10 15:11:00|620|619.4|620|619.4|620|619.6|619.8|619.4|44
1654873870000|2022-06-10 15:11:10|619.8|619.2|620|619.4|620|619.4|619.8|619.2|0
1654873880000|2022-06-10 15:11:20|619.6|619.6|619.6|619|619.8|619.6|619.6|619|2514
1654873890000|2022-06-10 15:11:30|619.4|619.2|619.8|619.2|619.8|619.2|619.4|619.2|683
1654873900000|2022-06-10 15:11:40|619.6|619|619.6|619.2|619.6|619.2|619.6|619|422
1654873910000|2022-06-10 15:11:50|619.4|619|619.6|619|619.6|619|619.4|618.8|100
1654873920000|2022-06-10 15:12:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|0
1654873930000|2022-06-10 15:12:10|619.6|619|619.8|619.4|619.8|619.4|619.6|619|1086
1654873940000|2022-06-10 15:12:20|620|619.6|620|619.6|620|619.6|620|619.6|1700
1654873960000|2022-06-10 15:12:40|619.8|619.4|620|619.6|620.2|619.6|619.8|619.4|1081
1654873970000|2022-06-10 15:12:50|620.2|619.8|620.2|619.8|620.2|619.8|620.2|619.8|0
1654873980000|2022-06-10 15:13:00|620|619.4|620|619.6|620.2|619.8|620|619.4|988
1654873990000|2022-06-10 15:13:10|620.2|619.8|620.2|619.6|620.4|620|620.2|619.6|1008
1654874010000|2022-06-10 15:13:30|620|619.4|620|619.4|620|619.4|620|619.4|1548
1654874020000|2022-06-10 15:13:40|619.8|619.6|619.8|619.2|620|619.6|619.8|619.2|485
1654874030000|2022-06-10 15:13:50|619.6|619|619.6|619|619.8|619.2|619.6|619|937
1654874040000|2022-06-10 15:14:00|619.4|619.2|619.4|619|619.6|619.2|619.4|618.8|1744
1654874050000|2022-06-10 15:14:10|619.6|618.8|619.6|619|619.6|619|619.4|618.8|554
1654874060000|2022-06-10 15:14:20|619.4|618.8|619.6|619|619.6|619.2|619.4|618.8|997
1654874070000|2022-06-10 15:14:30|619.8|619.2|619.4|619|619.8|619.2|619.4|619|662
1654874080000|2022-06-10 15:14:40|619.6|618.8|619.6|619|619.6|619|619.6|618.8|993
1654874090000|2022-06-10 15:14:50|619.4|618.8|619.2|618.6|619.4|618.8|619|618.4|1662
1654874100000|2022-06-10 15:15:00|619|618.4|619.4|618.8|619.4|618.8|619|618.4|2345
1654874110000|2022-06-10 15:15:10|619.2|618.6|619.4|619|619.6|619|619.2|618.6|3052
1654874120000|2022-06-10 15:15:20||618.8||618.8||618.8||618.8|0
1654874130000|2022-06-10 15:15:30|619.6|619|619.4|618.8|619.6|619|619.4|618.8|1137
1654874140000|2022-06-10 15:15:40|619.6|619|619.6|619|619.6|619.2|619.4|618.8|6498
1654874150000|2022-06-10 15:15:50|619.4|618.8|619.4|619|619.6|619.2|619.4|618.8|3892
1654874160000|2022-06-10 15:16:00|619.6|618.8|619.6|619|619.6|619|619.6|618.8|0
1654874170000|2022-06-10 15:16:10|619.4|618.8|619.2|618.6|619.4|619|619.2|618.6|997
1654874180000|2022-06-10 15:16:20|619.4|618.8|619.2|618.6|619.4|618.8|619.2|618.6|2190
1654874190000|2022-06-10 15:16:30|619.4|619|619.4|619|619.4|619|619.4|619|0
1654874200000|2022-06-10 15:16:40|619.6|619.2|619.6|619|619.6|619.2|619.6|619|1691
1654874210000|2022-06-10 15:16:50|619.4|618.8|619.2|618.6|619.4|618.8|619.2|618.6|0
1654874220000|2022-06-10 15:17:00|619|618.4|619.4|619|619.4|619|619|618.4|2393
1654874230000|2022-06-10 15:17:10|619.2|618.8|619.4|619|619.6|619.2|619.2|618.8|1431
1654874240000|2022-06-10 15:17:20|619.6|619.2|619.8|619.2|620|619.4|619.6|619.2|606
1654874250000|2022-06-10 15:17:30|619.6|619|619.6|619|619.6|619|619.6|619|0
1654874260000|2022-06-10 15:17:40|619.8|619.2|619.6|619|619.8|619.2|619.4|619|700
1654874270000|2022-06-10 15:17:50|619.4|619.2|619.4|619|619.4|619.2|619.2|618.8|935
1654874280000|2022-06-10 15:18:00|619.6|618.8|619.6|619.2|619.6|619.2|619.6|618.8|0
1654874300000|2022-06-10 15:18:20|619.8|619|619.8|619.2|619.8|619.2|619.8|619|990
1654874310000|2022-06-10 15:18:30|619.6|619|619.8|619.4|619.8|619.4|619.6|619|10
1654874320000|2022-06-10 15:18:40|619.6|619.2|620|619.4|620|619.6|619.6|619.2|1185
1654874330000|2022-06-10 15:18:50|620.2|619.6|620.2|619.6|620.2|619.6|620.2|619.6|0
1654874350000|2022-06-10 15:19:10|620|619.4|620.2|619.8|620.2|619.8|620|619.4|200
1654874360000|2022-06-10 15:19:20||619.6||619.6||619.6||619.6|1245
1654874370000|2022-06-10 15:19:30|620.4|619.8|620.2|619.8|620.4|620|620.2|619.8|0
1654874380000|2022-06-10 15:19:40|620.4|620|620.2|619.8|620.4|620|620.2|619.8|45
1654874390000|2022-06-10 15:19:50|620.4|620|621|620.4|621|620.4|620.4|620|0
1655103620000|2022-06-13 07:00:20|608.4|607.6|607.4|606.4|608.4|608|607.4|598.2|569828
1655103630000|2022-06-13 07:00:30|607.2|606.2|608.4|607.6|608.8|607.8|606|605|56286
1655103640000|2022-06-13 07:00:40|608.6|607.8|610|608.6|610|609.6|608.6|607.8|7109
1655103650000|2022-06-13 07:00:50|609.8|608.4|609.8|608.4|610|608.6|609.4|608|3900
1655103660000|2022-06-13 07:01:00|609.6|608.2|610.2|608.6|610.6|609.8|609.2|607.6|65873
1655103670000|2022-06-13 07:01:10|610|608.8|610.8|609.2|611|609.2|609.8|608.6|3857
1655103680000|2022-06-13 07:01:20|610.6|610|610.4|608.8|610.6|610|610.4|608.8|2000
1655103700000|2022-06-13 07:01:40||609||609||609||609|0
1655103720000|2022-06-13 07:02:00|610.2|609.2|610.2|609|610.2|609.4|610.2|609|4615
1655103730000|2022-06-13 07:02:10||609.2||609||609.2||609|500
1655103740000|2022-06-13 07:02:20|610|608.8|610.4|609.4|610.4|609.4|609|608.2|19840
1655103750000|2022-06-13 07:02:30||609.6||609.6||609.6||609.4|410
1655103780000|2022-06-13 07:03:00|610.2|609.4|611|610.2|611.4|610.4|609.6|608.2|18356
1655103800000|2022-06-13 07:03:20|||||||||847
1655103810000|2022-06-13 07:03:30|610.8||610.8||611||610.8||3491
1655103820000|2022-06-13 07:03:40|||||||||547
1655103830000|2022-06-13 07:03:50|610.6|609.8|610.2|609.4|610.8|609.8|610.2|609.2|5441
1655103840000|2022-06-13 07:04:00|610.4|609.6|610.6|610|611|610.4|610.4|609.6|20033
1655103850000|2022-06-13 07:04:10|610.8|610.2|612.8|611.8|613|612.4|610.8|610.2|50521
1655103860000|2022-06-13 07:04:20|612.6|612|612.4|611.6|612.6|612|612.2|611.6|1581
1655103880000|2022-06-13 07:04:40|612.8|611.8|613|611.8|613|611.8|612.8|611.8|2000
1655103890000|2022-06-13 07:04:50|613.4|612|614.6|613.8|614.8|614.2|613.4|612|50221
1655103900000|2022-06-13 07:05:00|615|614|616|615|616.2|615|615|613.8|5980
1655103910000|2022-06-13 07:05:10|616.2|615.2|618|616.4|618|616.4|616.2|615.2|3540
1655103920000|2022-06-13 07:05:20|617.8||617.4||617.8||617.4||0
1655103940000|2022-06-13 07:05:40|617.2||617.2||617.2||617.2||0
1655103950000|2022-06-13 07:05:50|617.4||617.2||617.4||617.2||0
1655103970000|2022-06-13 07:06:10|617|616.2|615.8|615.2|617.4|616.2|615.2|614.4|52977
1655103990000|2022-06-13 07:06:30|616|615.4|616|615.2|616|615.4|616|615.2|2000
1655104010000|2022-06-13 07:06:50||615.4||615.2||615.4||615.2|400
1655104020000|2022-06-13 07:07:00||615.4||615.2||615.6||615.2|1543
1655104030000|2022-06-13 07:07:10|615.8|615|615.6|614.8|616|615|614.8|613.8|29540
1655104050000|2022-06-13 07:07:30|615.8|615|615.6|614.8|616|615.4|615.4|614.8|15460
1655104060000|2022-06-13 07:07:40|615.8|615|615.8|615|615.8|615|615.8|615|0
1655104080000|2022-06-13 07:08:00|615.6||615.8||615.8||615.6||0
1655104090000|2022-06-13 07:08:10|615.6|615.2|617.8|616.8|618|617|615.6|615|18096
1655104100000|2022-06-13 07:08:20|617.6|616.6|618|617.4|619.8|618.6|617.2|616.4|47658
1655104110000|2022-06-13 07:08:30|617.8|617.6|619.4|618.6|619.6|618.6|617.8|617|15842
1655104120000|2022-06-13 07:08:40|619.2|618.4|618.2|617.6|619.2|618.4|618|617.2|8219
1655104130000|2022-06-13 07:08:50||617.8||617.8||617.8||617.6|0
1655104150000|2022-06-13 07:09:10|618.6|618|619.2|618.2|619.2|618.2|618.6|618|5174
1655104160000|2022-06-13 07:09:20|618.6|618|617.4|616.8|619.2|618|616.8|616.2|11131
1655104170000|2022-06-13 07:09:30|617.6|617|616.6|615.6|618.6|617.6|616.6|615.4|97694
1655104180000|2022-06-13 07:09:40|616.4|615.4|616|615.2|616.4|615.4|615.6|615|11291
1655104200000|2022-06-13 07:10:00|616.4|615.4|616.6|616|616.6|616|616.4|615.4|13486
1655104210000|2022-06-13 07:10:10|616.4|615.6|614.6|613.8|616.4|615.6|614.6|613.6|3137
1655104220000|2022-06-13 07:10:20|614.4|614|614.6|614|614.6|614|614.2|614|8197
1655104230000|2022-06-13 07:10:30|614.8|614.6|614.6|614|614.8|614.6|614.6|614|5335
1655104250000|2022-06-13 07:10:50|614.8|614.2|614.6|614|614.8|614.6|614|613.6|6816
1655104260000|2022-06-13 07:11:00|614.4|613.6|614.4|614|614.8|614.6|613.8|613|47537
1655104270000|2022-06-13 07:11:10|614.6|614.2|613.8|613.4|614.6|614.2|613.8|613.4|13299
1655104280000|2022-06-13 07:11:20|613.6||613.6||613.6||613.6||494
1655104290000|2022-06-13 07:11:30|613.4|613|613.6|613|613.6|613|613.4|613|416
1655104300000|2022-06-13 07:11:40|613.8|613.2|613.8|613|614.2|613.6|613.6|613|43357
1655104310000|2022-06-13 07:11:50|614|613.2|614|613.2|614|613.2|613.8|613.2|0
1655104320000|2022-06-13 07:12:00|613.8||614||614||613.8||0
1655104330000|2022-06-13 07:12:10|614.2|613.4|614|613.6|614.2|613.6|614|613.4|969
1655104340000|2022-06-13 07:12:20|614.2|613.2|614.8|614.2|615|614.6|614.2|613.2|18586
1655104350000|2022-06-13 07:12:30|614.6|614|614.6|613.8|614.8|614|613.8|613.2|39639
1655104360000|2022-06-13 07:12:40|614.8|614|614.8|614.2|615|614.2|614.8|614|50
1655104370000|2022-06-13 07:12:50|615|614.4|615.4|615|615.8|615|615|614.2|13001
1655104380000|2022-06-13 07:13:00|615.2|614.8|614.8|614.4|615.4|614.8|614.6|614|6946
1655104390000|2022-06-13 07:13:10|614.6|614.2|614.4|614.2|614.6|614.2|614.4|614.2|468
1655104400000|2022-06-13 07:13:20|614.6|614|613.2|613|614.6|614.2|613.2|613|14271
1655104410000|2022-06-13 07:13:30|613|612.8|612|611.6|613|612.8|612|611.4|32544
1655104420000|2022-06-13 07:13:40|611.8|611.2|611|610.6|612|611.4|611|610.4|55395
1655104430000|2022-06-13 07:13:50|611.2|610.8|612.4|611.6|612.4|611.6|611.2|610.6|17305
1655104440000|2022-06-13 07:14:00|612.2|611.8|612.2|611.6|612.2|611.8|612|611.6|1546
1655104450000|2022-06-13 07:14:10|612.4|611.8|612.6|611.8|612.6|612.2|612.2|611.8|5113
1655104460000|2022-06-13 07:14:20|612.4|611.6|612.6|612|612.8|612|612.4|611.6|409
1655104470000|2022-06-13 07:14:30|612.4|611.8|611.2|610.6|612.4|612|611.2|610.6|5949
1655104480000|2022-06-13 07:14:40|||||||||479
1655104490000|2022-06-13 07:14:50|611|610.4|610.2|609.4|611|610.4|610.2|609.4|3679
1655104500000|2022-06-13 07:15:00|610|610|611.8|611.4|612.8|612.2|609.8|609|104213
1655104510000|2022-06-13 07:15:10|611.6|611.2|611|610.4|611.6|611.2|610.6|609.8|4236
1655104520000|2022-06-13 07:15:20|610.8||610.8||610.8||610.8||0
1655104540000|2022-06-13 07:15:40|611|610.6|609.4|608.8|611|610.8|609.4|608.6|14106
1655104550000|2022-06-13 07:15:50|609.2|608.6|608.8|608|609.2|608.6|608.8|608|530
1655104560000|2022-06-13 07:16:00|608.6|607.8|610.2|609.6|610.2|609.8|608|607.8|101841
1655104570000|2022-06-13 07:16:10|610|609.4|610.2|609.6|610.2|609.6|609.6|609.2|3843
1655104580000|2022-06-13 07:16:20|610|609.4|610|609.2|610.2|610|609.8|609.2|8500
1655104590000|2022-06-13 07:16:30|609.8||609.8||609.8||609.8||0
1655104600000|2022-06-13 07:16:40|609.6|609|609.4|608.8|609.8|609|609|608.6|20993
1655104610000|2022-06-13 07:16:50|609.6|609|609.8|609|609.8|609.6|609.6|609|5740
1655104620000|2022-06-13 07:17:00|609.6|608.8|609.2|609|609.6|609|609.2|608.8|12431
1655104630000|2022-06-13 07:17:10|609|608.4|609.4|609|609.4|609|609|608.4|1323
1655104640000|2022-06-13 07:17:20|609.6|609.2|609.6|609.2|609.6|609.2|609.6|609.2|1957
1655104650000|2022-06-13 07:17:30|609.4|609|609.4|609|609.4|609|609.4|609|100
1655104660000|2022-06-13 07:17:40|609.2|608.8|609.6|609.2|609.6|609.2|609|608.2|10151
1655104670000|2022-06-13 07:17:50|||||||||731
1655104680000|2022-06-13 07:18:00|609.8|609.4|609.8|609.2|610.6|610|609.8|609.2|11929
1655104690000|2022-06-13 07:18:10|610|609.4|610.6|610|610.6|610|610|609.2|4272
1655104710000|2022-06-13 07:18:30|610.4|609.8|609.8|609|610.4|609.8|609.8|609|6687
1655104720000|2022-06-13 07:18:40|609.6|609.2|609.8|609.2|609.8|609.4|609.6|609|2300
1655104730000|2022-06-13 07:18:50||609.4||609.2||609.4||609.2|750
1655104740000|2022-06-13 07:19:00|610|609.4|610.2|609.6|610.2|609.6|610|609.4|5062
1655104750000|2022-06-13 07:19:10|610|609.4|609.8|609.2|610|609.4|609.8|609.2|601
1655104780000|2022-06-13 07:19:40|609.6|609|610.2|609.4|610.2|609.4|609.2|609|19940
1655104800000|2022-06-13 07:20:00|610|609.6|609.6|609.4|610|609.6|609.6|609.4|2000
1655104810000|2022-06-13 07:20:10|609.8|609.6|610.2|609.6|610.2|609.6|609.8|609.4|1562
1655104820000|2022-06-13 07:20:20|610|609.4|610.2|609.4|610.2|609.6|609.8|609.4|2533
1655104830000|2022-06-13 07:20:30||609.6||609.6||609.6||609.6|50
1655104870000|2022-06-13 07:21:10|610|609.4|610|609.4|610|609.4|610|609.4|626
1655104880000|2022-06-13 07:21:20|609.8||609.8||610||609.8||1000
1655104890000|2022-06-13 07:21:30|609.6|609.2|609.6|609.2|609.6|609.4|609.4|609.2|2096
1655104900000|2022-06-13 07:21:40|609.8|609|610|609.2|610|609.2|609.8|609|0
1655104910000|2022-06-13 07:21:50|609.8|609|610.2|609.8|610.2|610|609.8|609|7615
1655104920000|2022-06-13 07:22:00|610|609.6|609.6|609.2|610|609.6|609.6|609.2|30112
1655104930000|2022-06-13 07:22:10|609.4|609|609.6|609|609.6|609|609.4|609|2041
1655104950000|2022-06-13 07:22:30|609.8|609.2|610.4|609.8|610.4|609.8|609.8|609|7170
1655104960000|2022-06-13 07:22:40|610.2|609.6|609.8|609.2|610.2|609.6|609.6|609|8819
1655104970000|2022-06-13 07:22:50|609.6|609|609.8|609.2|609.8|609.2|609|608.8|17665
1655104980000|2022-06-13 07:23:00|610|609.4|610.4|609.8|610.4|609.8|610|609.4|3708
1655105000000|2022-06-13 07:23:20|610.6|610|611|610.6|611|610.6|610.6|609.8|2769
1655105010000|2022-06-13 07:23:30||610.4||610.6||610.6||610.4|820
1655105020000|2022-06-13 07:23:40|610.8|610.8|610.8|610.4|610.8|610.8|610.8|610.4|658
1655105030000|2022-06-13 07:23:50|611|610.6|611|610.4|611|610.6|611|610.4|0
1655105040000|2022-06-13 07:24:00|610.8|610.2|610.8|610.2|610.8|610.2|610.6|610|3148
1655105050000|2022-06-13 07:24:10|611|610.4|611|610.2|611|610.4|611|610.2|0
1655105060000|2022-06-13 07:24:20||610.4||610.4||610.4||610.4|0
1655105070000|2022-06-13 07:24:30|||||||||1000
1655105090000|2022-06-13 07:24:50|||||||||500
1655105100000|2022-06-13 07:25:00|610.8||610.8||610.8||610.6||0
1655105110000|2022-06-13 07:25:10|610.6|610.2|610.8|610.4|610.8|610.4|610.4|610|1334
1655105120000|2022-06-13 07:25:20|611|610.6|612|611.4|612|611.4|611|610.6|10370
1655105130000|2022-06-13 07:25:30|611.8|611.6|612|611.6|612|611.6|611.8|611.6|10000
1655105140000|2022-06-13 07:25:40|611.8||611.8||611.8||611.8||0
1655105150000|2022-06-13 07:25:50|612|611.8|612.4|611.8|612.4|611.8|612|611.8|6254
1655105160000|2022-06-13 07:26:00|612.2|611.6|612|611.6|612.2|611.6|612|611.6|6493
1655105170000|2022-06-13 07:26:10||611.8||611.6||611.8||611.6|1919
1655105190000|2022-06-13 07:26:30|612.2|611.8|612|611.6|612.4|611.8|612|611.6|2786
1655105200000|2022-06-13 07:26:40|612.2|611.8|611.8|611.4|612.2|611.8|611.8|611.2|15933
1655105210000|2022-06-13 07:26:50|611.6|611|610.8|610.4|611.6|611.4|610.8|610.4|7338
1655105220000|2022-06-13 07:27:00|611||611||611||610.6||2388
1655105230000|2022-06-13 07:27:10|610.8||610.8||611||610.8||0
1655105240000|2022-06-13 07:27:20|611||610.6||611||610.6||0
1655105250000|2022-06-13 07:27:30|610.8|610.6|610.6|610.4|611.4|611|610.6|610.4|3649
1655105260000|2022-06-13 07:27:40|610.4|610|610.4|610|610.4|610|610.4|610|100
1655105270000|2022-06-13 07:27:50|610.6|610.4|610.8|610.2|610.8|610.6|610.6|610.2|4008
1655105280000|2022-06-13 07:28:00|610.6|610|610.4|610|610.6|610|610.4|610|6040
1655105290000|2022-06-13 07:28:10|610.2|609.8|610.8|610.4|611.2|610.6|610.2|609.8|28121
1655105300000|2022-06-13 07:28:20|611|610.6|610.8|610.4|611|610.6|610.8|610.4|0
1655105310000|2022-06-13 07:28:30|611|610.6|611.6|611|611.6|611.4|611|610.6|32154
1655105320000|2022-06-13 07:28:40||611.2||611||611.2||611|1000
1655105340000|2022-06-13 07:29:00|611.4|611.2|611.6|611|611.6|611.4|611.4|611|4848
1655105350000|2022-06-13 07:29:10|611.8|611.2|611.8|611.4|611.8|611.4|611.8|611.2|3523
1655105360000|2022-06-13 07:29:20||611.2||611.2||611.2||611.2|7024
1655105370000|2022-06-13 07:29:30|611.6|611|611|610.8|611.6|611|610.6|610.2|34033
1655105390000|2022-06-13 07:29:50|611.2|611|611.6|611.2|611.6|611.2|611.2|611|4687
1655105400000|2022-06-13 07:30:00|611.4|611|611.4|610.8|611.4|611|611.2|610.8|2019
1655105410000|2022-06-13 07:30:10|611.6|611|611.6|611|611.6|611.2|611.4|610.8|552
1655105420000|2022-06-13 07:30:20|611.4|610.8|611.4|610.8|611.6|610.8|611.4|610.8|6477
1655105430000|2022-06-13 07:30:30|611.6|611|611.4|610.8|611.6|611|611.4|610.8|0
1655105440000|2022-06-13 07:30:40||611||611||611||611|0
1655105450000|2022-06-13 07:30:50|611.6|611.2|612.4|611.8|612.4|612|611.6|611|15255
1655105460000|2022-06-13 07:31:00|612.2||612.2||612.2||612.2||1499
1655105470000|2022-06-13 07:31:10|612|611.6|611.4|611|612|611.6|611.2|611|44639
1655105480000|2022-06-13 07:31:20|611.2|610.8|611|610.6|611.2|610.8|611|610.6|2332
1655105490000|2022-06-13 07:31:30|610.8|610.4|610.4|610|610.8|610.4|610.4|610|487
1655105500000|2022-06-13 07:31:40|610.2|609.8|610.2|609.8|610.4|610|610.2|609.8|0
1655105510000|2022-06-13 07:31:50|610.4|610|610.2|609.8|610.4|610|610.2|609.8|1468
1655105520000|2022-06-13 07:32:00|610||610.2||610.2||610||1000
1655105530000|2022-06-13 07:32:10|610||610||610.2||610||2000
1655105540000|2022-06-13 07:32:20|609.8|609.6|610|609.4|610|609.6|609.8|609.2|6315
1655105550000|2022-06-13 07:32:30||609.6||609.4||609.6||609.4|0
1655105560000|2022-06-13 07:32:40|609.8||609.8||609.8||609.8||0
1655105580000|2022-06-13 07:33:00|609.6|609.2|609.6|609.2|609.8|609.2|609.4|609.2|31
1655105590000|2022-06-13 07:33:10|609.8||609.6||609.8||609.6||1693
1655105610000|2022-06-13 07:33:30|609.8|609.4|610|609.4|610|609.6|609.8|609.4|1707
1655105620000|2022-06-13 07:33:40|610.2|609.8|610.6|610.4|611|610.8|610.2|609.4|33592
1655105630000|2022-06-13 07:33:50|610.4|610.2|610.6|610.4|610.6|610.4|610.4|610.2|464
1655105640000|2022-06-13 07:34:00|||||||||458
1655105650000|2022-06-13 07:34:10||610.2||610.2||610.2||610.2|1904
1655105660000|2022-06-13 07:34:20||610||610||610||610|0
1655105670000|2022-06-13 07:34:30||610.2||610.2||610.2||610|0
1655105680000|2022-06-13 07:34:40||610||610||610.2||610|300
1655105690000|2022-06-13 07:34:50|610.8|610.2|611|610.8|611|610.8|610.8|610.2|3845
1655105700000|2022-06-13 07:35:00|611.2|611|611.2|610.8|611.2|611|611.2|610.8|6464
1655105730000|2022-06-13 07:35:30|611|610.6|611.2|610.8|611.2|610.8|611|610.6|6904
1655105740000|2022-06-13 07:35:40|611.4|611|611.6|611.2|611.6|611.4|611.4|610.8|7240
1655105750000|2022-06-13 07:35:50|||||||||3642
1655105770000|2022-06-13 07:36:10|611.4|611|610.6|610.2|611.4|611|610.6|610.2|3026
1655105780000|2022-06-13 07:36:20|610.4|610|610.6|610.2|610.6|610.2|610.4|610|501
1655105800000|2022-06-13 07:36:40|||||||||1
1655105850000|2022-06-13 07:37:30|610.8|610.4|610.8|610.6|611.2|610.8|610.8|610.2|7521
1655105870000|2022-06-13 07:37:50|610.6|610.4|610.8|610.6|610.8|610.6|610.2|610|14936
1655105880000|2022-06-13 07:38:00|610.6|610.4|610.8|610.4|610.8|610.6|610.6|610.2|3372
1655105890000|2022-06-13 07:38:10|610.6|610.2|610.6|610.2|610.6|610.6|610.6|610.2|0
1655105900000|2022-06-13 07:38:20|610.8|610.4|610.2|609.8|610.8|610.4|610.2|609.8|16583
1655105910000|2022-06-13 07:38:30|610||610||610.2||610||1400
1655105920000|2022-06-13 07:38:40|610.2|609.6|609.8|609.4|610.2|609.6|609.8|609.4|11302
1655105930000|2022-06-13 07:38:50|609.6|609.2|609.8|609.4|609.8|609.6|609.6|609.2|2503
1655105940000|2022-06-13 07:39:00|609.6|609.2|609.6|609.2|609.6|609.4|609.6|609.2|10897
1655105970000|2022-06-13 07:39:30|609.4|609|609.8|609.2|609.8|609.4|609.4|609|14663
1655105980000|2022-06-13 07:39:40||609.4||609.4||609.4||609.4|2511
1655105990000|2022-06-13 07:39:50|609.6|609.2|609.8|609.4|609.8|609.4|609.6|609.2|13
1655106000000|2022-06-13 07:40:00|609.6|609.2|609.6|609.2|609.6|609.2|609.6|609.2|0
1655106010000|2022-06-13 07:40:10|609.8|609.4|609.8|609.2|610|609.6|609.8|609.2|1480
1655106020000|2022-06-13 07:40:20|610|609.4|610.4|610|610.4|610|610|609.4|11399
1655106030000|2022-06-13 07:40:30|610.6|610.2|610.6|610.2|610.6|610.4|610.6|610.2|2972
1655106040000|2022-06-13 07:40:40|610.4||610.6||610.6||610.4||2052
1655106050000|2022-06-13 07:40:50|610.8|610.4|611|610.8|611|610.8|610.8|610.4|2077
1655106060000|2022-06-13 07:41:00|611.2|611|611.2|610.8|611.4|611|611|610.8|4149
1655106070000|2022-06-13 07:41:10|611.4|611|611.4|610.8|611.4|611.2|611.4|610.8|4816
1655106080000|2022-06-13 07:41:20|611.2|611|611|610.8|611.2|611|611|610.8|4352
1655106090000|2022-06-13 07:41:30|||||||||1473
1655106100000|2022-06-13 07:41:40|611.2|610.6|610.8|610.4|611.2|610.6|610.6|610.4|6354
1655106110000|2022-06-13 07:41:50|610.6|610.2|610.6|610.2|610.6|610.2|610.6|610.2|30
1655106120000|2022-06-13 07:42:00|610.4|610|610|609.6|610.4|610|610|609.6|5920
1655106130000|2022-06-13 07:42:10|610.2|609.8|610.2|610|610.2|610|610.2|609.8|7170
1655106140000|2022-06-13 07:42:20|610|609.8|610|609.6|610|609.8|610|609.6|1631
1655106150000|2022-06-13 07:42:30|610.2||610.2||610.2||610||0
1655106160000|2022-06-13 07:42:40|610.4|609.8|610.4|610|610.4|610|610.4|609.8|0
1655106170000|2022-06-13 07:42:50|610.2|609.8|610.2|609.6|610.2|609.8|610.2|609.6|0
1655106180000|2022-06-13 07:43:00|610|609.8|610|609.6|610.2|609.8|610|609.6|1500
1655106190000|2022-06-13 07:43:10|610.2|609.8|610|609.6|610.2|609.8|609.8|609.6|1937
1655106210000|2022-06-13 07:43:30||609.8||609.6||609.8||609.6|0
1655106220000|2022-06-13 07:43:40|609.8|609.4|609.6|609.2|609.8|609.4|609.6|609.2|13677
1655106230000|2022-06-13 07:43:50|||||||||12
1655106240000|2022-06-13 07:44:00|609.8|609.4|609.6|609.2|610|609.6|609.6|609.2|12299
1655106250000|2022-06-13 07:44:10|609.8|609.4|609.8|609.2|609.8|609.4|609.6|609.2|5206
1655106260000|2022-06-13 07:44:20|609.6|609.4|610|609.6|610|609.6|609.6|609.2|5533
1655106270000|2022-06-13 07:44:30|609.8|609.4|609.8|609.2|609.8|609.4|609.8|609.2|0
1655106280000|2022-06-13 07:44:40|609.6|609.4|609.6|609.2|609.6|609.4|609.6|609.2|1200
1655106290000|2022-06-13 07:44:50|609.4|609|609.2|608.8|609.6|609|609.2|608.8|9968
1655106310000|2022-06-13 07:45:10|609.4|609|609.4|608.8|609.6|609.2|609.4|608.8|16119
1655106320000|2022-06-13 07:45:20|609.2||609.2||609.4||609.2||0
1655106330000|2022-06-13 07:45:30|609.4||609.4||609.4||609.4||0
1655106350000|2022-06-13 07:45:50||609||608.8||609||608.8|200
1655106370000|2022-06-13 07:46:10||609||609||609||609|0
1655106380000|2022-06-13 07:46:20||608.8||608.8||609||608.8|0
1655106390000|2022-06-13 07:46:30|609.2|609|609.2|608.8|609.2|609|609.2|608.8|0
1655106400000|2022-06-13 07:46:40|609|608.6|608.8|608.4|609.2|608.6|608.8|608.4|6471
1655106410000|2022-06-13 07:46:50|609|608.6|609.4|609|609.4|609.2|609|608.6|4187
1655106420000|2022-06-13 07:47:00|609.6|609.2|609.6|609.2|609.6|609.4|609.6|609|486
1655106430000|2022-06-13 07:47:10|609.8|609.4|609.6|609.2|610|609.8|609.4|609|10501
1655106440000|2022-06-13 07:47:20|609.8|609.4|610.4|610|610.4|610|609.8|609.4|11831
1655106470000|2022-06-13 07:47:50|610.6|610.4|610.4|610|610.6|610.4|610.4|610|325
1655106490000|2022-06-13 07:48:10|||||||||1800
1655106500000|2022-06-13 07:48:20||610.2||610.2||610.2||610.2|830
1655106510000|2022-06-13 07:48:30|610.6||610.6||610.6||610.6||468
1655106540000|2022-06-13 07:49:00|610.8|610.4|611.2|611|611.2|611|610.8|610.2|11898
1655106550000|2022-06-13 07:49:10|611.4|611.2|611.4|611|611.4|611.2|611.2|611|3200
1655106560000|2022-06-13 07:49:20|611.6|611.2|611.6|611.4|611.6|611.4|611.6|611.2|3088
1655106570000|2022-06-13 07:49:30|611.8||611.8||611.8||611.8||2100
1655106580000|2022-06-13 07:49:40|611.6|611.2|611.2|610.8|611.6|611.2|611.2|610.8|12532
1655106600000|2022-06-13 07:50:00||611||610.8||611||610.8|3137
1655106610000|2022-06-13 07:50:10|611.4|611|611.8|611.4|611.8|611.4|611.4|610.8|1974
1655106620000|2022-06-13 07:50:20|612|611.6|612|611.6|612|611.6|612|611.6|2584
1655106640000|2022-06-13 07:50:40|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|5684
1655106650000|2022-06-13 07:50:50|||||||||1700
1655106660000|2022-06-13 07:51:00|612|611.6|611.8|611.4|612|611.6|611.8|611.4|0
1655106670000|2022-06-13 07:51:10|611.6|611.2|611.6|611.2|611.6|611.2|611.4|611.2|7039
1655106680000|2022-06-13 07:51:20|611.8|611.4|612|611.4|612.4|611.8|611.6|611|69697
1655106690000|2022-06-13 07:51:30|612.2|611.6|612.4|612|612.4|612|612.2|611.6|654
1655106700000|2022-06-13 07:51:40|612.6|612.2|612.4|612.2|612.8|612.2|612.4|612.2|4439
1655106710000|2022-06-13 07:51:50||612||612||612||612|1500
1655106720000|2022-06-13 07:52:00|612.2|611.8|612.2|611.8|612.6|612.2|612|611.8|55705
1655106730000|2022-06-13 07:52:10||612||612||612||612|0
1655106740000|2022-06-13 07:52:20|612|611.8|612.2|611.8|612.4|612.2|612|611.8|30058
1655106750000|2022-06-13 07:52:30|612.4||612.4||612.4||612.4||0
1655106760000|2022-06-13 07:52:40|612.2|612|612.4|612|612.4|612|612.2|612|1000
1655106770000|2022-06-13 07:52:50|612.6|612.2|612.8|612.6|613|612.6|612.6|612.2|4739
1655106780000|2022-06-13 07:53:00|613|612.4|612.6|612.2|613|612.4|612.6|612.2|868
1655106800000|2022-06-13 07:53:20|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.2|673
1655106810000|2022-06-13 07:53:30|612.6||612.6||612.6||612.6||1695
1655106820000|2022-06-13 07:53:40|612.8|612.2|612.2|611.8|612.8|612.2|612|611.8|6635
1655106850000|2022-06-13 07:54:10|612|611.6|611.8|611.4|612.2|611.6|611.8|611.4|2092
1655106860000|2022-06-13 07:54:20|612|611.6|612.8|612.4|612.8|612.4|612|611.4|31227
1655106870000|2022-06-13 07:54:30|612.6|612.2|612.4|612.2|612.8|612.2|612.4|612.2|5921
1655106890000|2022-06-13 07:54:50|612.2|612|612.4|612|612.4|612|612.2|612|976
1655106900000|2022-06-13 07:55:00|612.2|611.8|611.4|610.8|612.2|611.8|611.4|610.8|2491
1655106910000|2022-06-13 07:55:10|611.2||611.2||611.2||611.2||0
1655106920000|2022-06-13 07:55:20|611.4|611|611.2|610.8|611.4|611.2|611.2|610.8|4661
1655106940000|2022-06-13 07:55:40||611||610.8||611||610.8|1354
1655106950000|2022-06-13 07:55:50|611|610.6|611|610.6|611|610.6|611|610.6|5690
1655106960000|2022-06-13 07:56:00|611.2|610.8|611.6|611.2|611.8|611.4|611.2|610.8|16190
1655106970000|2022-06-13 07:56:10|611.8|611.4|612|611.4|612|611.6|611.8|611.2|0
1655106980000|2022-06-13 07:56:20|611.8|611.2|612|611.4|612|611.6|611.8|611.2|1688
1655106990000|2022-06-13 07:56:30||611.6||611.6||611.6||611.6|0
1655107000000|2022-06-13 07:56:40|611.8|611.4|611.8|611.2|611.8|611.4|611.6|611.2|1554
1655107010000|2022-06-13 07:56:50|611.6|611.4|612|611.6|612|611.6|611.6|611.4|0
1655107040000|2022-06-13 07:57:20|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.6|2111
1655107050000|2022-06-13 07:57:30|612.4|612|612.4|612|612.4|612.2|612.2|612|2791
1655107070000|2022-06-13 07:57:50|612.2||612.4||612.4||612.2||1614
1655107080000|2022-06-13 07:58:00|612.6|612.2|613|612.6|613|612.6|612.6|612|7852
1655107090000|2022-06-13 07:58:10|612.8|612.4|612.6|612|612.8|612.4|612.4|612|3787
1655107100000|2022-06-13 07:58:20|612.4||612.4||612.4||612.4||0
1655107110000|2022-06-13 07:58:30|612.2|611.8|612.2|611.6|612.2|611.8|612.2|611.6|2012
1655107120000|2022-06-13 07:58:40|612||612||612.2||612||0
1655107150000|2022-06-13 07:59:10|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|1915
1655107160000|2022-06-13 07:59:20|612.4|612|612.2|611.8|612.4|612.2|612.2|611.6|14449
1655107170000|2022-06-13 07:59:30||611.6||611.6||611.6||611.6|0
1655107180000|2022-06-13 07:59:40|612.4|611.8|612.4|611.8|612.4|612|612.4|611.8|1124
1655107190000|2022-06-13 07:59:50|612.2|611.6|612.2|611.6|612.2|611.6|612.2|611.6|0
1655107200000|2022-06-13 08:00:00|612|611.8|611.8|611.6|612|611.8|611.8|611.6|4639
1655107210000|2022-06-13 08:00:10|611.6|611.4|611.8|611.4|611.8|611.4|611.4|611.2|4160
1655107220000|2022-06-13 08:00:20||611.2||611.2||611.4||611.2|0
1655107230000|2022-06-13 08:00:30|611.6|611.4|611.4|611.2|611.6|611.4|611.4|611.2|0
1655107240000|2022-06-13 08:00:40|611.2|611|611.2|610.6|611.4|611|611.2|610.6|687
1655107250000|2022-06-13 08:00:50|611|610.4|611|610.4|611|610.6|611|610.4|750
1655107260000|2022-06-13 08:01:00||610.6||610.6||610.6||610.4|0
1655107270000|2022-06-13 08:01:10|610.8|610.4|610.6|610.2|610.8|610.4|610.6|610.2|1699
1655107290000|2022-06-13 08:01:30|610.8|610.4|611|610.6|611|610.6|610.8|610.4|4496
1655107320000|2022-06-13 08:02:00|610.8|610.4|610.4|610.2|610.8|610.4|610.4|610.2|8038
1655107330000|2022-06-13 08:02:10|610.2|610|610.2|610|610.2|610|610.2|610|4140
1655107340000|2022-06-13 08:02:20|610.4|610.2|610.4|610|610.4|610.2|610.4|610|3417
1655107350000|2022-06-13 08:02:30|610.6|610.2|610.6|610.2|611|610.6|610.6|610.2|16103
1655107360000|2022-06-13 08:02:40||610.4||610.4||610.4||610.2|200
1655107370000|2022-06-13 08:02:50|610.8|610.2|611|610.6|611|610.6|610.8|610.2|10636
1655107380000|2022-06-13 08:03:00|610.8|610.4|610.8|610.4|611|610.4|610.6|610.2|1699
1655107390000|2022-06-13 08:03:10|610.6|610.2|610.8|610.4|610.8|610.4|610.6|610.2|1100
1655107410000|2022-06-13 08:03:30|610.6|610.2|610.8|610.4|610.8|610.4|610.6|610.2|1513
1655107420000|2022-06-13 08:03:40|610.6|610.2|610.8|610.4|610.8|610.4|610.6|610.2|1600
1655107430000|2022-06-13 08:03:50||610.2||610.4||610.4||610.2|0
1655107440000|2022-06-13 08:04:00||610.6||610.4||610.6||610.4|250
1655107450000|2022-06-13 08:04:10|611|610.6|611|610.8|611|610.8|611|610.4|1020
1655107460000|2022-06-13 08:04:20||610.6||610.6||610.6||610.6|1700
1655107470000|2022-06-13 08:04:30||610.8||610.6||610.8||610.6|0
1655107480000|2022-06-13 08:04:40|611.2|610.8|611.2|610.8|611.2|610.8|611.2|610.6|137
1655107490000|2022-06-13 08:04:50|611|610.6|610.8|610.4|611|610.6|610.8|610.4|10965
1655107500000|2022-06-13 08:05:00|611|610.6|611.2|610.8|611.2|610.8|611|610.4|2577
1655107520000|2022-06-13 08:05:20|611.4|611|611.2|610.8|611.4|611|611.2|610.8|1600
1655107530000|2022-06-13 08:05:30|611.4||611.4||611.4||611.2||0
1655107540000|2022-06-13 08:05:40||611||611||611||611|0
1655107590000|2022-06-13 08:06:30|||||||||3000
1655107600000|2022-06-13 08:06:40|611.2|610.8|611|610.8|611.2|610.8|611|610.8|3003
1655107610000|2022-06-13 08:06:50|610.8|610.6|611.4|611|611.4|611|610.8|610.4|23935
1655107620000|2022-06-13 08:07:00||611.2||611.2||611.2||611.2|66
1655107630000|2022-06-13 08:07:10|611.6|611.4|611.8|611.4|611.8|611.6|611.6|611.4|3789
1655107650000|2022-06-13 08:07:30|612|611.6|612|611.6|612|611.6|612|611.4|0
1655107660000|2022-06-13 08:07:40|612.2|611.8|612.4|612|612.4|612|612.2|611.8|2597
1655107700000|2022-06-13 08:08:20|612.2|611.8|612.4|611.8|612.4|611.8|612|611.8|5877
1655107710000|2022-06-13 08:08:30||612||612||612||612|0
1655107720000|2022-06-13 08:08:40|612.6|612.2|612.4|612|612.6|612.2|612.4|612|4971
1655107730000|2022-06-13 08:08:50|||||||||2501
1655107760000|2022-06-13 08:09:20|612.2|611.8|612|611.6|612.4|611.8|612|611.6|901
1655107770000|2022-06-13 08:09:30|612.2|611.8|612.4|612|612.4|612|612.2|611.8|2562
1655107780000|2022-06-13 08:09:40|||||||||1
1655107790000|2022-06-13 08:09:50|612.2||612.4||612.4||612.2||42
1655107800000|2022-06-13 08:10:00|612.6|612.2|612.8|612.4|612.8|612.4|612.4|612|15910
1655107820000|2022-06-13 08:10:20|613|612.6|612.6|612.4|613|612.6|612.6|612.4|2927
1655107830000|2022-06-13 08:10:30|612.8|612.2|612.6|612.2|612.8|612.2|612.4|612.2|7227
1655107840000|2022-06-13 08:10:40|612.8|612.4|613|612.8|613|612.8|612.8|612.2|2654
1655107850000|2022-06-13 08:10:50|613.2|613|613.4|613|613.4|613|613.2|612.8|19570
1655107860000|2022-06-13 08:11:00|613.6|613.2|613.6|613.2|613.6|613.2|613.6|613.2|3238
1655107880000|2022-06-13 08:11:20|613.4|613|613.2|613|613.4|613|613.2|613|3774
1655107920000|2022-06-13 08:12:00||612.8||612.8||612.8||612.8|26
1655107930000|2022-06-13 08:12:10|613|613|613.2|612.8|613.2|613|613|612.8|30807
1655107940000|2022-06-13 08:12:20|613.4|613|613.6|613.2|613.6|613.4|613.4|612.8|11286
1655107950000|2022-06-13 08:12:30|613.4|613.4|613.6|613.4|613.6|613.4|613.4|613.4|2151
1655107980000|2022-06-13 08:13:00|613.4|613.2|613.6|613.2|613.6|613.2|613.4|613.2|2314
1655108000000|2022-06-13 08:13:20|613.4|613|613.2|612.8|613.4|613|613.2|612.8|2803
1655108010000|2022-06-13 08:13:30|613.4|613|613.2|612.8|613.4|613|613|612.8|8527
1655108020000|2022-06-13 08:13:40|613|612.6|613.2|612.8|613.2|612.8|613|612.6|13489
1655108030000|2022-06-13 08:13:50|613|612.6|612.8|612.4|613.2|612.8|612.8|612.4|7311
1655108050000|2022-06-13 08:14:10|613|612.6|613|612.4|613|612.6|613|612.4|190
1655108060000|2022-06-13 08:14:20||612.6||612.6||612.6||612.6|0
1655108070000|2022-06-13 08:14:30|613.2|612.8|612.8|612.4|613.6|613.4|612.8|612.4|36575
1655108100000|2022-06-13 08:15:00|612.6|612.2|612.4|611.8|612.8|612.2|612.4|611.8|3326
1655108110000|2022-06-13 08:15:10|612.2|612|612.2|612|612.2|612|612.2|612|0
1655108130000|2022-06-13 08:15:30|612.4|612.2|612.6|612|612.8|612.4|612.4|612|340
1655108140000|2022-06-13 08:15:40|612.4|612.2|612.4|612|612.6|612.2|612.4|612|0
1655108160000|2022-06-13 08:16:00|612.6|612.2|613|612.6|613.2|612.8|612.6|612|18124
1655108170000|2022-06-13 08:16:10|613.2||613||613.2||613||0
1655108180000|2022-06-13 08:16:20|612.8|612.4|612.8|612.4|612.8|612.4|612.6|612.4|2742
1655108190000|2022-06-13 08:16:30|613|612.6|613.4|613|613.4|613|612.8|612.4|24694
1655108200000|2022-06-13 08:16:40|613.6|613.2|613.8|613.4|614|613.6|613.6|613|7474
1655108210000|2022-06-13 08:16:50|614|613.2|613.6|613.2|614|613.4|613.4|613.2|7131
1655108220000|2022-06-13 08:17:00|613.8|613.4|613.6|613.2|613.8|613.4|613.6|613.2|0
1655108230000|2022-06-13 08:17:10||613.4||613.2||613.4||613.2|0
1655108240000|2022-06-13 08:17:20|613.8|613.4|614|613.4|614|613.6|613.8|613.4|112
1655108250000|2022-06-13 08:17:30|613.8|613.6|614|613.4|614|613.6|613.6|613.4|548
1655108260000|2022-06-13 08:17:40|613.8|613.6|614|613.6|614|613.6|613.8|613.4|0
1655108270000|2022-06-13 08:17:50|613.8||614||614||613.8||1692
1655108280000|2022-06-13 08:18:00|613.8|613.4|613.8|613.4|613.8|613.6|613.4|613|3905
1655108290000|2022-06-13 08:18:10|614|613.6|614|613.6|614|613.6|614|613.4|2415
1655108300000|2022-06-13 08:18:20|614.2|613.8|614.4|614|614.4|614|614|613.6|8938
1655108310000|2022-06-13 08:18:30|614.2|613.8|614|613.6|614.2|613.8|614|613.6|1642
1655108320000|2022-06-13 08:18:40|613.8|613.4|614|613.4|614|613.6|613.8|613.4|0
1655108330000|2022-06-13 08:18:50|613.8|613.6|613.6|613.2|613.8|613.6|613.6|613.2|2104
1655108340000|2022-06-13 08:19:00|613.8|613.4|613.6|613.2|614|613.6|613.6|613.2|1841
1655108350000|2022-06-13 08:19:10|613.8|613.4|613.6|613.2|613.8|613.4|613.6|613.2|0
1655108360000|2022-06-13 08:19:20|613.4|613|613.2|612.6|613.6|613|613|612.6|2891
1655108370000|2022-06-13 08:19:30|613|612.8|613.2|612.8|613.2|612.8|613|612.6|5982
1655108380000|2022-06-13 08:19:40|613.4|613|613.6|613.2|613.6|613.4|613.4|613|3125
1655108390000|2022-06-13 08:19:50|613.4|613|613.4|613|613.6|613|613.4|612.8|2099
1655108400000|2022-06-13 08:20:00|613.6|613.2|613.6|613.2|614|613.6|613.4|613.2|1514
1655108410000|2022-06-13 08:20:10||613||613.4||613.4||613|0
1655108420000|2022-06-13 08:20:20|613.4|613.2|613.6|613.2|613.6|613.2|613.4|613.2|867
1655108430000|2022-06-13 08:20:30||613.4||613.4||613.4||613.4|200
1655108440000|2022-06-13 08:20:40|613.8|613.6|613.8|613.4|613.8|613.6|613.8|613.4|132
1655108450000|2022-06-13 08:20:50|613.6|613.2|613.4|613|613.6|613.2|613.4|613|1499
1655108460000|2022-06-13 08:21:00|613.6|613.2|613.6|613.2|613.6|613.2|613.4|613|0
1655108470000|2022-06-13 08:21:10|613.4|613|613.4|613|613.6|613.2|613.4|613|3495
1655108490000|2022-06-13 08:21:30|613.6|613.2|613.6|613.2|613.6|613.4|613.6|613.2|0
1655108550000|2022-06-13 08:22:30|613.4|613|613.4|613|613.6|613|613.4|613|906
1655108580000|2022-06-13 08:23:00|||||||||8950
1655108590000|2022-06-13 08:23:10||613.2||613||613.2||613|0
1655108600000|2022-06-13 08:23:20|613.6|613.2|613.6|613.4|613.6|613.4|613.6|613.2|4598
1655108610000|2022-06-13 08:23:30|613.4|613.2|613.4|613|613.4|613.4|613.4|613|3582
1655108620000|2022-06-13 08:23:40|613.6|613.2|613.6|613.2|613.6|613.2|613.6|613|1136
1655108630000|2022-06-13 08:23:50|||||||||750
1655108640000|2022-06-13 08:24:00|613.4|613|613.4|613|613.4|613|613.4|613|304
1655108660000|2022-06-13 08:24:20|613.2|612.8|613.4|612.8|613.4|613|613|612.8|5691
1655108670000|2022-06-13 08:24:30|613.2|613|613.4|613|613.4|613|613.2|612.8|2500
1655108680000|2022-06-13 08:24:40|613.2|612.8|613.2|613|613.2|613|613|612.6|11191
1655108690000|2022-06-13 08:24:50|613.4||613.4||613.4||613.4||461
1655108700000|2022-06-13 08:25:00||613.2||613.2||613.2||613|0
1655108730000|2022-06-13 08:25:30|613.6|613.4|613.8|613.4|613.8|613.4|613.6|613.4|2595
1655108740000|2022-06-13 08:25:40|614|613.6|613.6|613.2|614|613.6|613.6|613.2|961
1655108750000|2022-06-13 08:25:50|613.4|613|613.4|613.2|613.6|613.2|613.4|613|8348
1655108760000|2022-06-13 08:26:00||613||613||613||613|1797
1655108780000|2022-06-13 08:26:20||613.2||613.2||613.2||613|0
1655108790000|2022-06-13 08:26:30|613.6|613.4|614|613.6|614|613.6|613.6|613.4|5923
1655108800000|2022-06-13 08:26:40|613.8|613.4|613.4|613|613.8|613.4|613.4|613|2956
1655108810000|2022-06-13 08:26:50|613.6|613.2|613.2|612.8|613.6|613.2|613.2|612.8|3481
1655108820000|2022-06-13 08:27:00|613||613.2||613.2||613||0
1655108830000|2022-06-13 08:27:10|613|612.6|613|612.6|613|612.6|612.8|612.6|4294
1655108850000|2022-06-13 08:27:30|612.8|612.4|612.6|612.4|613|612.4|612.6|612.4|3443
1655108860000|2022-06-13 08:27:40||612.2||612.2||612.4||612.2|0
1655108870000|2022-06-13 08:27:50||612.4||612.4||612.4||612.4|211
1655108890000|2022-06-13 08:28:10|612.8|612.6|613.2|612.8|613.2|613|612.8|612.6|4596
1655108900000|2022-06-13 08:28:20|613.4|613|614|613.6|614|613.6|613.4|613|1400
1655108910000|2022-06-13 08:28:30|613.8|613.4|613.6|613.4|613.8|613.6|613.6|613.4|1570
1655108920000|2022-06-13 08:28:40|613.4|613.2|613.6|613.2|613.6|613.4|613.4|613|1502
1655108930000|2022-06-13 08:28:50|613.4|613|613.4|613|613.6|613.2|613.4|613|0
1655108940000|2022-06-13 08:29:00|613.6|613.2|613.4|613|613.6|613.2|613.2|612.8|0
1655108950000|2022-06-13 08:29:10|613.2|612.8|613.2|612.8|613.2|612.8|613|612.6|2489
1655108970000|2022-06-13 08:29:30|613||613||613||613||100
1655108990000|2022-06-13 08:29:50|613.4|613|613.2|612.8|613.4|613|613.2|612.8|12683
1655109000000|2022-06-13 08:30:00|613|612.6|613|612.6|613.2|612.8|613|612.6|0
1655109010000|2022-06-13 08:30:10|612.8|612.4|613|612.6|613|612.6|612.8|612.4|0
1655109020000|2022-06-13 08:30:20|612.8|612.4|613|612.6|613|612.6|612.8|612.4|0
1655109030000|2022-06-13 08:30:30|612.8|612.4|613|612.6|613|612.6|612.8|612.4|242
1655109040000|2022-06-13 08:30:40||612.4||612.6||612.6||612.4|0
1655109050000|2022-06-13 08:30:50|612.8|612.4|613|612.6|613|612.6|612.8|612.4|56
1655109060000|2022-06-13 08:31:00|612.8|612.4|613|612.8|613|612.8|612.8|612.4|0
1655109070000|2022-06-13 08:31:10||612.6||612.6||612.8||612.6|610
1655109080000|2022-06-13 08:31:20|612.8|612.8|612.8|612.4|613|612.8|612.6|612.4|1117
1655109090000|2022-06-13 08:31:30|612.6|612.6|613|612.6|613|612.6|612.6|612.6|0
1655109100000|2022-06-13 08:31:40|612.8|612.4|612.8|612.4|613|612.6|612.8|612.4|0
1655109110000|2022-06-13 08:31:50|613|612.6|613|612.6|613|612.6|612.8|612.4|0
1655109120000|2022-06-13 08:32:00|612.8|612.4|613|612.6|613|612.6|612.8|612.4|12
1655109130000|2022-06-13 08:32:10|612.8|612.4|613|612.6|613|612.6|612.8|612.4|0
1655109140000|2022-06-13 08:32:20|612.8|612.4|613|612.6|613|612.6|612.8|612.4|1690
1655109150000|2022-06-13 08:32:30||612.8||612.6||612.8||612.6|0
1655109160000|2022-06-13 08:32:40|612.8||613||613||612.8||0
1655109200000|2022-06-13 08:33:20|612.8||612.8||612.8||612.8||0
1655109210000|2022-06-13 08:33:30|613|612.8|613|612.8|613|612.8|613|612.8|1604
1655109230000|2022-06-13 08:33:50||612.6||612.6||612.6||612.6|320
1655109260000|2022-06-13 08:34:20|613.2|612.8|613.6|613.2|613.6|613.2|613.2|612.6|16501
1655109270000|2022-06-13 08:34:30|613.4||613.4||613.4||613.4||0
1655109280000|2022-06-13 08:34:40|613.6|613.4|613.8|613.4|614|613.6|613.6|613.4|9934
1655109290000|2022-06-13 08:34:50||613.6||613.6||613.6||613.6|0
1655109300000|2022-06-13 08:35:00|613.6|613.4|613.6|613.4|613.6|613.4|613.6|613.4|2190
1655109310000|2022-06-13 08:35:10||613.2||613.4||613.4||613.2|2438
1655109320000|2022-06-13 08:35:20||613.2||613.2||613.2||613.2|0
1655109330000|2022-06-13 08:35:30||613.4||613.2||613.4||613.2|0
1655109340000|2022-06-13 08:35:40|613.4|613|613.2|613|613.4|613|613.2|613|1018
1655109350000|2022-06-13 08:35:50|613.4|613.2|613.4|613|613.4|613.2|613.4|613|2768
1655109380000|2022-06-13 08:36:20||613.2||613||613.2||613|0
1655109390000|2022-06-13 08:36:30|613.2||613.4||613.4||613.2||0
1655109400000|2022-06-13 08:36:40|613.6|613.2|613.6|613.2|613.6|613.2|613.6|613.2|5136
1655109410000|2022-06-13 08:36:50|613.4|613|613.4|613|613.4|613|613.2|613|0
1655109420000|2022-06-13 08:37:00|613.2|612.8|613|612.6|613.4|612.8|612.8|612.4|1361
1655109430000|2022-06-13 08:37:10|612.8|612.4|612.6|612.2|613|612.6|612.6|612.2|2053
1655109440000|2022-06-13 08:37:20|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.2|0
1655109450000|2022-06-13 08:37:30||612.6||612.4||612.6||612.4|0
1655109460000|2022-06-13 08:37:40|613|612.6|612.8|612.4|613|612.6|612.8|612.4|0
1655109470000|2022-06-13 08:37:50|612.6|612.2|612.6|612.2|612.6|612.4|612.6|612.2|0
1655109480000|2022-06-13 08:38:00|612.8|612.4|612.6|612.2|612.8|612.4|612.4|612.2|482
1655109490000|2022-06-13 08:38:10|612.4|612.4|612.6|612.2|612.6|612.4|612.4|612|0
1655109500000|2022-06-13 08:38:20|612.4|612|612.6|612.2|612.6|612.2|612.4|612|0
1655109510000|2022-06-13 08:38:30|612.4|612|612.6|612.2|612.6|612.2|612.4|612|0
1655109520000|2022-06-13 08:38:40|612.4|612|612.4|612|612.4|612.2|612.4|612|0
1655109530000|2022-06-13 08:38:50|612.2|612.2|612.2|612|612.4|612.2|612.2|612|2050
1655109540000|2022-06-13 08:39:00|612.4|612.2|612.6|612.4|612.6|612.4|612.4|612.2|1372
1655109550000|2022-06-13 08:39:10||612.2||612.2||612.4||612.2|0
1655109560000|2022-06-13 08:39:20|612.4|612.4|612.6|612.2|612.6|612.4|612.4|612.2|6775
1655109570000|2022-06-13 08:39:30||612.4||612.2||612.4||612.2|500
1655109590000|2022-06-13 08:39:50|612.8|612.4|613.2|613|613.4|613|612.8|612.2|4674
1655109600000|2022-06-13 08:40:00|613.4|612.8|613.2|613|613.4|613.2|613.2|612.8|3804
1655109610000|2022-06-13 08:40:10|613.4||613.4||613.4||613.4||554
1655109620000|2022-06-13 08:40:20|613.6|613.2|613.6|613.2|613.6|613.2|613.6|613.2|626
1655109630000|2022-06-13 08:40:30|613.8|613.4|614.4|614.2|614.6|614.2|613.8|613.4|5035
1655109640000|2022-06-13 08:40:40|614.2|614|614|613.8|614.4|614|614|613.8|1386
1655109650000|2022-06-13 08:40:50|614.2|614|614.2|614|614.4|614|614.2|614|4779
1655109660000|2022-06-13 08:41:00|614.4|613.8|614.6|614.4|614.6|614.4|614.2|613.8|11701
1655109670000|2022-06-13 08:41:10|614.8|614.6|614.8|614.6|615|614.6|614.8|614.6|6674
1655109680000|2022-06-13 08:41:20|615|614.4|615|614.8|615|614.8|615|614.4|730
1655109690000|2022-06-13 08:41:30|614.8|614.6|614.8|614.4|615|614.6|614.8|614.4|0
1655109700000|2022-06-13 08:41:40|615|614.6|615.2|614.8|615.2|614.8|615|614.6|1522
1655109710000|2022-06-13 08:41:50|615|614.6|614.8|614.4|615.2|614.6|614.6|614.4|2084
1655109720000|2022-06-13 08:42:00|614.6|614.2|613.8|613.4|614.6|614.2|613.8|613.4|15814
1655109730000|2022-06-13 08:42:10|614|613.6|613.8|613.4|614|613.6|613.8|613.4|0
1655109740000|2022-06-13 08:42:20|614|613.6|614.2|614|614.4|614|614|613.4|4355
1655109750000|2022-06-13 08:42:30|614.4|613.8|614.4|614|614.4|614|614|613.8|601
1655109760000|2022-06-13 08:42:40|614.2|613.8|614.2|613.8|614.2|614|614.2|613.8|0
1655109770000|2022-06-13 08:42:50|614|613.6|614.2|613.8|614.2|613.8|614|613.6|0
1655109780000|2022-06-13 08:43:00|614|613.6|613.8|613.4|614|613.6|613.8|613.4|0
1655109790000|2022-06-13 08:43:10|613.6||613.8||613.8||613.6||0
1655109810000|2022-06-13 08:43:30||613.6||613.6||613.6||613.6|0
1655109830000|2022-06-13 08:43:50|614|613.4|613.6|613.2|614|613.4|613.4|613.2|2254
1655109840000|2022-06-13 08:44:00|613.8|613.4|614|613.8|614|613.8|613.6|613.2|5306
1655109850000|2022-06-13 08:44:10|614.2|613.6|614.2|613.8|614.2|613.8|614|613.6|1883
1655109860000|2022-06-13 08:44:20|614|614|614|613.8|614.2|614|614|613.8|886
1655109870000|2022-06-13 08:44:30|614.2|614|614.2|613.8|614.2|614|614.2|613.8|0
1655109880000|2022-06-13 08:44:40|614.4|614|614.6|614.2|614.6|614.4|614.4|614|3307
1655109890000|2022-06-13 08:44:50|614.4|614.4|614.6|614.2|614.6|614.4|614.4|614.2|0
1655109900000|2022-06-13 08:45:00|614.4|614|614.2|614|614.4|614|614.2|613.8|327
1655109910000|2022-06-13 08:45:10|614|613.8|614|613.6|614|614|614|613.6|0
1655109920000|2022-06-13 08:45:20|613.8|613.8|614.4|614|614.6|614.2|613.8|613.4|4460
1655109930000|2022-06-13 08:45:30|614.6|613.8|614.4|614|614.6|614.2|614.2|613.8|546
1655109940000|2022-06-13 08:45:40|614.2|613.8|614|613.6|614.4|613.8|614|613.6|411
1655109950000|2022-06-13 08:45:50|614.2|613.8|614.2|613.8|614.2|613.8|613.8|613.4|0
1655109960000|2022-06-13 08:46:00|614|613.6|613.8|613.4|614.2|613.6|613.8|613.4|0
1655109970000|2022-06-13 08:46:10||613.6||613.6||613.6||613.4|0
1655109980000|2022-06-13 08:46:20||613.4||613.6||613.6||613.4|1691
1655109990000|2022-06-13 08:46:30||613.4||613.6||613.6||613.4|0
1655110000000|2022-06-13 08:46:40||613.4||613.4||613.6||613.4|0
1655110010000|2022-06-13 08:46:50||613.6||613.4||613.6||613.4|0
1655110020000|2022-06-13 08:47:00|613.6|613.6|613.8|613.4|613.8|613.6|613.6|613.2|0
1655110030000|2022-06-13 08:47:10|613.6|613.2|613.6|613.2|613.6|613.4|613.6|613.2|2066
1655110040000|2022-06-13 08:47:20|613.4|613|613.6|613.2|613.8|613.4|613.2|613|11078
1655110050000|2022-06-13 08:47:30|613.8|613.4|613.6|613.2|613.8|613.6|613.6|613.2|1620
1655110060000|2022-06-13 08:47:40||613.4||613.4||613.4||613.4|0
1655110070000|2022-06-13 08:47:50|613.8|613.6|613.6|613.4|613.8|613.6|613.6|613.4|0
1655110080000|2022-06-13 08:48:00|613.8||613.6||613.8||613.6||229
1655110090000|2022-06-13 08:48:10|613.8|613.2|613.4|613.2|613.8|613.2|613.4|613.2|538
1655110100000|2022-06-13 08:48:20||613||613||613||613|354
1655110110000|2022-06-13 08:48:30|613.2|612.8|613.2|612.8|613.4|613|613|612.8|10761
1655110120000|2022-06-13 08:48:40||613||612.8||613||612.8|1600
1655110130000|2022-06-13 08:48:50|613.4|613|613.2|612.8|613.4|613|613.2|612.8|0
1655110140000|2022-06-13 08:49:00|613.4|613|613.2|612.8|613.6|613.2|613.2|612.8|2926
1655110150000|2022-06-13 08:49:10|613|613|613.2|613|613.2|613|613|612.8|3426
1655110180000|2022-06-13 08:49:40|613.4||613.4||613.4||613.2||1667
1655110200000|2022-06-13 08:50:00|613.2|612.8|613.4|613|613.4|613|613.2|612.8|69
1655110210000|2022-06-13 08:50:10|613.2|612.8|613|612.6|613.2|612.8|613|612.6|4149
1655110220000|2022-06-13 08:50:20||612.8||612.6||612.8||612.6|0
1655110230000|2022-06-13 08:50:30|613.2|612.8|613.6|613.4|613.8|613.4|613.2|612.6|6765
1655110240000|2022-06-13 08:50:40|613.4|613.2|613.4|613.2|613.4|613.2|613.4|613.2|0
1655110250000|2022-06-13 08:50:50|613.2|613|613|612.8|613.4|613.2|613|612.8|8115
1655110260000|2022-06-13 08:51:00||612.6||612.6||612.6||612.6|4040
1655110300000|2022-06-13 08:51:40|612.8|612.2|612.6|612.4|613|612.4|612.6|612.2|25932
1655110320000|2022-06-13 08:52:00|612.4|612.2|612.4|612.2|612.4|612.2|612.4|612.2|2357
1655110330000|2022-06-13 08:52:10|612.2|612|612.4|612.2|612.4|612.2|612.2|612|5679
1655110340000|2022-06-13 08:52:20|612.6|612|612.6|612.4|612.6|612.4|612.6|612|2194
1655110350000|2022-06-13 08:52:30||612.2||612.2||612.4||612.2|0
1655110360000|2022-06-13 08:52:40|612.4|612|612.6|612.2|612.6|612.2|612.4|612|0
1655110370000|2022-06-13 08:52:50|612.4|612|612.4|612|612.4|612|612.4|612|0
1655110380000|2022-06-13 08:53:00|612.6|612.2|612.4|612|612.6|612.2|612.4|612|0
1655110400000|2022-06-13 08:53:20||612.2||612||612.2||612|0
1655110410000|2022-06-13 08:53:30|612.2|612.2|611.6|611.4|612.4|612.2|611.6|611.2|28753
1655110420000|2022-06-13 08:53:40|611.4|611.2|611.4|611|611.4|611.2|611.4|611|817
1655110440000|2022-06-13 08:54:00|611.6|611.2|611.6|611.2|611.6|611.4|611.6|611.2|2281
1655110450000|2022-06-13 08:54:10|611.4|611|611.6|611.2|611.6|611.2|611.4|611|0
1655110460000|2022-06-13 08:54:20||611.4||611.4||611.4||611.2|0
1655110470000|2022-06-13 08:54:30|611.8|611.6|611.8|611.4|611.8|611.6|611.8|611.4|2390
1655110480000|2022-06-13 08:54:40|611.6||611.8||611.8||611.6||1650
1655110490000|2022-06-13 08:54:50|||||||||200
1655110500000|2022-06-13 08:55:00|611.6|611.2|611.4|611|611.6|611.2|611.4|611|1647
1655110510000|2022-06-13 08:55:10|611.6|611.2|611.4|611|611.6|611.2|611.2|611|0
1655110520000|2022-06-13 08:55:20|611.6|611.2|611.6|611.4|611.6|611.4|611.4|611|0
1655110530000|2022-06-13 08:55:30|611.4|611.2|611.4|611|611.6|611.2|611.4|611|1310
1655110540000|2022-06-13 08:55:40|611.6|611.2|611.6|611.2|611.6|611.2|611.4|611|0
1655110550000|2022-06-13 08:55:50|611.8|611.4|611.6|611.2|611.8|611.4|611.6|611.2|500
1655110560000|2022-06-13 08:56:00|611.4|611|611.2|611|611.6|611.2|611.2|611|0
1655110570000|2022-06-13 08:56:10|611.4|611.2|611.6|611.2|611.6|611.2|611.4|611|0
1655110580000|2022-06-13 08:56:20||611.4||611.2||611.4||611.2|0
1655110590000|2022-06-13 08:56:30|611.8|611.4|611.6|611.2|611.8|611.4|611.6|611.2|0
1655110600000|2022-06-13 08:56:40|611.8|611.4|612|611.6|612.2|611.8|611.8|611.4|3610
1655110620000|2022-06-13 08:57:00|611.8|611.4|611.6|611.2|612|611.4|611.6|611.2|1751
1655110630000|2022-06-13 08:57:10|611.4|611.4|611.6|611.2|611.6|611.4|611.4|611.2|0
1655110640000|2022-06-13 08:57:20|611.4|611|611.4|611|611.4|611|611.4|611|0
1655110650000|2022-06-13 08:57:30|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611.2|1000
1655110660000|2022-06-13 08:57:40|611.4|611.4|611.6|611.2|611.6|611.4|611.4|611.2|4479
1655110670000|2022-06-13 08:57:50||611.4||611.2||611.4||611.2|1546
1655110680000|2022-06-13 08:58:00|611.4|611|611.2|611|611.6|611|611.2|611|2862
1655110690000|2022-06-13 08:58:10|611|610.8|611.2|610.8|611.2|610.8|611|610.8|3982
1655110700000|2022-06-13 08:58:20|611|611|610.8|610.6|611.2|611|610.8|610.6|30539
1655110710000|2022-06-13 08:58:30||610.4||610.4||610.6||610.4|958
1655110720000|2022-06-13 08:58:40|610.6|610.2|610.6|610.2|610.6|610.2|610.6|610.2|3976
1655110730000|2022-06-13 08:58:50||610.4||610.2||610.4||610.2|362
1655110740000|2022-06-13 08:59:00|610.4|610.4|610.6|610.2|610.6|610.4|610.4|610.2|4092
1655110750000|2022-06-13 08:59:10|610.8|610.4|610.6|610.4|610.8|610.4|610.6|610.2|2585
1655110760000|2022-06-13 08:59:20||610.2||610.4||610.4||610.2|0
1655110770000|2022-06-13 08:59:30||610.2||610.4||610.4||610.2|0
1655110780000|2022-06-13 08:59:40|610.8|610.6|610.8|610.4|610.8|610.6|610.6|610.4|4453
1655110800000|2022-06-13 09:00:00|610.6|610.2|610.6|610.4|610.8|610.4|610.6|610.2|2198
1655110810000|2022-06-13 09:00:10||610.2||610.4||610.4||610.2|0
1655110820000|2022-06-13 09:00:20|610.8|610.2|610.4|610.2|610.8|610.2|610.4|610.2|1832
1655110840000|2022-06-13 09:00:40|610.6|610|610.6|610.2|610.6|610.2|610.6|610|8129
1655110850000|2022-06-13 09:00:50|610.4||610.6||610.6||610.4||0
1655110860000|2022-06-13 09:01:00|610.4|610.4|610.4|610.2|610.6|610.4|610.4|610.2|1183
1655110870000|2022-06-13 09:01:10|610.6|610.4|611.2|610.8|611.2|611|610.6|610.4|14785
1655110880000|2022-06-13 09:01:20|611.4|611|612|611.6|612|611.6|611.4|610.8|2754
1655110890000|2022-06-13 09:01:30|611.8||612||612||611.8||0
1655110900000|2022-06-13 09:01:40|612.2|611.8|612.4|612|612.4|612.2|612.2|611.8|2187
1655110910000|2022-06-13 09:01:50|612.2||612.4||612.4||612.2||0
1655110920000|2022-06-13 09:02:00|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|4829
1655110950000|2022-06-13 09:02:30|612.4|612|612.6|612.2|612.8|612.4|612.4|612|25421
1655110960000|2022-06-13 09:02:40|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|0
1655110970000|2022-06-13 09:02:50|613|612.6|613.2|612.8|613.2|612.8|613|612.4|6332
1655110980000|2022-06-13 09:03:00|613.4|613|613.6|613.2|613.6|613.2|613.4|613|1972
1655110990000|2022-06-13 09:03:10|613.4|613|613.4|613.2|613.4|613.2|613.4|613|466
1655111010000|2022-06-13 09:03:30|613.8|613.4|613.8|613.4|613.8|613.4|613.8|613.4|227
1655111020000|2022-06-13 09:03:40|613.6|613.2|613.4|613.2|613.6|613.2|613.4|613|8627
1655111030000|2022-06-13 09:03:50|||||||||99
1655111040000|2022-06-13 09:04:00|||||||||3001
1655111050000|2022-06-13 09:04:10|||||||||1
1655111060000|2022-06-13 09:04:20|613.6|613.4|613.6|613.4|613.6|613.4|613.6|613.2|1945
1655111070000|2022-06-13 09:04:30||613.2||613.2||613.2||613.2|3250
1655111100000|2022-06-13 09:05:00|613.4|613|613.2|613|613.6|613.2|613.2|613|18840
1655111110000|2022-06-13 09:05:10|613.4|613.2|613.8|613.4|614|613.6|613.4|613.2|5246
1655111140000|2022-06-13 09:05:40|614|613.6|613.6|613.2|614|613.8|613.4|613.2|59888
1655111170000|2022-06-13 09:06:10|||||||||545
1655111250000|2022-06-13 09:07:30|||||||||800
1655111260000|2022-06-13 09:07:40|613.8|613.4|614.4|614|614.4|614|613.8|613.2|14636
1655111270000|2022-06-13 09:07:50|614.2|613.6|613.6|613.2|614.4|613.6|613.6|613.2|32818
1655111280000|2022-06-13 09:08:00|613.4||613.6||613.6||613.4||6109
1655111290000|2022-06-13 09:08:10|613.4||613.4||613.6||613.4||0
1655111300000|2022-06-13 09:08:20|613.2|613|612.6|612.4|613.2|613|612.6|612.2|4759
1655111310000|2022-06-13 09:08:30|612.8|612.2|612.8|612.4|613|612.6|612.6|612.2|1732
1655111320000|2022-06-13 09:08:40|612.6|612.2|612.6|612.2|612.8|612.4|612.4|612.2|0
1655111330000|2022-06-13 09:08:50|612.8|612.4|612.8|612.4|612.8|612.4|612.6|612.2|0
1655111350000|2022-06-13 09:09:10|613|612.6|613|612.6|613|612.8|612.8|612.4|1392
1655111360000|2022-06-13 09:09:20|612.8||613||613||612.8||0
1655111370000|2022-06-13 09:09:30|612.8|612.4|612.6|612.4|613|612.4|612.6|612.2|25369
1655111380000|2022-06-13 09:09:40|612.8||612.8||612.8||612.8||0
1655111420000|2022-06-13 09:10:20|613|612.6|613.6|613.2|613.6|613.2|613|612.4|12030
1655111430000|2022-06-13 09:10:30|613.4||613.6||613.6||613.4||0
1655111450000|2022-06-13 09:10:50|613.4|613.4|613.6|613.2|613.6|613.4|613.4|613.2|0
1655111460000|2022-06-13 09:11:00|613.4||613.4||613.4||613.4||0
1655111470000|2022-06-13 09:11:10|613.2|613|612.8|612.4|613.2|613|612.8|612.4|9693
1655111480000|2022-06-13 09:11:20|612.6|612.6|612.8|612.4|612.8|612.6|612.6|612.4|6087
1655111490000|2022-06-13 09:11:30|613|612.6|613.2|612.8|613.2|613|613|612.6|4898
1655111510000|2022-06-13 09:11:50|613||613.2||613.2||613||0
1655111550000|2022-06-13 09:12:30|613|612.6|612.6|612.2|613.2|612.6|612.4|612.2|3507
1655111560000|2022-06-13 09:12:40|612.4||612.4||612.4||612.4||0
1655111610000|2022-06-13 09:13:30|612.2|612|612|611.6|612.2|612|611.8|611.6|16026
1655111620000|2022-06-13 09:13:40|611.8||611.8||611.8||611.8||120
1655111630000|2022-06-13 09:13:50|611.6|611.4|611.6|611.4|611.6|611.4|611.6|611.4|1288
1655111640000|2022-06-13 09:14:00|611.8|611.6|611.8|611.6|611.8|611.6|611.8|611.6|0
1655111650000|2022-06-13 09:14:10||611.4||611.4||611.6||611.4|0
1655111660000|2022-06-13 09:14:20|611.6||611.6||611.6||611.6||0
1655111670000|2022-06-13 09:14:30|611.8||611.8||611.8||611.8||0
1655111680000|2022-06-13 09:14:40|611.6||611.6||611.8||611.6||0
1655111690000|2022-06-13 09:14:50|611.8|611.6|611.8|611.4|611.8|611.6|611.8|611.4|0
1655111710000|2022-06-13 09:15:10|612|611.6|612.4|612|612.4|612|611.8|611.6|7155
1655111720000|2022-06-13 09:15:20||612.2||612.2||612.2||612|2284
1655111730000|2022-06-13 09:15:30||612||612.2||612.2||612|0
1655111740000|2022-06-13 09:15:40|612.6|612.4|612.8|612.6|612.8|612.6|612.6|612.4|8408
1655111750000|2022-06-13 09:15:50|613|612.8|613.2|612.8|613.2|613|613|612.8|1371
1655111760000|2022-06-13 09:16:00|613|613|613.2|613|613.2|613|613|612.8|2384
1655111770000|2022-06-13 09:16:10|613.4|612.8|613.4|613.2|613.6|613.2|613.4|612.8|0
1655111780000|2022-06-13 09:16:20|613.6||613.6||613.6||613.4||0
1655111800000|2022-06-13 09:16:40|613.4|613|613.4|613|613.4|613|613|612.8|6283
1655111810000|2022-06-13 09:16:50|613.2|612.8|613.2|612.8|613.4|612.8|613|612.8|684
1655111820000|2022-06-13 09:17:00|613|612.4|612.2|612|613.2|612.4|612.2|611.8|43651
1655111830000|2022-06-13 09:17:10||611.8||612||612||611.8|0
1655111860000|2022-06-13 09:17:40|||||||||1000
1655111870000|2022-06-13 09:17:50|612|611.8|611.6|611.4|612|611.8|611.6|611.4|20987
1655111880000|2022-06-13 09:18:00|611.8|611.2|611.8|611.4|611.8|611.4|611.4|611|20098
1655111890000|2022-06-13 09:18:10|611.6|611.2|611.6|611.2|611.8|611.4|611.4|611|0
1655111900000|2022-06-13 09:18:20|611.8|611.4|611.8|611.4|611.8|611.6|611.8|611.2|0
1655111920000|2022-06-13 09:18:40|611.6|611.2|611.8|611.4|611.8|611.4|611.6|611.2|0
1655111930000|2022-06-13 09:18:50||611.6||611.4||611.6||611.4|0
1655111940000|2022-06-13 09:19:00|611.6||611.6||611.6||611.6||0
1655111970000|2022-06-13 09:19:30|||||||||745
1655111980000|2022-06-13 09:19:40|611.8|611.6|612.4|612|612.4|612.2|611.8|611.6|22615
1655111990000|2022-06-13 09:19:50|612.2|611.8|612.4|612|612.4|612|612.2|611.8|657
1655112000000|2022-06-13 09:20:00|612.2|611.8|612.2|611.8|612.4|612|612.2|611.8|2000
1655112010000|2022-06-13 09:20:10|612.4|612|612.4|612|612.4|612|612.4|612|0
1655112020000|2022-06-13 09:20:20|612.2|611.8|612|611.8|612.4|612.2|612|611.8|0
1655112040000|2022-06-13 09:20:40|612.2|611.6|612.2|611.8|612.4|612|612.2|611.6|2907
1655112050000|2022-06-13 09:20:50|612.4|612|612.4|612|612.4|612|612.2|611.8|0
1655112060000|2022-06-13 09:21:00|612.6|612.2|612.4|612|612.8|612.4|612.4|612|1694
1655112070000|2022-06-13 09:21:10|612.6|612.2|612.4|612|612.6|612.2|612.4|612|0
1655112080000|2022-06-13 09:21:20|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.2|0
1655112090000|2022-06-13 09:21:30|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.2|6000
1655112100000|2022-06-13 09:21:40|612.6|612.6|612.8|612.6|612.8|612.6|612.6|612.4|4254
1655112110000|2022-06-13 09:21:50|613|612.4|613|612.6|613.2|612.8|612.8|612.4|2062
1655112120000|2022-06-13 09:22:00|612.8|612.4|613|612.6|613|612.6|612.6|612.4|0
1655112130000|2022-06-13 09:22:10|613.2|612.8|613.4|613|613.4|613|613.2|612.8|3663
1655112140000|2022-06-13 09:22:20|613.2||613.2||613.4||613.2||131
1655112150000|2022-06-13 09:22:30|613.4|613.2|613.2|613|613.6|613.2|613.2|613|1608
1655112160000|2022-06-13 09:22:40|613.4|613.2|613.4|613|613.8|613.4|613.4|613|0
1655112170000|2022-06-13 09:22:50|613.6|613.2|613.2|613|613.6|613.2|613.2|613|0
1655112180000|2022-06-13 09:23:00|613.4||613.4||613.4||613.2||0
1655112190000|2022-06-13 09:23:10|613.2|612.8|612.6|612.2|613.2|612.8|612.6|612.2|1318
1655112210000|2022-06-13 09:23:30|612.4|612.4|612.8|612.4|612.8|612.4|612.4|612.2|0
1655112220000|2022-06-13 09:23:40|612.6|612.2|612.8|612.4|612.8|612.4|612.4|612.2|0
1655112230000|2022-06-13 09:23:50|612.6|612.2|612.4|612.2|612.8|612.4|612.4|612.2|0
1655112260000|2022-06-13 09:24:20|612.6||612.4||612.6||612.4||718
1655112270000|2022-06-13 09:24:30|612.2|612|612.2|611.8|612.2|612|612|611.8|976
1655112280000|2022-06-13 09:24:40|612||612||612.2||612||0
1655112290000|2022-06-13 09:24:50|612.2||612.2||612.2||612.2||0
1655112300000|2022-06-13 09:25:00|612|612|612.2|612|612.2|612|612|612|718
1655112310000|2022-06-13 09:25:10|612.4|611.8|612.2|611.8|612.8|612.4|612.2|611.8|1491
1655112330000|2022-06-13 09:25:30|612|612|612.6|612.2|612.8|612.4|612|611.8|3630
1655112340000|2022-06-13 09:25:40|612.4||612.4||612.4||612.4||0
1655112350000|2022-06-13 09:25:50|612.6||612.6||612.6||612.4||0
1655112360000|2022-06-13 09:26:00|612.8|612.4|612.8|612.4|613|612.6|612.8|612.4|0
1655112370000|2022-06-13 09:26:10|613|612.6|612.6|612.2|613|612.6|612.4|612.2|0
1655112380000|2022-06-13 09:26:20|612.4|612.4|612.8|612.4|612.8|612.4|612.4|612.2|234
1655112390000|2022-06-13 09:26:30|613|612.6|612.6|612.2|613|612.6|612.6|612.2|2000
1655112400000|2022-06-13 09:26:40|612.4|612|612.4|612|612.6|612|612.2|612|1049
1655112410000|2022-06-13 09:26:50|612.2||612.4||612.4||612.2||124
1655112430000|2022-06-13 09:27:10|612.2||612.4||612.4||612.2||0
1655112460000|2022-06-13 09:27:40||612.2||612.2||612.2||612|0
1655112470000|2022-06-13 09:27:50|612.6|612|612.6|612.4|612.6|612.4|612.6|612|1541
1655112480000|2022-06-13 09:28:00|612.8|612.6|612.6|612.4|613|612.6|612.6|612.4|34976
1655112500000|2022-06-13 09:28:20|612.4|612.2|612.4|612|612.4|612.2|612.4|612|11256
1655112510000|2022-06-13 09:28:30|612.2||612.4||612.4||612.2||0
1655112520000|2022-06-13 09:28:40|612.6|612.2|612.6|612.4|612.6|612.4|612.6|612.2|1594
1655112530000|2022-06-13 09:28:50|612.4|612.2|612.4|612|612.4|612.2|612.4|612|1016
1655112540000|2022-06-13 09:29:00|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.2|0
1655112550000|2022-06-13 09:29:10|612.4|612|612.4|612|612.4|612|612.4|612|1341
1655112560000|2022-06-13 09:29:20|612.2||612.4||612.4||612.2||0
1655112580000|2022-06-13 09:29:40|612.2|612.2|612.6|612.2|612.6|612.2|612.2|612|3236
1655112600000|2022-06-13 09:30:00||612.4||612.2||612.4||612.2|1000
1655112610000|2022-06-13 09:30:10|612.8|612.4|613|612.8|613.2|613|612.8|612.2|24925
1655112630000|2022-06-13 09:30:30|612.8|612.6|612.8|612.6|612.8|612.6|612.8|612.6|13601
1655112640000|2022-06-13 09:30:40|612.6|612.4|612.6|612.4|612.8|612.4|612.6|612.4|6034
1655112650000|2022-06-13 09:30:50||612.2||612.2||612.4||612.2|0
1655112670000|2022-06-13 09:31:10||612.4||612.4||612.4||612.4|2652
1655112680000|2022-06-13 09:31:20|612.8|612.6|612.8|612.6|612.8|612.6|612.6|612.2|3700
1655112690000|2022-06-13 09:31:30||612.4||612.6||612.6||612.4|0
1655112700000|2022-06-13 09:31:40||612.4||612.4||612.6||612.4|1696
1655112710000|2022-06-13 09:31:50|612.6|612.2|612.8|612.4|612.8|612.4|612.6|612.2|0
1655112720000|2022-06-13 09:32:00|612.6|612.2|612.6|612.2|612.8|612.4|612.6|612.2|1850
1655112730000|2022-06-13 09:32:10|612.4|612|612.4|612.2|612.4|612.2|612.4|612|6730
1655112750000|2022-06-13 09:32:30|612.2|612|612.2|612|612.2|612|612.2|612|1500
1655112760000|2022-06-13 09:32:40|612|611.8|611.8|611.6|612|611.8|611.8|611.6|3443
1655112770000|2022-06-13 09:32:50||611.4||611.4||611.4||611.4|7042
1655112780000|2022-06-13 09:33:00||611.6||611.4||611.6||611.4|100
1655112790000|2022-06-13 09:33:10|611.6|611.6|611.8|611.4|611.8|611.6|611.6|611.4|0
1655112800000|2022-06-13 09:33:20||611.6||611.4||611.6||611.4|0
1655112810000|2022-06-13 09:33:30||611.6||611.4||611.6||611.4|3603
1655112820000|2022-06-13 09:33:40||611.6||611.4||611.6||611.4|0
1655112830000|2022-06-13 09:33:50||611.6||611.6||611.6||611.4|0
1655112840000|2022-06-13 09:34:00||611.4||611.6||611.6||611.4|500
1655112850000|2022-06-13 09:34:10|611.6|611.4|611.6|611.2|611.6|611.4|611.6|611.2|8904
1655112870000|2022-06-13 09:34:30|611.4|611.4|611.6|611.2|611.6|611.4|611.4|611.2|5893
1655112880000|2022-06-13 09:34:40|||||||||300
1655112890000|2022-06-13 09:34:50|611.8|611.4|612.6|612.2|612.6|612.2|611.8|611.2|11584
1655112900000|2022-06-13 09:35:00|612.8|612.4|614|613.6|615.4|615|612.6|612.2|68903
1655112910000|2022-06-13 09:35:10|613.8|613.4|612.8|612.2|613.8|613.4|612.8|612.2|2396
1655112920000|2022-06-13 09:35:20|612.6|612.4|612.4|612|612.6|612.4|612.2|611.8|14279
1655112930000|2022-06-13 09:35:30|612.2|611.8|612.2|611.8|612.4|611.8|612.2|611.6|3211
1655112940000|2022-06-13 09:35:40|612|611.6|612.2|611.8|612.2|611.8|612|611.6|959
1655112950000|2022-06-13 09:35:50|612|611.6|612|611.6|612|611.6|612|611.6|3370
1655112960000|2022-06-13 09:36:00|612.2|611.8|612.6|612.2|612.6|612.2|612.2|611.8|6457
1655112970000|2022-06-13 09:36:10|612.4|612|612.4|612|612.6|612|612.4|612|4000
1655112980000|2022-06-13 09:36:20|612.2|611.8|612.4|612|612.4|612.2|612.2|611.8|2933
1655112990000|2022-06-13 09:36:30|612.6|612.2|612.4|612|612.6|612.2|612.4|612|3590
1655113000000|2022-06-13 09:36:40|612.6|612.2|612.6|612.4|612.6|612.4|612.4|612.2|0
1655113010000|2022-06-13 09:36:50|612.4|612.2|612.8|612.2|612.8|612.4|612.4|612.2|6
1655113020000|2022-06-13 09:37:00|612.6|612.4|612.6|612.2|612.8|612.4|612.4|612.2|0
1655113040000|2022-06-13 09:37:20||612.4||612.2||612.4||612.2|0
1655113050000|2022-06-13 09:37:30||612.4||612.2||612.4||612.2|0
1655113060000|2022-06-13 09:37:40|612.4|612|612.2|612|612.4|612|612.2|612|16
1655113070000|2022-06-13 09:37:50|612.4|612.2|612.6|612.2|612.6|612.4|612.4|612|0
1655113080000|2022-06-13 09:38:00|612.4|612|612.2|612|612.4|612|612.2|612|0
1655113090000|2022-06-13 09:38:10|612.4|611.8|612.2|611.8|612.4|612|612.2|611.8|3200
1655113100000|2022-06-13 09:38:20|612.4|612|612.4|612|612.4|612.2|612.4|611.8|0
1655113110000|2022-06-13 09:38:30||612.2||612||612.2||612|0
1655113120000|2022-06-13 09:38:40||612.2||612.2||612.2||612.2|0
1655113140000|2022-06-13 09:39:00||612||612||612||612|1697
1655113160000|2022-06-13 09:39:20|612.6|612.2|612.6|612.2|612.6|612.4|612.6|612.2|2023
1655113170000|2022-06-13 09:39:30|612.4|612|612.4|612|612.4|612.2|612.4|612|5580
1655113180000|2022-06-13 09:39:40||612.2||612||612.2||612|0
1655113190000|2022-06-13 09:39:50|612.6|612.2|612.6|612.2|612.6|612.4|612.6|612|3133
1655113200000|2022-06-13 09:40:00||612.4||612.2||612.4||612.2|450
1655113210000|2022-06-13 09:40:10||612.4||612.4||612.4||612.2|0
1655113220000|2022-06-13 09:40:20|612.8|612|612.6|612.2|612.8|612.4|612.2|611.8|44221
1655113230000|2022-06-13 09:40:30|612.8|612.4|613.2|612.8|613.2|613|612.8|612.2|4072
1655113240000|2022-06-13 09:40:40|613|613|613.4|613.2|613.4|613.2|613|612.8|0
1655113250000|2022-06-13 09:40:50|613.6|613|613.6|613.2|613.6|613.2|613.6|613|0
1655113260000|2022-06-13 09:41:00|613.8|613.4|613.8|613.4|613.8|613.4|613.6|613.2|1900
1655113270000|2022-06-13 09:41:10|614|613.6|613.8|613.4|614.2|613.8|613.8|613.4|2291
1655113280000|2022-06-13 09:41:20|613.6|613.2|613.6|613.2|613.6|613.2|613.4|613.2|0
1655113290000|2022-06-13 09:41:30|613.4|613|613.4|613|613.6|613.2|613.2|613|2404
1655113300000|2022-06-13 09:41:40|613.2|612.8|613.2|612.8|613.4|613|613|612.8|604
1655113310000|2022-06-13 09:41:50|613.4|613|613|612.8|613.4|613|613|612.8|0
1655113320000|2022-06-13 09:42:00|612.8|612.6|612.8|612.4|612.8|612.6|612.6|612.2|289
1655113330000|2022-06-13 09:42:10|612.6||612.6||612.8||612.6||0
1655113340000|2022-06-13 09:42:20|612.4|612.2|612.4|612|612.4|612.2|612.2|612|159
1655113350000|2022-06-13 09:42:30|612.2|612.2|612.2|612|612.4|612.2|612.2|612|1000
1655113360000|2022-06-13 09:42:40|612|611.8|612.4|612|612.4|612|612|611.6|3702
1655113370000|2022-06-13 09:42:50|612.2|611.8|612.4|612|612.4|612|612.2|611.8|0
1655113380000|2022-06-13 09:43:00|612.2||612.4||612.4||612.2||1300
1655113390000|2022-06-13 09:43:10|612.2||612.4||612.4||612.2||0
1655113400000|2022-06-13 09:43:20|612.2||612.4||612.4||612.2||0
1655113410000|2022-06-13 09:43:30|612.2||612.2||612.2||612.2||0
1655113420000|2022-06-13 09:43:40|612.4||612.4||612.4||612.4||0
1655113430000|2022-06-13 09:43:50|612.6|612.2|612.8|612.4|612.8|612.4|612.6|612|1942
1655113440000|2022-06-13 09:44:00|612.6|612.6|613|612.6|613.2|612.8|612.6|612.4|7524
1655113450000|2022-06-13 09:44:10|613.2|612.8|613.4|613|613.4|613|613|612.6|512
1655113460000|2022-06-13 09:44:20|613.6|613.2|613|612.6|613.8|613.4|613|612.6|4036
1655113470000|2022-06-13 09:44:30|613.2|612.8|613|612.6|613.2|612.8|613|612.6|1024
1655113490000|2022-06-13 09:44:50|613.2|612.8|613|612.6|613.2|612.8|613|612.6|0
1655113500000|2022-06-13 09:45:00|612.8||612.8||612.8||612.8||0
1655113510000|2022-06-13 09:45:10|613||612.8||613||612.8||0
1655113520000|2022-06-13 09:45:20|612.6|612.4|613|612.6|613|612.6|612.4|612.2|2577
1655113530000|2022-06-13 09:45:30|613.2|612.8|613|612.8|613.4|613|613|612.8|640
1655113540000|2022-06-13 09:45:40|613.2|613|613|612.8|613.4|613|613|612.8|0
1655113550000|2022-06-13 09:45:50|613.2|613|613|612.8|613.2|613|613|612.8|118
1655113560000|2022-06-13 09:46:00|612.8|612.6|613|612.6|613.2|612.8|612.8|612.6|709
1655113570000|2022-06-13 09:46:10|613.2|612.8|612.8|612.4|613.2|612.8|612.8|612.4|490
1655113580000|2022-06-13 09:46:20|613|612.6|613|612.6|613|612.8|612.8|612.4|0
1655113590000|2022-06-13 09:46:30|612.8|612.4|612.8|612.4|613|612.6|612.8|612.4|50
1655113600000|2022-06-13 09:46:40|612.6|612.6|612.8|612.4|612.8|612.6|612.6|612.4|235
1655113610000|2022-06-13 09:46:50|612.6|612.6|612.8|612.4|612.8|612.6|612.6|612.4|0
1655113620000|2022-06-13 09:47:00|613|612.6|613|612.6|613|612.6|612.8|612.6|1348
1655113630000|2022-06-13 09:47:10||612.8||612.8||612.8||612.8|0
1655113640000|2022-06-13 09:47:20|613.2|613|613.2|612.8|613.2|613|612.8|612.4|8425
1655113650000|2022-06-13 09:47:30|613.4|613|613.2|612.8|613.4|613|613|612.8|2391
1655113660000|2022-06-13 09:47:40|613.4|613|613.4|613|613.4|613|613.4|612.8|738
1655113670000|2022-06-13 09:47:50|613.2|612.8|613.4|613|613.4|613|613.2|612.8|0
1655113680000|2022-06-13 09:48:00|613.2|612.8|613|612.8|613.2|612.8|613|612.8|0
1655113690000|2022-06-13 09:48:10|613.2|613|613.2|612.8|613.2|613|613.2|612.8|0
1655113700000|2022-06-13 09:48:20||613||613||613||613|0
1655113720000|2022-06-13 09:48:40||612.8||612.8||612.8||612.8|1866
1655113730000|2022-06-13 09:48:50|613.4|613|613.8|613.4|613.8|613.4|613.4|613|2886
1655113740000|2022-06-13 09:49:00||613.6||613.6||613.6||613.4|0
1655113750000|2022-06-13 09:49:10||613.4||613.6||613.6||613.4|0
1655113760000|2022-06-13 09:49:20|614|613.4|614.2|613.8|614.4|614|614|613.4|1295
1655113770000|2022-06-13 09:49:30|614|613.6|614.2|613.8|614.2|613.8|614|613.6|1183
1655113780000|2022-06-13 09:49:40|614|613.6|613.8|613.6|614.2|613.6|613.8|613.6|0
1655113810000|2022-06-13 09:50:10|614|613.8|614|613.8|614|613.8|613.8|613.6|0
1655113820000|2022-06-13 09:50:20||613.6||613.8||613.8||613.6|0
1655113830000|2022-06-13 09:50:30||613.6||613.6||613.6||613.6|2422
1655113840000|2022-06-13 09:50:40||613.8||613.6||613.8||613.6|0
1655113860000|2022-06-13 09:51:00|614.2|613.8|614|613.6|614.2|614|614|613.6|1892
1655113870000|2022-06-13 09:51:10|614.2|613.8|614|613.6|614.2|613.8|614|613.6|0
1655113880000|2022-06-13 09:51:20|613.8|613.4|613.8|613.4|613.8|613.4|613.6|613.4|2497
1655113890000|2022-06-13 09:51:30|613.6||613.6||613.8||613.6||0
1655113900000|2022-06-13 09:51:40|613.4|613.2|613.4|613|613.4|613.2|613.2|612.8|4188
1655113910000|2022-06-13 09:51:50||613.2||613||613.2||613|0
1655113920000|2022-06-13 09:52:00|613.6|613.2|613.4|613|613.6|613.4|613.4|613|593
1655113930000|2022-06-13 09:52:10|613.6|613.2|613.6|613.2|613.6|613.4|613.4|613|4959
1655113950000|2022-06-13 09:52:30|613.8|613.4|613.6|613.2|613.8|613.6|613.6|613.2|1151
1655113960000|2022-06-13 09:52:40|613.8|613.4|613.8|613.6|613.8|613.6|613.8|613.4|0
1655113990000|2022-06-13 09:53:10|613.6|613.4|613.6|613.4|613.8|613.6|613.6|613.4|983
1655114000000|2022-06-13 09:53:20|613.8||613.6||613.8||613.6||0
1655114010000|2022-06-13 09:53:30|613.4|613.2|613.2|612.8|613.6|613.2|613|612.8|556
1655114020000|2022-06-13 09:53:40|613.4|613|613.4|613.2|613.6|613.4|613.4|612.8|855
1655114030000|2022-06-13 09:53:50|613.2|613|613.2|612.8|613.4|613|613|612.8|6027
1655114040000|2022-06-13 09:54:00|613||613.2||613.2||613||725
1655114050000|2022-06-13 09:54:10|613.4|613|613.4|613|613.4|613|613.4|613|490
1655114060000|2022-06-13 09:54:20||613.2||613||613.2||613|0
1655114070000|2022-06-13 09:54:30|613.2|612.8|613.4|613|613.4|613|613.2|612.8|1116
1655114080000|2022-06-13 09:54:40|613.2|612.8|613.2|612.8|613.2|612.8|613.2|612.8|0
1655114090000|2022-06-13 09:54:50|613.4|613|613.2|612.8|613.4|613|613.2|612.8|0
1655114100000|2022-06-13 09:55:00|613|613|613.2|612.8|613.4|613|613|612.8|734
1655114110000|2022-06-13 09:55:10|613.4|613|613.2|612.8|613.4|613|613|612.8|0
1655114120000|2022-06-13 09:55:20|613|613|613|612.8|613.2|613|613|612.8|160
1655114140000|2022-06-13 09:55:40|613.2|613|613.4|613|613.4|613|613.2|613|588
1655114150000|2022-06-13 09:55:50|613.2||613.2||613.2||613.2||106
1655114170000|2022-06-13 09:56:10|613|612.8|613.2|612.8|613.2|613|613|612.8|551
1655114180000|2022-06-13 09:56:20|613.4|613|613.4|613.2|613.4|613.2|613.4|613|2146
1655114190000|2022-06-13 09:56:30|613.2|613|613.2|613|613.4|613|613.2|613|602
1655114200000|2022-06-13 09:56:40|613.4|613.2|613.2|613|613.4|613.2|613.2|613|503
1655114210000|2022-06-13 09:56:50|613.4|613.2|613.6|613.4|613.8|613.6|613.4|613|4055
1655114220000|2022-06-13 09:57:00|613.8||613.8||613.8||613.6||0
1655114240000|2022-06-13 09:57:20||613.6||613.6||613.6||613.4|0
1655114250000|2022-06-13 09:57:30|613.6|613.4|614.4|614|614.4|614|613.6|613.4|6128
1655114270000|2022-06-13 09:57:50|614.2|613.8|613.8|613.4|614.4|613.8|613.6|613.4|23709
1655114280000|2022-06-13 09:58:00|613.6||613.8||613.8||613.6||0
1655114290000|2022-06-13 09:58:10|614|613.6|614.6|614.2|614.6|614.2|614|613.6|5079
1655114300000|2022-06-13 09:58:20|614.8|614.4|614.8|614.4|614.8|614.4|614.6|614.2|1533
1655114310000|2022-06-13 09:58:30|614.6|614.2|614.6|614.2|614.8|614.2|614.6|614.2|3010
1655114320000|2022-06-13 09:58:40|614.4|614.4|614.2|613.8|614.4|614.4|614.2|613.8|8155
1655114340000|2022-06-13 09:59:00|614||614||614.2||614||0
1655114350000|2022-06-13 09:59:10|614.2|614|614.6|614.2|614.6|614.2|614|613.8|5880
1655114360000|2022-06-13 09:59:20|614.8|614.4|614.6|614.2|614.8|614.4|614.6|614.2|0
1655114370000|2022-06-13 09:59:30|614.8|614.4|614.6|614.4|614.8|614.4|614.6|614.4|0
1655114400000|2022-06-13 10:00:00|614.8|614.6|614.8|614.6|614.8|614.6|614.8|614.4|2955
1655114410000|2022-06-13 10:00:10|614.6|614.4|614.4|614.2|614.6|614.4|614.4|614.2|3920
1655114420000|2022-06-13 10:00:20|614.6|614.4|614.6|614.2|614.6|614.4|614.6|614.2|0
1655114440000|2022-06-13 10:00:40|614.8|614.4|615|614.8|615.2|615|614.8|614.2|12717
1655114450000|2022-06-13 10:00:50|614.8|614.6|614.8|614.6|615|614.6|614.8|614.6|209
1655114470000|2022-06-13 10:01:10|615|614.8|615|614.6|615|614.8|614.8|614.6|1902
1655114480000|2022-06-13 10:01:20|614.8||615||615||614.8||0
1655114490000|2022-06-13 10:01:30|614.8|614.4|614.6|614.4|614.8|614.4|614.6|614.4|880
1655114500000|2022-06-13 10:01:40|614.8|614.6|615|614.6|615|614.8|614.8|614.4|5510
1655114510000|2022-06-13 10:01:50|614.8|614.4|614.8|614.4|614.8|614.4|614.6|614.4|0
1655114520000|2022-06-13 10:02:00|614.6|614.2|614.2|613.8|614.6|614.2|614.2|613.8|1321
1655114530000|2022-06-13 10:02:10|614|613.6|614|613.6|614|613.8|614|613.6|0
1655114540000|2022-06-13 10:02:20|613.8|613.4|613.8|613.6|614.2|613.8|613.8|613.4|800
1655114550000|2022-06-13 10:02:30|614||614||614||614||0
1655114560000|2022-06-13 10:02:40|||||||||30
1655114610000|2022-06-13 10:03:30|614.2|613.8|614|613.6|614.2|614|614|613.6|7869
1655114620000|2022-06-13 10:03:40|614.2|613.8|614.2|613.8|614.2|613.8|614.2|613.8|0
1655114630000|2022-06-13 10:03:50||614||613.8||614||613.8|388
1655114650000|2022-06-13 10:04:10|614|613.6|613.8|613.6|614|613.6|613.8|613.6|666
1655114670000|2022-06-13 10:04:30|614|613.8|614.2|614|614.2|614|614|613.8|2946
1655114680000|2022-06-13 10:04:40||613.8||613.8||613.8||613.8|740
1655114690000|2022-06-13 10:04:50|614|613.6|614|613.6|614.2|613.8|614|613.6|2844
1655114700000|2022-06-13 10:05:00|613.8|613.4|614|613.6|614|613.6|613.6|613.2|1441
1655114710000|2022-06-13 10:05:10|614.2|613.8|614|613.6|614.2|614|614|613.6|1493
1655114720000|2022-06-13 10:05:20|613.8|613.4|614|613.8|614.2|613.8|613.8|613.4|0
1655114730000|2022-06-13 10:05:30|614.2|613.6|613.8|613.4|614.2|613.8|613.8|613.4|1695
1655114740000|2022-06-13 10:05:40|613.6|613.6|613.8|613.4|613.8|613.6|613.6|613.4|0
1655114750000|2022-06-13 10:05:50|614|613.6|614.2|613.8|614.2|613.8|614|613.4|3741
1655114770000|2022-06-13 10:06:10||614||613.8||614||613.8|0
1655114780000|2022-06-13 10:06:20|614.4|614|614.8|614.4|614.8|614.4|614.4|613.8|2719
1655114790000|2022-06-13 10:06:30|614.6|614.2|615|614.6|615|614.8|614.6|614.2|5102
1655114800000|2022-06-13 10:06:40||614.8||614.8||614.8||614.6|0
1655114810000|2022-06-13 10:06:50|615.2|614.6|615.2|614.8|615.4|615|615|614.6|850
1655114820000|2022-06-13 10:07:00|615.4|615|615.2|614.8|615.4|615|615|614.8|0
1655114830000|2022-06-13 10:07:10|615|614.6|615.2|614.8|615.4|615|615|614.6|4269
1655114840000|2022-06-13 10:07:20|615.4|615|615.2|615|615.4|615|615.2|614.8|533
1655114870000|2022-06-13 10:07:50|615.4|614.8|615|614.6|615.4|614.8|614.8|614.6|14
1655114880000|2022-06-13 10:08:00|614.8|614.8|615|614.8|615|614.8|614.8|614.8|0
1655114890000|2022-06-13 10:08:10||614.6||614.6||614.6||614.6|0
1655114900000|2022-06-13 10:08:20|614.8||615||615||614.8||0
1655114910000|2022-06-13 10:08:30|614.8|614.4|614.6|614.4|614.8|614.4|614.6|614.4|369
1655114930000|2022-06-13 10:08:50|614.4|614.2|614.4|614.2|614.4|614.2|614.4|614|337
1655114940000|2022-06-13 10:09:00||614||614||614.2||614|0
1655114950000|2022-06-13 10:09:10|614.6|614.2|614.6|614.2|614.6|614.4|614.6|614.2|2093
1655114960000|2022-06-13 10:09:20|614.8|614.4|615|614.6|615|614.6|614.6|614.2|4810
1655114970000|2022-06-13 10:09:30|615.2|614.8|615|614.6|615.2|614.8|614.8|614.6|1037
1655114980000|2022-06-13 10:09:40|615.2|614.8|615.4|615|615.4|615|615.2|614.8|0
1655114990000|2022-06-13 10:09:50|615.6|615.2|615.2|614.8|615.6|615.2|615|614.8|0
1655115000000|2022-06-13 10:10:00|615.4|615|615.6|615.2|615.6|615.2|615.4|615|0
1655115010000|2022-06-13 10:10:10|615.8|615.4|615.4|615|615.8|615.4|615.2|615|2381
1655115030000|2022-06-13 10:10:30|615.2|614.8|615.4|615.2|615.4|615.2|615.2|614.8|490
1655115040000|2022-06-13 10:10:40||615||615.2||615.2||615|0
1655115050000|2022-06-13 10:10:50|615.6|615.4|615.8|615.4|615.8|615.6|615.6|615.4|2245
1655115060000|2022-06-13 10:11:00|615.6|615.2|615.8|615.4|616|615.6|615.4|615.2|1690
1655115070000|2022-06-13 10:11:10|615.6|615.2|615.6|615.2|615.8|615.4|615.6|615.2|0
1655115080000|2022-06-13 10:11:20|615.4|615.4|615.6|615.2|615.6|615.4|615.4|615.2|0
1655115090000|2022-06-13 10:11:30||615.4||615.2||615.4||615.2|0
1655115100000|2022-06-13 10:11:40|615.8|615.4|616|615.6|616|615.6|615.8|615.4|2500
1655115110000|2022-06-13 10:11:50|615.8|615.4|616|615.6|616|615.6|615.6|615.4|528
1655115120000|2022-06-13 10:12:00|615.8|615.4|615.8|615.4|616|615.8|615.8|615.4|1026
1655115130000|2022-06-13 10:12:10||615.6||615.4||615.6||615.4|0
1655115150000|2022-06-13 10:12:30|616|615.6|615.8|615.4|616|615.8|615.8|615.4|4638
1655115170000|2022-06-13 10:12:50|615.6|615.6|615.8|615.4|615.8|615.6|615.4|615.2|2094
1655115190000|2022-06-13 10:13:10|616|615.6|615.8|615.4|616|615.6|615.8|615.4|0
1655115200000|2022-06-13 10:13:20|616|615.6|616|615.6|616|615.6|615.8|615.4|0
1655115210000|2022-06-13 10:13:30|615.8||615.8||615.8||615.8||0
1655115230000|2022-06-13 10:13:50|615.6|615.4|615.8|615.4|615.8|615.4|615.6|615.4|1764
1655115240000|2022-06-13 10:14:00||615.6||615.4||615.6||615.4|0
1655115250000|2022-06-13 10:14:10|615.6|615.2|615.8|615.4|615.8|615.4|615.4|615.2|5
1655115270000|2022-06-13 10:14:30|615.6|615.2|615.4|615|615.6|615.2|615.4|615|288
1655115280000|2022-06-13 10:14:40|615.6|615.2|615.6|615.2|615.6|615.2|615.4|615|1095
1655115290000|2022-06-13 10:14:50|615.8|615.4|615.8|615.4|615.8|615.4|615.8|615.4|0
1655115300000|2022-06-13 10:15:00|615.6|615.2|615.2|615|615.8|615.4|615.2|615|0
1655115310000|2022-06-13 10:15:10|615.4||615.4||615.4||615.2||0
1655115320000|2022-06-13 10:15:20||615.2||615||615.2||615|0
1655115330000|2022-06-13 10:15:30|615.2||615.2||615.4||615.2||0
1655115340000|2022-06-13 10:15:40|615|614.8|615.2|614.8|615.2|615|615|614.8|289
1655115380000|2022-06-13 10:16:20|615.4|615|615.4|615|615.6|615.2|615.2|615|6884
1655115390000|2022-06-13 10:16:30|615.2|614.8|615.2|614.8|615.4|615|615|614.8|1221
1655115400000|2022-06-13 10:16:40|615|614.6|615|614.6|615|614.6|614.8|614.6|1140
1655115410000|2022-06-13 10:16:50|615.2|614.8|615.2|615|615.2|615|615.2|614.8|0
1655115420000|2022-06-13 10:17:00|615|614.8|615|614.6|615|614.8|615|614.6|302
1655115430000|2022-06-13 10:17:10|615.2|614.8|615.2|614.8|615.2|615|615.2|614.8|411
1655115450000|2022-06-13 10:17:30|615|614.6|615|614.6|615.2|614.8|615|614.6|0
1655115460000|2022-06-13 10:17:40|614.8||615||615||614.8||0
1655115470000|2022-06-13 10:17:50|615.2|614.8|615|614.8|615.2|614.8|615|614.6|0
1655115480000|2022-06-13 10:18:00|615.2|614.6|614.8|614.6|615.2|614.6|614.8|614.6|573
1655115490000|2022-06-13 10:18:10|615|614.4|614.6|614.2|615|614.4|614.6|614.2|971
1655115500000|2022-06-13 10:18:20|614.8|614.4|614.8|614.4|614.8|614.6|614.8|614.4|1829
1655115510000|2022-06-13 10:18:30|614.6|614.2|614.6|614.2|614.8|614.4|614.6|614.2|0
1655115530000|2022-06-13 10:18:50|614.8|614.4|614.8|614.4|614.8|614.4|614.8|614.4|718
1655115540000|2022-06-13 10:19:00|614.6|614.6|614.8|614.4|614.8|614.6|614.6|614.2|0
1655115550000|2022-06-13 10:19:10|614.6||614.6||614.6||614.6||0
1655115570000|2022-06-13 10:19:30|614.4|614.2|614.4|614.2|614.4|614.2|614.4|614.2|17
1655115580000|2022-06-13 10:19:40|614.6|614.4|614.8|614.4|614.8|614.6|614.6|614.2|91
1655115590000|2022-06-13 10:19:50|614.6|614.2|614.6|614.2|614.8|614.4|614.6|614.2|1828
1655115610000|2022-06-13 10:20:10|614.8|614.4|614.8|614.4|614.8|614.4|614.8|614.4|2411
1655115640000|2022-06-13 10:20:40|614.6|614.2|614.6|614.2|614.8|614.2|614.6|614.2|3831
1655115650000|2022-06-13 10:20:50|614.4|614|614.4|614|614.4|614|614.2|614|2564
1655115660000|2022-06-13 10:21:00|614.2||614.4||614.4||614.2||0
1655115670000|2022-06-13 10:21:10||614.2||614||614.2||614|0
1655115680000|2022-06-13 10:21:20|614.6|614.2|614.6|614.2|614.8|614.4|614.6|614.2|1961
1655115690000|2022-06-13 10:21:30|614.8|614.4|614.8|614.4|614.8|614.4|614.6|614.2|738
1655115720000|2022-06-13 10:22:00|614.6|614.2|614.4|614|614.8|614.2|614.4|614|2176
1655115740000|2022-06-13 10:22:20|614.2||614.2||614.2||614.2||0
1655115750000|2022-06-13 10:22:30|614.4|614.2|614|613.8|614.4|614.2|614|613.8|10500
1655115760000|2022-06-13 10:22:40|613.8|613.6|613.8|613.6|613.8|613.6|613.8|613.6|251
1655115770000|2022-06-13 10:22:50|614|613.8|614|613.6|614|613.8|613.8|613.6|15082
1655115790000|2022-06-13 10:23:10|613.8||614||614||613.8||0
1655115840000|2022-06-13 10:24:00||613.8||613.6||613.8||613.6|1000
1655115850000|2022-06-13 10:24:10|613.8||613.8||614||613.8||0
1655115860000|2022-06-13 10:24:20|614||614||614||614||0
1655115890000|2022-06-13 10:24:50|613.8|613.8|613.8|613.6|613.8|613.8|613.8|613.6|0
1655115900000|2022-06-13 10:25:00|614||614||614||614||0
1655115910000|2022-06-13 10:25:10|614.2|613.8|614.2|613.8|614.4|614|614.2|613.8|5827
1655115930000|2022-06-13 10:25:30||614||614||614||614|0
1655115940000|2022-06-13 10:25:40|614.4|614.2|614.4|614.2|614.4|614.2|614.4|614.2|2212
1655115950000|2022-06-13 10:25:50||614||614||614.2||614|1089
1655115960000|2022-06-13 10:26:00||614.2||614.2||614.2||614|0
1655115970000|2022-06-13 10:26:10|614.6|614|614.2|614|614.8|614.6|614.2|614|10828
1655115990000|2022-06-13 10:26:30|614|613.8|614|613.6|614|613.8|614|613.6|1611
1655116000000|2022-06-13 10:26:40|613.8||614||614||613.8||2364
1655116010000|2022-06-13 10:26:50||613.8||613.6||613.8||613.6|0
1655116020000|2022-06-13 10:27:00|614.2|613.8|614.2|613.8|614.2|614|614.2|613.8|2452
1655116030000|2022-06-13 10:27:10|614|613.6|613.8|613.6|614.2|613.8|613.8|613.6|100
1655116040000|2022-06-13 10:27:20|614|613.8|614|613.6|614.2|613.8|614|613.6|0
1655116050000|2022-06-13 10:27:30|614.2|613.8|614|613.6|614.2|613.8|614|613.6|0
1655116060000|2022-06-13 10:27:40|614.2|613.8|614|613.6|614.2|614|614|613.6|1482
1655116070000|2022-06-13 10:27:50|613.8||613.8||614||613.8||0
1655116080000|2022-06-13 10:28:00|614||613.8||614||613.8||0
1655116090000|2022-06-13 10:28:10|613.6|613.4|613.6|613.2|613.6|613.4|613.4|613.2|334
1655116100000|2022-06-13 10:28:20|613.4||613.6||613.6||613.4||0
1655116110000|2022-06-13 10:28:30|613.4||613.4||613.4||613.4||0
1655116120000|2022-06-13 10:28:40|613.6||613.6||613.6||613.4||319
1655116130000|2022-06-13 10:28:50|613.8|613.4|614|613.6|614|613.6|613.8|613.4|3579
1655116140000|2022-06-13 10:29:00|613.8|613.4|613.8|613.4|613.8|613.4|613.8|613.4|832
1655116150000|2022-06-13 10:29:10|613.6|613.2|613.6|613.2|613.6|613.2|613.6|613.2|15
1655116160000|2022-06-13 10:29:20|613.8|613.4|613.8|613.6|613.8|613.6|613.8|613.4|0
1655116170000|2022-06-13 10:29:30|614|613.8|614.2|613.8|614.2|613.8|614|613.8|1830
1655116180000|2022-06-13 10:29:40|614|613.6|614.2|613.8|614.2|613.8|613.8|613.6|4617
1655116190000|2022-06-13 10:29:50|614|613.6|614.2|613.8|614.2|613.8|614|613.6|0
1655116200000|2022-06-13 10:30:00|614|614|614.2|614|614.6|614.2|614|614|1059
1655116210000|2022-06-13 10:30:10|614.4|614.2|614.6|614.2|614.8|614.4|614.4|614|718
1655116220000|2022-06-13 10:30:20|614.8|614.4|614.6|614.2|614.8|614.4|614.4|614.2|4562
1655116230000|2022-06-13 10:30:30||614.4||614.2||614.4||614.2|1000
1655116250000|2022-06-13 10:30:50|614.8|614.4|615|614.6|615|614.6|614.8|614.2|969
1655116260000|2022-06-13 10:31:00|615.2|614.8|615.2|614.8|615.2|614.8|615|614.8|2845
1655116270000|2022-06-13 10:31:10||615||614.8||615||614.8|1365
1655116300000|2022-06-13 10:31:40||615||614.8||615||614.8|0
1655116310000|2022-06-13 10:31:50||615||615||615||615|0
1655116320000|2022-06-13 10:32:00||614.8||615||615||614.8|4618
1655116330000|2022-06-13 10:32:10|615|614.8|615|614.8|615.2|614.8|615|614.8|3223
1655116340000|2022-06-13 10:32:20|614.8|614.6|615|614.6|615|614.8|614.8|614.6|15978
1655116350000|2022-06-13 10:32:30|614.8|614.8|615|614.6|615.2|614.8|614.8|614.6|9626
1655116360000|2022-06-13 10:32:40|615.2|614.8|615.2|614.8|615.2|615|615|614.8|7782
1655116380000|2022-06-13 10:33:00||615||615||615||615|0
1655116410000|2022-06-13 10:33:30|615.4|615.2|615.6|615.4|615.6|615.4|615.4|615.2|7432
1655116420000|2022-06-13 10:33:40|615.8|615.6|616|615.6|616|615.6|615.8|615.6|400
1655116450000|2022-06-13 10:34:10|615.8|615.4|615.6|615.4|615.8|615.4|615.6|615.4|5068
1655116460000|2022-06-13 10:34:20|615.4|615.2|615.4|615|615.6|615.2|615.4|615|2000
1655116470000|2022-06-13 10:34:30|615.6|615.2|615.6|615.2|615.6|615.4|615.6|615|289
1655116500000|2022-06-13 10:35:00|615.8|615.4|616.2|615.8|616.2|616|615.8|615.2|16227
1655116510000|2022-06-13 10:35:10|616|615.6|616.2|615.8|616.2|615.8|615.8|615.6|21812
1655116520000|2022-06-13 10:35:20||616||616||616||616|0
1655116530000|2022-06-13 10:35:30||615.8||615.8||615.8||615.8|2646
1655116590000|2022-06-13 10:36:30|616.4|616|616.8|616.4|616.8|616.4|616.4|615.8|8790
1655116600000|2022-06-13 10:36:40|617|616.6|617|616.8|617|616.8|617|616.6|1166
1655116610000|2022-06-13 10:36:50|616.8|616.6|616.8|616.6|617|616.8|616.8|616.4|13743
1655116620000|2022-06-13 10:37:00|617|616.8|616.6|616.4|617|616.8|616.6|616.4|14909
1655116630000|2022-06-13 10:37:10|616.8|616.2|617.2|616.8|617.2|616.8|616.4|616.2|10777
1655116640000|2022-06-13 10:37:20|617|616.6|616.8|616.6|617|616.8|616.8|616.6|0
1655116650000|2022-06-13 10:37:30|617|616.4|616.2|615.8|617|616.4|616|615.8|16753
1655116660000|2022-06-13 10:37:40||616||616||616||616|0
1655116670000|2022-06-13 10:37:50|616.4||616.4||616.4||616.2||5130
1655116690000|2022-06-13 10:38:10|||||||||240
1655116700000|2022-06-13 10:38:20|616.2||616.4||616.4||616.2||2470
1655116710000|2022-06-13 10:38:30|616.2|616.2|616.4|616|616.4|616.2|616.2|616|1460
1655116720000|2022-06-13 10:38:40|||||||||1952
1655116730000|2022-06-13 10:38:50|616.2|616.2|616.2|616|616.2|616.2|616.2|616|4091
1655116750000|2022-06-13 10:39:10|616|615.8|616|615.6|616|615.8|615.8|615.6|1360
1655116760000|2022-06-13 10:39:20|615.8|615.4|615.8|615.4|615.8|615.4|615.8|615.4|0
1655116770000|2022-06-13 10:39:30|||||||||1000
1655116810000|2022-06-13 10:40:10|616|615.6|616|615.6|616|615.8|616|615.4|13711
1655116820000|2022-06-13 10:40:20|615.8|615.4|615.6|615.2|615.8|615.4|615.4|615|10368
1655116840000|2022-06-13 10:40:40|615.4|615|615.4|615|615.4|615|615.4|615|3837
1655116850000|2022-06-13 10:40:50|615.6|615.2|615.6|615.2|615.6|615.2|615.6|615|0
1655116860000|2022-06-13 10:41:00||615.4||615.2||615.4||615.2|1
1655116870000|2022-06-13 10:41:10|615.4|615|615.4|615|615.4|615|615.4|615|0
1655116890000|2022-06-13 10:41:30||615.2||615||615.2||615|0
1655116900000|2022-06-13 10:41:40||615.2||615||615.2||615|0
1655116910000|2022-06-13 10:41:50|615.6|615.2|615.8|615.4|616|615.6|615.6|615.2|22552
1655116920000|2022-06-13 10:42:00|615.6|615.2|615.4|615|615.6|615.2|615.4|615|335
1655116930000|2022-06-13 10:42:10||615.2||615.2||615.2||615|1067
1655116940000|2022-06-13 10:42:20||615||615||615.2||615|0
1655116950000|2022-06-13 10:42:30|615.6|615.2|615.6|615.2|615.6|615.2|615.6|615.2|583
1655116960000|2022-06-13 10:42:40|615.4||615.6||615.6||615.4||0
1655117020000|2022-06-13 10:43:40||615.4||615.4||615.4||615.2|178
1655117030000|2022-06-13 10:43:50|||||||||179
1655117050000|2022-06-13 10:44:10|615.8|615.6|615.8|615.4|616|615.6|615.6|615.4|12948
1655117060000|2022-06-13 10:44:20|615.6||615.6||615.6||615.6||0
1655117070000|2022-06-13 10:44:30|615.8|615.6|615.8|615.4|615.8|615.6|615.8|615.4|1198
1655117090000|2022-06-13 10:44:50|616|615.6|615.8|615.6|616|615.8|615.8|615.6|3035
1655117100000|2022-06-13 10:45:00|616||616||616||616||494
1655117110000|2022-06-13 10:45:10|615.8||615.8||616||615.8||1100
1655117130000|2022-06-13 10:45:30|616||616||616||616||0
1655117150000|2022-06-13 10:45:50|616.2|615.8|616.8|616.4|617|616.8|616.2|615.8|69872
1655117160000|2022-06-13 10:46:00|616.6|616.6|617.8|617.4|617.8|617.4|616.6|616.4|21369
1655117170000|2022-06-13 10:46:10|618|617.6|617.8|617.4|618|617.6|617.8|617.4|33146
1655117180000|2022-06-13 10:46:20|617.6||617.6||617.6||617.6||0
1655117190000|2022-06-13 10:46:30|617.4|617.2|617.4|617|617.4|617.2|617.2|617|2102
1655117250000|2022-06-13 10:47:30|617.2|616.8|616.8|616.4|617.4|616.8|616.8|616.4|1676
1655117270000|2022-06-13 10:47:50|616.6|616.2|616.6|616.2|616.8|616.2|616.6|616|2484
1655117290000|2022-06-13 10:48:10||616.4||616.2||616.4||616.2|0
1655117300000|2022-06-13 10:48:20|616.8|616.4|616.8|616.4|616.8|616.4|616.6|616.2|5025
1655117320000|2022-06-13 10:48:40|616.6|616.2|616.4|616|616.6|616.4|616.4|616|1562
1655117330000|2022-06-13 10:48:50||616.2||616.2||616.2||616|0
1655117340000|2022-06-13 10:49:00||616||616||616.2||616|0
1655117370000|2022-06-13 10:49:30||616.2||616||616.2||616|330
1655117390000|2022-06-13 10:49:50||616.2||616||616.2||616|0
1655117410000|2022-06-13 10:50:10|616.6|616.2|616|615.6|616.6|616.2|616|615.6|3203
1655117440000|2022-06-13 10:50:40|616.2|615.8|616.2|616|616.2|616|616.2|615.6|3188
1655117450000|2022-06-13 10:50:50||615.8||615.8||615.8||615.8|0
1655117470000|2022-06-13 10:51:10|616||616||616||616||0
1655117500000|2022-06-13 10:51:40|615.8|615.6|615.8|615.4|615.8|615.6|615.8|615.4|663
1655117510000|2022-06-13 10:51:50||615.6||615.4||615.6||615.4|0
1655117530000|2022-06-13 10:52:10|615.6|615.6|616|615.6|616|615.8|615.6|615.6|27791
1655117540000|2022-06-13 10:52:20|615.8|615.8|615.8|615.4|615.8|615.8|615.8|615.4|13022
1655117550000|2022-06-13 10:52:30|615.6|615.2|615.6|615.4|615.6|615.4|615.6|615.2|1248
1655117570000|2022-06-13 10:52:50|615.8|615.2|615.4|615.2|615.8|615.2|615.4|615|3899
1655117580000|2022-06-13 10:53:00||615||615||615||615|2606
1655117590000|2022-06-13 10:53:10|615.2|615.2|615.6|615.4|615.6|615.4|615.2|615|8562
1655117600000|2022-06-13 10:53:20|615.4|615.2|615.6|615.4|615.6|615.4|615.4|615.2|2707
1655117620000|2022-06-13 10:53:40|615.8|615.6|616|615.6|616|615.8|615.8|615.6|4491
1655117640000|2022-06-13 10:54:00||615.8||615.8||615.8||615.8|0
1655117650000|2022-06-13 10:54:10|616.2|616|616|615.6|616.2|616|616|615.6|1298
1655117670000|2022-06-13 10:54:30||615.8||615.6||615.8||615.6|0
1655117680000|2022-06-13 10:54:40||615.8||615.8||615.8||615.6|0
1655117690000|2022-06-13 10:54:50|615.8|615.6|616|615.6|616|615.8|615.8|615.6|386
1655117710000|2022-06-13 10:55:10|615.8||615.8||615.8||615.8||0
1655117720000|2022-06-13 10:55:20|615.6|615.4|615.6|615.4|615.6|615.4|615.6|615.4|1007
1655117740000|2022-06-13 10:55:40|615.4|615.2|615.2|615|615.4|615.2|615.2|615|14971
1655117750000|2022-06-13 10:55:50|615|614.8|615.4|615|615.4|615|615|614.8|13072
1655117780000|2022-06-13 10:56:20|615.2|614.8|614.8|614.6|615.2|614.8|614.8|614.6|972
1655117790000|2022-06-13 10:56:30||614.4||614.4||614.6||614.4|0
1655117810000|2022-06-13 10:56:50|614.6|614.2|614.6|614.2|614.6|614.4|614.6|614.2|196
1655117820000|2022-06-13 10:57:00|614.4|614|614.4|614|614.4|614|614.2|614|120
1655117830000|2022-06-13 10:57:10|614.2|613.8|614.2|613.8|614.2|613.8|614.2|613.8|0
1655117840000|2022-06-13 10:57:20|||||||||10846
1655117850000|2022-06-13 10:57:30|614|614|614.2|613.8|614.2|614|614|613.8|10631
1655117860000|2022-06-13 10:57:40|614||614||614||614||0
1655117870000|2022-06-13 10:57:50|614.2||614.2||614.2||614.2||7337
1655117890000|2022-06-13 10:58:10|614||614||614||614||0
1655117900000|2022-06-13 10:58:20|613.8|613.6|613.8|613.4|613.8|613.6|613.8|613.4|2338
1655117920000|2022-06-13 10:58:40|613.6|613.2|614|613.8|614|613.8|613.6|613.2|12732
1655117930000|2022-06-13 10:58:50|614.2|614|613.6|613.2|614.2|614|613.6|613.2|28134
1655117960000|2022-06-13 10:59:20|613.4|613|613.4|613|613.6|613|613.4|613|2926
1655117980000|2022-06-13 10:59:40||613.2||613||613.2||613|0
1655117990000|2022-06-13 10:59:50||613.2||613||613.2||613|0
1655118000000|2022-06-13 11:00:00|613.6|613.2|613.6|613.2|613.6|613.4|613.6|613.2|11998
1655118010000|2022-06-13 11:00:10|613.4|613.4|613.4|613|613.4|613.4|613.4|613|8967
1655118020000|2022-06-13 11:00:20|613.6|613.2|613.8|613.4|613.8|613.4|613.6|613.2|7305
1655118030000|2022-06-13 11:00:30|613.6||613.6||613.8||613.6||0
1655118040000|2022-06-13 11:00:40|613.4|613.2|613.4|613.2|613.4|613.2|613.4|613.2|526
1655118050000|2022-06-13 11:00:50||613||613||613||613|0
1655118090000|2022-06-13 11:01:30|||||||||2291
1655118100000|2022-06-13 11:01:40||613.2||613.2||613.2||613.2|2000
1655118110000|2022-06-13 11:01:50|613.6||613.4||613.6||613.4||1528
1655118120000|2022-06-13 11:02:00|613.6|613|613.4|613|613.6|613.2|613.4|613|662
1655118130000|2022-06-13 11:02:10|613.2||613.4||613.4||613.2||5710
1655118150000|2022-06-13 11:02:30|||||||||210
1655118200000|2022-06-13 11:03:20|613.6|613.2|613.4|613|613.6|613.2|613.4|613|20740
1655118210000|2022-06-13 11:03:30|613.2|613.2|613.6|613.2|613.6|613.2|613.2|613|14760
1655118220000|2022-06-13 11:03:40||613.4||613.4||613.4||613.4|824
1655118230000|2022-06-13 11:03:50|613.8|613.6|614.6|614.2|614.6|614.2|613.8|613.6|16006
1655118240000|2022-06-13 11:04:00|614.4||614.6||614.6||614.4||50
1655118250000|2022-06-13 11:04:10|614.4||614.6||614.6||614.4||0
1655118260000|2022-06-13 11:04:20||614.4||614.2||614.4||614.2|0
1655118270000|2022-06-13 11:04:30||614.4||614.2||614.4||614.2|0
1655118280000|2022-06-13 11:04:40||614.4||614.4||614.4||614.4|0
1655118290000|2022-06-13 11:04:50|614.4|614.2|614.2|614|614.4|614.2|614.2|613.8|6857
1655118300000|2022-06-13 11:05:00|614|613.8|613.8|613.4|614|613.8|613.8|613.4|4393
1655118310000|2022-06-13 11:05:10||613.6||613.4||613.6||613.4|0
1655118320000|2022-06-13 11:05:20|613.6||613.6||613.6||613.6||0
1655118330000|2022-06-13 11:05:30|613.4|613.2|613.4|613|613.4|613.2|613.4|613|327
1655118350000|2022-06-13 11:05:50|||||||||20
1655118360000|2022-06-13 11:06:00|613.6|613.2|613.4|613|613.8|613.4|613.4|613|17245
1655118370000|2022-06-13 11:06:10||613.2||613||613.2||613|179
1655118380000|2022-06-13 11:06:20|613.2||613.4||613.4||613.2||0
1655118390000|2022-06-13 11:06:30|613.6|613.2|613.6|613.2|613.6|613.4|613.4|613.2|26231
1655118400000|2022-06-13 11:06:40|613.4||613.6||613.6||613.4||0
1655118420000|2022-06-13 11:07:00||613.4||613.2||613.4||613.2|2000
1655118440000|2022-06-13 11:07:20|613.4|613|613|612.6|613.4|613|613|612.6|10401
1655118450000|2022-06-13 11:07:30|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|180
1655118460000|2022-06-13 11:07:40|612.6|612.2|612.8|612.4|612.8|612.4|612.6|612.2|0
1655118490000|2022-06-13 11:08:10|612.6|612.2|612.4|612|612.6|612.2|612.4|612|861
1655118510000|2022-06-13 11:08:30|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|2259
1655118530000|2022-06-13 11:08:50|612|611.6|612|611.6|612|611.6|612|611.6|8890
1655118540000|2022-06-13 11:09:00|611.8||611.8||611.8||611.8||0
1655118560000|2022-06-13 11:09:20|611.6|611.4|611.6|611.2|611.6|611.4|611.6|611.2|191
1655118570000|2022-06-13 11:09:30|||||||||815
1655118630000|2022-06-13 11:10:30||611.4||611.2||611.4||611.2|0
1655118670000|2022-06-13 11:11:10||611.4||611.4||611.4||611.4|0
1655118680000|2022-06-13 11:11:20||611.2||611.2||611.2||611.2|0
1655118690000|2022-06-13 11:11:30|611.4|611.4|611.2|610.8|611.8|611.6|611|610.8|38373
1655118700000|2022-06-13 11:11:40|611.4|611|611.4|611|611.4|611.2|611.4|611|7632
1655118740000|2022-06-13 11:12:20|611.6|611.2|611.6|611.2|611.6|611.4|611.4|611.2|10770
1655118750000|2022-06-13 11:12:30|611.8|611.4|612|611.6|612|611.6|611.8|611.2|5686
1655118760000|2022-06-13 11:12:40|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|5378
1655118770000|2022-06-13 11:12:50||612||612||612||612|100
1655118780000|2022-06-13 11:13:00|612|611.8|612|611.8|612|611.8|612|611.8|859
1655118790000|2022-06-13 11:13:10|611.8|611.6|611.8|611.4|611.8|611.6|611.8|611.4|11154
1655118800000|2022-06-13 11:13:20|612|611.6|612.2|611.8|612.2|612|612|611.6|19204
1655118810000|2022-06-13 11:13:30|612.4|612|612.4|612|612.6|612.2|612.4|612|10657
1655118820000|2022-06-13 11:13:40|612.2|611.8|612.2|611.8|612.2|611.8|612|611.8|0
1655118830000|2022-06-13 11:13:50|612|612|612.2|611.8|612.2|612|612|611.8|0
1655118850000|2022-06-13 11:14:10|612|611.6|612.2|611.8|612.2|612|611.8|611.4|24857
1655118860000|2022-06-13 11:14:20|612|611.6|612.2|611.8|612.2|611.8|611.8|611.4|8273
1655118870000|2022-06-13 11:14:30|612|611.6|612|611.6|612.2|611.8|612|611.6|0
1655118880000|2022-06-13 11:14:40||611.8||611.8||611.8||611.8|0
1655118890000|2022-06-13 11:14:50|612.2|612|612.2|611.8|612.2|612|612.2|611.8|4379
1655118900000|2022-06-13 11:15:00|612||612.2||612.2||612||3807
1655118910000|2022-06-13 11:15:10|612.4|612|612.8|612.4|612.8|612.6|612.4|612|13853
1655118920000|2022-06-13 11:15:20|613|612.6|613.2|612.8|613.4|613|613|612.6|2682
1655118930000|2022-06-13 11:15:30|613||613.2||613.2||613||0
1655118940000|2022-06-13 11:15:40||613||612.8||613||612.8|0
1655118960000|2022-06-13 11:16:00||613||612.8||613||612.8|0
1655118980000|2022-06-13 11:16:20||613||613||613||612.8|0
1655118990000|2022-06-13 11:16:30|613.4|613.2|613.4|613|613.4|613.2|613.4|613|1067
1655119000000|2022-06-13 11:16:40|613.6|613.2|613.8|613.6|613.8|613.6|613.6|613.2|2627
1655119010000|2022-06-13 11:16:50|613.6|613.4|613.8|613.4|613.8|613.4|613.6|613.4|7658
1655119020000|2022-06-13 11:17:00||613.6||613.6||613.6||613.6|0
1655119030000|2022-06-13 11:17:10|613.6|613.4|613.8|613.4|613.8|613.6|613.6|613.4|6204
1655119040000|2022-06-13 11:17:20|613.6||613.8||613.8||613.6||0
1655119060000|2022-06-13 11:17:40|613.6|613.2|613.6|613.2|613.8|613.4|613.6|613.2|5837
1655119070000|2022-06-13 11:17:50|613.8|613.4|613.8|613.4|613.8|613.6|613.8|613.4|1500
1655119080000|2022-06-13 11:18:00|614|613.6|614.4|614|614.4|614|614|613.6|8156
1655119110000|2022-06-13 11:18:30|614.2|614.2|615.8|615.4|616|615.6|614.2|613.8|127589
1655119120000|2022-06-13 11:18:40|615.6|615.2|615|614.6|615.6|615.2|614.8|614.6|19559
1655119130000|2022-06-13 11:18:50||614.8||614.6||614.8||614.6|0
1655119150000|2022-06-13 11:19:10|614.8|614.4|615|614.6|615|614.6|614.8|614.4|507
1655119170000|2022-06-13 11:19:30|614.8|614.4|614.6|614.2|614.8|614.4|614.6|614.2|302
1655119180000|2022-06-13 11:19:40|614.4|614|614.4|614|614.4|614|614.4|614|1540
1655119190000|2022-06-13 11:19:50|614.2|613.8|614.2|613.8|614.2|613.8|614.2|613.8|0
1655119220000|2022-06-13 11:20:20||614||614||614||614|0
1655119240000|2022-06-13 11:20:40||613.8||613.8||614||613.8|1200
1655119250000|2022-06-13 11:20:50||614||613.8||614||613.8|990
1655119280000|2022-06-13 11:21:20|614|613.6|613.8|613.4|614.2|613.6|613.8|613.4|3527
1655119290000|2022-06-13 11:21:30|613.6|613.2|613.6|613.2|613.6|613.2|613.6|613.2|1914
1655119300000|2022-06-13 11:21:40||613.4||613.2||613.4||613.2|0
1655119330000|2022-06-13 11:22:10|613.8|613.4|614.2|613.8|614.4|613.8|613.8|613.4|12862
1655119390000|2022-06-13 11:23:10|614|614|614.2|614|614.2|614|614|614|954
1655119400000|2022-06-13 11:23:20|614|613.8|613.8|613.4|614.2|613.8|613.8|613.4|5359
1655119410000|2022-06-13 11:23:30|613.6|613.2|613.4|613|613.6|613.4|613.4|613|17071
1655119420000|2022-06-13 11:23:40||613.2||613||613.2||613|787
1655119440000|2022-06-13 11:24:00|613.2|612.8|613.2|612.8|613.4|612.8|613.2|612.8|816
1655119450000|2022-06-13 11:24:10|613|612.6|613|612.6|613|612.6|613|612.6|0
1655119460000|2022-06-13 11:24:20|612.8|612.8|613|612.6|613|612.8|612.8|612.4|3121
1655119480000|2022-06-13 11:24:40|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|2912
1655119500000|2022-06-13 11:25:00|613|612.6|613|612.6|613|612.8|613|612.6|1202
1655119510000|2022-06-13 11:25:10|||||||||5748
1655119520000|2022-06-13 11:25:20|612.8|612.4|612|611.4|613|612.4|611.6|611.4|80023
1655119530000|2022-06-13 11:25:30|611.8|611.2|611.8|611.4|612|611.8|611.6|611.2|15009
1655119610000|2022-06-13 11:26:50|612|611.6|611.4|611|612|611.8|611.4|611|26260
1655119620000|2022-06-13 11:27:00|611.2||611.4||611.4||611.2||8159
1655119630000|2022-06-13 11:27:10|611.6|611.2|611.4|611|611.6|611.2|611.4|611|18499
1655119670000|2022-06-13 11:27:50|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611.2|8060
1655119690000|2022-06-13 11:28:10|611.8|611.4|611.6|611|612|611.6|611.6|611|12370
1655119700000|2022-06-13 11:28:20||611.2||611.2||611.2||611.2|0
1655119720000|2022-06-13 11:28:40|611.8|611.4|611.6|611|612|611.6|611.6|611|28541
1655119730000|2022-06-13 11:28:50|611.4|610.8|611.4|611|611.4|611|611.2|610.8|16765
1655119740000|2022-06-13 11:29:00|611.2|610.8|611.6|611.4|612|611.8|611.2|610.8|43247
1655119770000|2022-06-13 11:29:30|611.8|611.6|612|611.8|612|611.8|611.8|611.4|25897
1655119780000|2022-06-13 11:29:40|612.2|612|612|611.4|612.2|612|612|611.4|5770
1655119790000|2022-06-13 11:29:50||611.6||611.4||611.6||611.4|0
1655119800000|2022-06-13 11:30:00|611.8|611.6|611.8|611.6|612|611.6|611.8|611.6|0
1655119810000|2022-06-13 11:30:10|612|611.8|612.2|611.8|612.2|611.8|611.6|611.4|35305
1655119820000|2022-06-13 11:30:20|612||612||612||612||0
1655119830000|2022-06-13 11:30:30|611.8|611.6|611.8|611.4|612|611.6|611.8|611.4|861
1655119840000|2022-06-13 11:30:40|612|611.6|612.2|611.8|612.4|612.2|612|611.6|30300
1655119860000|2022-06-13 11:31:00|612|611.6|612|611.4|612|611.6|612|611.4|244
1655119870000|2022-06-13 11:31:10||611.6||611.4||611.6||611.4|0
1655119880000|2022-06-13 11:31:20|612.2|611.6|612.2|611.8|612.2|611.8|612.2|611.6|5970
1655119890000|2022-06-13 11:31:30|612|611.6|612|611.6|612.2|611.6|612|611.4|0
1655119900000|2022-06-13 11:31:40|612.2|611.8|612|611.6|612.2|611.8|612|611.6|0
1655119910000|2022-06-13 11:31:50|612.2|611.8|612|611.6|612.2|611.8|612|611.6|1663
1655119920000|2022-06-13 11:32:00|612.2||612||612.2||612||0
1655119930000|2022-06-13 11:32:10|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|0
1655119940000|2022-06-13 11:32:20|612||612||612||612||1697
1655119950000|2022-06-13 11:32:30|611.8|611.6|612|611.4|612|611.6|611.8|611.4|1670
1655119960000|2022-06-13 11:32:40|611.8|611.6|612|611.4|612|611.6|611.8|611.4|0
1655119970000|2022-06-13 11:32:50||611.6||611.6||611.6||611.6|0
1655119980000|2022-06-13 11:33:00|611.8|611.4|612|611.4|612|611.6|611.8|611.4|0
1655119990000|2022-06-13 11:33:10|611.8||611.8||612||611.8||0
1655120000000|2022-06-13 11:33:20|612||611.8||612||611.8||0
1655120010000|2022-06-13 11:33:30|612||612||612||612||0
1655120020000|2022-06-13 11:33:40|611.8||611.8||612||611.8||0
1655120030000|2022-06-13 11:33:50|612|611.6|611.8|611.4|612|611.6|611.8|611.4|0
1655120050000|2022-06-13 11:34:10||611.6||611.4||611.6||611.4|4474
1655120060000|2022-06-13 11:34:20|611.6|611.2|611.4|611|611.6|611.2|611.4|611|23760
1655120090000|2022-06-13 11:34:50|611.2|610.8|611|610.6|611.4|610.8|611|610.6|635
1655120110000|2022-06-13 11:35:10||610.4||610.4||610.4||610.4|0
1655120120000|2022-06-13 11:35:20||610.6||610.6||610.6||610.6|0
1655120130000|2022-06-13 11:35:30||610.8||610.6||610.8||610.6|1000
1655120180000|2022-06-13 11:36:20|610.8|610.4|610.6|610.4|611|610.4|610.6|610.4|4071
1655120190000|2022-06-13 11:36:30|610.4|610.2|610.8|610.4|610.8|610.6|610.4|610.2|20155
1655120210000|2022-06-13 11:36:50|610.6|610.6|610.6|610.4|610.6|610.6|610.6|610.4|1766
1655120220000|2022-06-13 11:37:00|610.8||610.8||610.8||610.8||0
1655120230000|2022-06-13 11:37:10|611|610.6|611.2|610.6|611.2|610.8|610.8|610.4|12130
1655120240000|2022-06-13 11:37:20|611|610.8|610.8|610.6|611|610.8|610.8|610.4|2479
1655120250000|2022-06-13 11:37:30|611|610.8|611.2|610.8|611.2|611|611|610.6|1494
1655120260000|2022-06-13 11:37:40|611.4|611|611.4|611|611.4|611|611.4|611|0
1655120270000|2022-06-13 11:37:50||610.8||611||611||610.8|0
1655120280000|2022-06-13 11:38:00||610.8||611||611||610.8|0
1655120290000|2022-06-13 11:38:10||611.2||611||611.2||611|2000
1655120350000|2022-06-13 11:39:10|611.2|610.8|611.2|610.8|611.4|611|611|610.8|5117
1655120360000|2022-06-13 11:39:20|611.4|611|611.2|611|611.4|611|611.2|610.8|8879
1655120370000|2022-06-13 11:39:30|611|610.8|611|610.6|611|610.8|611|610.6|3300
1655120390000|2022-06-13 11:39:50|610.8|610.4|611|610.6|611|610.6|610.6|610.4|8895
1655120410000|2022-06-13 11:40:10|||||||||4099
1655120420000|2022-06-13 11:40:20|610.8|610.4|610.8|610.4|610.8|610.4|610.8|610.4|5136
1655120480000|2022-06-13 11:41:20|610.6|610.2|610.6|610.2|610.6|610.2|610.6|610.2|2198
1655120490000|2022-06-13 11:41:30|||||||||702
1655120560000|2022-06-13 11:42:40|610.8|610.4|610.8|610.4|610.8|610.4|610.8|610.2|3416
1655120600000|2022-06-13 11:43:20|610.6|610.2|610.6|610.2|610.6|610.2|610.6|610.2|1652
1655120610000|2022-06-13 11:43:30|610.8|610.4|610.8|610.4|610.8|610.4|610.8|610.2|1029
1655120620000|2022-06-13 11:43:40||610.2||610.4||610.4||610.2|0
1655120640000|2022-06-13 11:44:00||610.2||610.4||610.4||610.2|0
1655120650000|2022-06-13 11:44:10||610.6||610.4||610.6||610.4|400
1655120660000|2022-06-13 11:44:20|610.6|610.2|610.8|610.4|610.8|610.4|610.4|610.2|23579
1655120670000|2022-06-13 11:44:30|611|610.6|611.4|611|611.4|611|611|610.6|19441
1655120710000|2022-06-13 11:45:10|611.6|611.2|612.4|612|613|612.6|611.6|611|73313
1655120720000|2022-06-13 11:45:20|612.6|612.2|612.4|612|612.6|612.2|612.4|612|1799
1655120730000|2022-06-13 11:45:30|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.2|2411
1655120740000|2022-06-13 11:45:40|612.4|612|612.4|612|612.6|612|612.4|612|1915
1655120770000|2022-06-13 11:46:10|612.2||612.2||612.2||612.2||0
1655120780000|2022-06-13 11:46:20|612|611.8|612|611.8|612|611.8|612|611.8|611
1655120790000|2022-06-13 11:46:30|||||||||6379
1655120800000|2022-06-13 11:46:40|||||||||500
1655120810000|2022-06-13 11:46:50||611.6||611.6||611.6||611.6|509
1655120830000|2022-06-13 11:47:10|611.8|611.8|612|611.6|612|611.8|611.8|611.6|725
1655120840000|2022-06-13 11:47:20|611.8||612||612||611.8||1000
1655120850000|2022-06-13 11:47:30|612.2|611.8|612.4|612|612.6|612.2|612.2|611.6|19074
1655120860000|2022-06-13 11:47:40||612.2||612.2||612.2||612|0
1655120870000|2022-06-13 11:47:50|612.6|612.4|612.6|612.2|612.6|612.4|612.4|612.2|2370
1655120880000|2022-06-13 11:48:00|612.4||612.4||612.4||612.4||0
1655120890000|2022-06-13 11:48:10|612.6|612.4|613|612.6|613|612.6|612.6|612.4|5616
1655120900000|2022-06-13 11:48:20|612.8|612.4|612.8|612.4|613|612.6|612.8|612.4|0
1655120910000|2022-06-13 11:48:30|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.2|0
1655120920000|2022-06-13 11:48:40|612.4||612.4||612.6||612.4||0
1655120930000|2022-06-13 11:48:50|612.2|612|612.4|612|612.4|612.2|612.2|612|20126
1655120950000|2022-06-13 11:49:10|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.2|4947
1655120970000|2022-06-13 11:49:30|612.4|612|612.4|612|612.4|612|612.4|612|0
1655120980000|2022-06-13 11:49:40||612.2||612||612.2||612|0
1655120990000|2022-06-13 11:49:50||612.2||612||612.2||612|0
1655121000000|2022-06-13 11:50:00||612.2||612||612.2||612|0
1655121010000|2022-06-13 11:50:10|612.2||612.2||612.2||612.2||0
1655121030000|2022-06-13 11:50:30|612.4|612.2|612.4|612|612.4|612.2|612.4|612|3679
1655121050000|2022-06-13 11:50:50|612.2||612.4||612.4||612.2||0
1655121060000|2022-06-13 11:51:00|612.2|611.8|612|611.6|612.4|611.8|611.8|611.6|6403
1655121070000|2022-06-13 11:51:10|611.8||611.8||611.8||611.8||0
1655121080000|2022-06-13 11:51:20|612||611.8||612||611.8||0
1655121130000|2022-06-13 11:52:10|611.6|611.4|611.6|611.4|611.8|611.4|611.6|611.2|2109
1655121140000|2022-06-13 11:52:20|611.4|611.2|611.4|611.2|611.6|611.2|611.4|611.2|1874
1655121150000|2022-06-13 11:52:30|||||||||1415
1655121170000|2022-06-13 11:52:50|611.2|611|611.2|611|611.2|611|611.2|610.8|116
1655121180000|2022-06-13 11:53:00|611|610.8|611|610.8|611.2|611|611|610.8|3157
1655121190000|2022-06-13 11:53:10|||||||||56
1655121200000|2022-06-13 11:53:20|611.2|611|611.2|611|611.2|611|611.2|610.8|6639
1655121210000|2022-06-13 11:53:30||610.8||611||611||610.8|0
1655121220000|2022-06-13 11:53:40||610.8||610.8||610.8||610.8|2998
1655121240000|2022-06-13 11:54:00|611|610.6|611|610.8|611|610.8|610.8|610.4|18679
1655121260000|2022-06-13 11:54:20|610.8|610.6|610.8|610.6|611|610.6|610.8|610.6|389
1655121270000|2022-06-13 11:54:30||610.4||610.4||610.4||610.4|0
1655121280000|2022-06-13 11:54:40||610.6||610.6||610.6||610.6|0
1655121330000|2022-06-13 11:55:30|611|610.8|611|610.8|611|610.8|610.8|610.6|12790
1655121350000|2022-06-13 11:55:50|610.8|610.6|610.8|610.6|610.8|610.6|610.8|610.6|27
1655121360000|2022-06-13 11:56:00||610.4||610.4||610.4||610.4|1414
1655121380000|2022-06-13 11:56:20|611|610.6|611|610.8|611|610.8|611|610.4|2035
1655121410000|2022-06-13 11:56:50|610.8|610.6|610.8|610.4|610.8|610.6|610.8|610.4|1048
1655121420000|2022-06-13 11:57:00|611|610.6|611|610.6|611|610.6|611|610.6|0
1655121430000|2022-06-13 11:57:10|610.8|610.4|610.8|610.6|610.8|610.6|610.8|610.4|684
1655121440000|2022-06-13 11:57:20|611|610.8|610.8|610.6|611.2|611|610.8|610.6|24606
1655121450000|2022-06-13 11:57:30|611|610.4|610.6|610.4|611|610.4|610.6|610.2|26432
1655121460000|2022-06-13 11:57:40|610.8||610.8||610.8||610.8||5782
1655121470000|2022-06-13 11:57:50|||||||||300
1655121480000|2022-06-13 11:58:00|610.6|610.2|610.6|610.2|610.8|610.4|610.6|610.2|1795
1655121490000|2022-06-13 11:58:10|610.8|610.4|610.8|610.4|610.8|610.6|610.6|610.2|3340
1655121500000|2022-06-13 11:58:20|610.6|610.6|610.6|610.4|610.8|610.6|610.6|610.4|4850
1655121510000|2022-06-13 11:58:30|610.8||610.8||610.8||610.8||3936
1655121520000|2022-06-13 11:58:40|610.6|610.6|610.8|610.6|610.8|610.6|610.6|610.4|10109
1655121530000|2022-06-13 11:58:50|610.6|610.4|610.8|610.6|611|610.8|610.6|610.4|4721
1655121540000|2022-06-13 11:59:00|611|610.8|610.8|610.6|611|610.8|610.8|610.6|3065
1655121550000|2022-06-13 11:59:10|611||611||611||610.8||1800
1655121560000|2022-06-13 11:59:20|610.8||611||611||610.8||500
1655121600000|2022-06-13 12:00:00|||||||||1000
1655121620000|2022-06-13 12:00:20|611.2|610.8|611.2|611|611.2|611|611.2|610.8|6806
1655121630000|2022-06-13 12:00:30|||||||||4766
1655121650000|2022-06-13 12:00:50||610.8||611||611||610.8|1761
1655121660000|2022-06-13 12:01:00|611.4|611.2|611.4|611|611.4|611.2|611.4|611|4869
1655121690000|2022-06-13 12:01:30|611.2|610.8|611.4|611|611.4|611|611|610.8|31459
1655121700000|2022-06-13 12:01:40|611.2||611.2||611.2||611.2||0
1655121710000|2022-06-13 12:01:50|611.4|610.8|610.8|610.6|611.4|610.8|610.8|610.6|6462
1655121720000|2022-06-13 12:02:00|611||611||611||611||3838
1655121730000|2022-06-13 12:02:10|||||||||650
1655121750000|2022-06-13 12:02:30|||||||||350
1655121770000|2022-06-13 12:02:50|611.2|610.8|611.8|611.4|612|611.8|611.2|610.6|30649
1655121780000|2022-06-13 12:03:00|611.6||611.8||611.8||611.6||0
1655121840000|2022-06-13 12:04:00|612|611.6|612.2|611.8|612.2|611.8|612|611.6|6164
1655121850000|2022-06-13 12:04:10||612||611.8||612||611.8|3566
1655121860000|2022-06-13 12:04:20|612|611.6|612|611.6|612.2|611.8|611.8|611.6|12497
1655121870000|2022-06-13 12:04:30|611.8|611.4|611.6|611.4|611.8|611.4|611.6|611.2|2329
1655121880000|2022-06-13 12:04:40||611.2||611.4||611.4||611.2|0
1655121890000|2022-06-13 12:04:50||611.2||611.2||611.4||611.2|0
1655121900000|2022-06-13 12:05:00||611.4||611.4||611.4||611.4|0
1655121910000|2022-06-13 12:05:10|611.8|611.6|612|611.8|612|611.8|611.8|611.4|4902
1655121920000|2022-06-13 12:05:20|611.8|611.6|612|611.6|612|611.8|611.8|611.4|657
1655121930000|2022-06-13 12:05:30|611.8|611.4|611.8|611.4|611.8|611.6|611.8|611.4|0
1655121940000|2022-06-13 12:05:40|612|611.6|611.8|611.6|612|611.6|611.8|611.6|0
1655121960000|2022-06-13 12:06:00|611.6|611.4|611.6|611.2|611.8|611.4|611.6|611.2|2424
1655121970000|2022-06-13 12:06:10|611.8|611.4|611.6|611.2|611.8|611.4|611.6|611.2|0
1655121980000|2022-06-13 12:06:20|611.8|611.4|611.6|611.2|611.8|611.4|611.6|611.2|0
1655121990000|2022-06-13 12:06:30|611.4|611|611.4|611|611.4|611|611.4|611|0
1655122010000|2022-06-13 12:06:50|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611.2|1915
1655122020000|2022-06-13 12:07:00|611.4|611|611.4|611|611.4|611|611.4|611|0
1655122030000|2022-06-13 12:07:10|611.6|611.2|611.6|611.4|611.6|611.4|611.6|611.2|0
1655122040000|2022-06-13 12:07:20|611.4|611.2|611.4|611.2|611.6|611.2|611.4|611|8918
1655122050000|2022-06-13 12:07:30|611.6|611.4|611.6|611.2|611.6|611.4|611.6|611.2|12618
1655122070000|2022-06-13 12:07:50|611.8|611.4|611.8|611.4|611.8|611.6|611.6|611.2|7231
1655122100000|2022-06-13 12:08:20|612|611.6|612|611.6|612|611.8|612|611.4|7511
1655122110000|2022-06-13 12:08:30|611.8|611.4|612|611.6|612|611.6|611.8|611.4|9
1655122120000|2022-06-13 12:08:40|611.8|611.4|611.8|611.4|611.8|611.4|611.8|611.4|0
1655122130000|2022-06-13 12:08:50||611.6||611.4||611.6||611.4|1640
1655122140000|2022-06-13 12:09:00|611.6|611.2|611.4|611.2|611.6|611.2|611.4|611.2|4829
1655122150000|2022-06-13 12:09:10||611||611||611||611|0
1655122160000|2022-06-13 12:09:20|611.2||611.4||611.4||611.2||0
1655122170000|2022-06-13 12:09:30|611.2||611.2||611.2||611.2||0
1655122180000|2022-06-13 12:09:40|611|610.8|611.2|610.8|611.2|611|611|610.8|5579
1655122200000|2022-06-13 12:10:00|611.4|611|611.4|611|611.4|611.2|611.4|611|4259
1655122210000|2022-06-13 12:10:10|611.6|611.2|611.8|611.4|611.8|611.6|611.6|611|6802
1655122220000|2022-06-13 12:10:20||611.6||611.6||611.6||611.4|0
1655122230000|2022-06-13 12:10:30||611.4||611.4||611.6||611.4|0
1655122240000|2022-06-13 12:10:40|612|611.6|612|611.6|612|611.8|612|611.4|1342
1655122260000|2022-06-13 12:11:00||611.8||611.8||611.8||611.8|0
1655122270000|2022-06-13 12:11:10||611.6||611.6||611.8||611.6|3657
1655122290000|2022-06-13 12:11:30|611.8||611.8||611.8||611.8||0
1655122310000|2022-06-13 12:11:50|611.6|611.4|611.6|611.2|611.6|611.4|611.6|611.2|11
1655122320000|2022-06-13 12:12:00||611.4||611.4||611.4||611.4|0
1655122330000|2022-06-13 12:12:10||611.2||611.2||611.4||611.2|0
1655122340000|2022-06-13 12:12:20|611.4||611.6||611.6||611.4||1221
1655122380000|2022-06-13 12:13:00|611.8|611.4|611.6|611.4|612|611.8|611.6|611.2|19252
1655122390000|2022-06-13 12:13:10|611.8|611.6|612|611.8|612|611.8|611.8|611.6|4000
1655122400000|2022-06-13 12:13:20|611.8|611.6|611.8|611.6|611.8|611.6|611.8|611.6|101
1655122450000|2022-06-13 12:14:10|612||612||612||612||959
1655122460000|2022-06-13 12:14:20||611.8||611.8||611.8||611.8|0
1655122470000|2022-06-13 12:14:30|611.8|611.6|611.8|611.6|611.8|611.6|611.8|611.6|2425
1655122480000|2022-06-13 12:14:40|612||612||612||612||0
1655122500000|2022-06-13 12:15:00|611.8|611.8|611.8|611.4|611.8|611.8|611.8|611.4|483
1655122520000|2022-06-13 12:15:20|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611.2|1897
1655122530000|2022-06-13 12:15:30|611.4|611.4|611.4|611|611.4|611.4|611.4|611|2381
1655122540000|2022-06-13 12:15:40|||||||||2060
1655122570000|2022-06-13 12:16:10|611.6|611.2|612|611.6|612|611.6|611.6|611.2|14357
1655122590000|2022-06-13 12:16:30|611.8|611.4|611.8|611.4|611.8|611.4|611.8|611.4|1697
1655122600000|2022-06-13 12:16:40||611.6||611.4||611.6||611.4|0
1655122610000|2022-06-13 12:16:50|612|611.6|612|611.8|612|611.8|612|611.6|5542
1655122620000|2022-06-13 12:17:00|611.8|611.6|611.6|611.2|611.8|611.6|611.4|611.2|8808
1655122630000|2022-06-13 12:17:10|611.8|611.4|612|611.8|612|611.8|611.6|611.4|22845
1655122680000|2022-06-13 12:18:00|||||||||2149
1655122700000|2022-06-13 12:18:20|611.8|611.6|611.8|611.4|611.8|611.6|611.8|611.4|4784
1655122710000|2022-06-13 12:18:30|612|611.6|612.2|611.8|612.2|611.8|612|611.4|6842
1655122720000|2022-06-13 12:18:40||612||612||612||612|0
1655122730000|2022-06-13 12:18:50|||||||||6435
1655122740000|2022-06-13 12:19:00|612.4|612.2|612.4|612.2|612.4|612.2|612.4|612.2|3685
1655122780000|2022-06-13 12:19:40|612.6|612.4|612.6|612.4|612.6|612.4|612.6|612.4|3073
1655122790000|2022-06-13 12:19:50|612.8|612.6|613|612.6|613.2|612.8|612.8|612.6|5404
1655122800000|2022-06-13 12:20:00||612.8||612.6||612.8||612.6|917
1655122820000|2022-06-13 12:20:20|612.8|612.4|612.6|612.2|613|612.4|612.6|612.2|8955
1655122830000|2022-06-13 12:20:30|612.4|612|612.4|612|612.4|612|612.4|612|269
1655122840000|2022-06-13 12:20:40|612.2||612.2||612.2||612.2||1716
1655122860000|2022-06-13 12:21:00|612.4|612.2|612|611.8|612.4|612.2|612|611.8|990
1655122870000|2022-06-13 12:21:10|||||||||2350
1655122880000|2022-06-13 12:21:20|612.2||612||612.2||612||46
1655122890000|2022-06-13 12:21:30|||||||||4773
1655122910000|2022-06-13 12:21:50|611.8|611.6|611.8|611.4|611.8|611.6|611.8|611.4|535
1655122920000|2022-06-13 12:22:00|612|611.6|611.8|611.4|612|611.6|611.8|611.4|555
1655122950000|2022-06-13 12:22:30|612|611.6|611.8|611.4|612|611.6|611.8|611.4|0
1655122980000|2022-06-13 12:23:00|611.6||611.6||611.6||611.6||2756
1655122990000|2022-06-13 12:23:10|||||||||489
1655123000000|2022-06-13 12:23:20|611.4|611.2|611.4|611|611.6|611.2|611.4|611|3580
1655123010000|2022-06-13 12:23:30||611.2||611||611.2||611|0
1655123020000|2022-06-13 12:23:40|611.2|611.2|611.2|611|611.2|611.2|611.2|611|0
1655123030000|2022-06-13 12:23:50||610.8||610.8||611||610.8|2209
1655123040000|2022-06-13 12:24:00|611.4|611|611.4|611|611.4|611|611.2|611|0
1655123090000|2022-06-13 12:24:50|611.2||611.2||611.2||611.2||962
1655123120000|2022-06-13 12:25:20|||||||||3515
1655123140000|2022-06-13 12:25:40|||||||||485
1655123150000|2022-06-13 12:25:50|611|610.8|611|610.6|611|610.8|611|610.6|5776
1655123170000|2022-06-13 12:26:10|611.2|610.8|611.2|611|611.2|611|611.2|610.6|21623
1655123180000|2022-06-13 12:26:20|611|610.8|611|610.8|611|610.8|611|610.6|989
1655123190000|2022-06-13 12:26:30||610.6||610.6||610.6||610.6|0
1655123210000|2022-06-13 12:26:50||610.8||610.8||610.8||610.6|0
1655123220000|2022-06-13 12:27:00||610.6||610.6||610.6||610.6|0
1655123230000|2022-06-13 12:27:10|610.8|610.4|610.8|610.4|611|610.4|610.6|610.4|6072
1655123260000|2022-06-13 12:27:40|610.6|610.2|610.4|610.2|610.6|610.4|610.4|610.2|12309
1655123270000|2022-06-13 12:27:50|610.6|610.4|610.8|610.6|611|610.8|610.6|610.4|7797
1655123280000|2022-06-13 12:28:00|611|610.8|611|610.8|611|610.8|610.8|610.6|2478
1655123290000|2022-06-13 12:28:10|||||||||16
1655123310000|2022-06-13 12:28:30|610.8|610.6|611|610.8|611|610.8|610.8|610.6|3122
1655123320000|2022-06-13 12:28:40|610.8|610.6|610.8|610.6|610.8|610.6|610.8|610.6|5260
1655123330000|2022-06-13 12:28:50|611|610.8|611|610.8|611|610.8|610.8|610.6|0
1655123340000|2022-06-13 12:29:00|610.8|610.6|611|610.8|611|610.8|610.8|610.6|2090
1655123350000|2022-06-13 12:29:10|611.2|611|611.4|611.2|611.4|611.2|611.2|611|2493
1655123360000|2022-06-13 12:29:20|611.2|611|611.6|611.2|611.6|611.4|611.2|611|14438
1655123380000|2022-06-13 12:29:40|611.4|611|611.4|611|611.4|611|611.4|611|50
1655123400000|2022-06-13 12:30:00|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611|173
1655123410000|2022-06-13 12:30:10|611.4||611.4||611.4||611.4||0
1655123420000|2022-06-13 12:30:20|611.6|611.4|611.8|611.6|612|611.6|611.6|611.2|4819
1655123430000|2022-06-13 12:30:30|611.6|611.4|611.6|611.2|611.6|611.4|611.6|611.2|890
1655123450000|2022-06-13 12:30:50|611.4|611|611.4|611|611.4|611|611.4|611|2142
1655123480000|2022-06-13 12:31:20|611.6|611.2|611.8|611.6|611.8|611.6|611.6|611.2|4476
1655123510000|2022-06-13 12:31:50|||||||||1962
1655123520000|2022-06-13 12:32:00|612|611.8|612.2|611.8|612.2|611.8|612|611.8|2273
1655123530000|2022-06-13 12:32:10||612||611.8||612||611.8|0
1655123540000|2022-06-13 12:32:20|612.4|612|612.4|612|612.4|612.2|612.4|611.8|0
1655123550000|2022-06-13 12:32:30||612.2||612||612.2||612|2272
1655123560000|2022-06-13 12:32:40||612.2||612||612.2||612|1172
1655123600000|2022-06-13 12:33:20|||||||||1756
1655123610000|2022-06-13 12:33:30|612.2|611.8|612.4|612|612.4|612|612|611.8|16414
1655123620000|2022-06-13 12:33:40|612.2|611.8|612.4|612|612.4|612|612.2|611.8|0
1655123640000|2022-06-13 12:34:00|612.8|612.2|612.6|612.2|612.8|612.4|612.4|612|20653
1655123650000|2022-06-13 12:34:10|612.4|612|612.4|612|612.6|612|612.2|612|1696
1655123660000|2022-06-13 12:34:20|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|0
1655123740000|2022-06-13 12:35:40|||||||||2032
1655123750000|2022-06-13 12:35:50||612||611.8||612||611.8|0
1655123760000|2022-06-13 12:36:00|612|611.6|611.8|611.6|612|611.6|611.8|611.6|3276
1655123770000|2022-06-13 12:36:10||611.4||611.4||611.6||611.4|777
1655123780000|2022-06-13 12:36:20|611.6|611.6|611.8|611.4|611.8|611.6|611.6|611.2|11342
1655123790000|2022-06-13 12:36:30||611.6||611.4||611.6||611.4|0
1655123800000|2022-06-13 12:36:40||611.6||611.4||611.6||611.4|0
1655123810000|2022-06-13 12:36:50||611.6||611.6||611.6||611.6|0
1655123820000|2022-06-13 12:37:00||611.4||611.4||611.4||611.4|747
1655123830000|2022-06-13 12:37:10|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611.2|2789
1655123840000|2022-06-13 12:37:20|611.4|611.4|611.4|611.2|611.4|611.4|611.4|611.2|3099
1655123850000|2022-06-13 12:37:30||611||611.2||611.2||611|1318
1655123860000|2022-06-13 12:37:40|611.6|611|612|611.6|612|611.6|611.6|611|10926
1655123870000|2022-06-13 12:37:50||611.8||611.6||611.8||611.6|1360
1655123880000|2022-06-13 12:38:00|612.2|611.8|612.4|612|612.4|612|612.2|611.8|1174
1655123890000|2022-06-13 12:38:10|612.2|611.8|612.2|611.8|612.4|612|612.2|611.8|830
1655123900000|2022-06-13 12:38:20|612|611.6|612|611.6|612|611.6|612|611.6|1711
1655123910000|2022-06-13 12:38:30|612.2|611.8|612|611.6|612.2|611.8|612|611.6|0
1655123920000|2022-06-13 12:38:40|611.8|611.8|612|611.6|612|611.8|611.8|611.6|0
1655123930000|2022-06-13 12:38:50||611.8||611.8||611.8||611.6|0
1655123940000|2022-06-13 12:39:00|612.2||612.2||612.2||612||185
1655123960000|2022-06-13 12:39:20|612.4|612|612.6|612.2|612.6|612.2|612.4|612|2001
1655123970000|2022-06-13 12:39:30|612.8|612.4|612.2|612|612.8|612.4|612.2|612|3087
1655123980000|2022-06-13 12:39:40||611.8||611.8||611.8||611.8|3003
1655123990000|2022-06-13 12:39:50|612|612|612.4|612.2|612.6|612.2|612|612|3293
1655124000000|2022-06-13 12:40:00|612.6|612.4|612.6|612.4|612.8|612.4|612.6|612.2|2130
1655124010000|2022-06-13 12:40:10|612.8|612.6|612.8|612.4|613|612.6|612.8|612.4|3122
1655124020000|2022-06-13 12:40:20|612.6|612.2|612.8|612.4|612.8|612.6|612.6|612.2|3134
1655124030000|2022-06-13 12:40:30|612.6||612.6||612.6||612.6||0
1655124040000|2022-06-13 12:40:40|612.8|612.6|612.8|612.6|612.8|612.6|612.8|612.6|5377
1655124050000|2022-06-13 12:40:50|612.6|612.4|612.6|612.2|612.8|612.4|612.4|612|812
1655124070000|2022-06-13 12:41:10|612.4|612|612.4|612|612.4|612.2|612.4|612|0
1655124080000|2022-06-13 12:41:20|612.2||612.2||612.2||612.2||578
1655124090000|2022-06-13 12:41:30|612.4||612.4||612.4||612.4||3859
1655124100000|2022-06-13 12:41:40|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.2|0
1655124110000|2022-06-13 12:41:50|612.4|612|612.4|612|612.4|612.2|612.4|612|0
1655124120000|2022-06-13 12:42:00|612.2|611.8|612.2|612|612.4|612|612.2|611.8|655
1655124130000|2022-06-13 12:42:10|612|611.8|612|611.6|612|611.8|612|611.6|0
1655124140000|2022-06-13 12:42:20|611.8||612||612||611.8||1242
1655124150000|2022-06-13 12:42:30|611.8||611.8||611.8||611.8||507
1655124160000|2022-06-13 12:42:40|612||612||612||611.8||0
1655124170000|2022-06-13 12:42:50||611.8||611.6||611.8||611.6|0
1655124190000|2022-06-13 12:43:10|611.8|611.4|611.6|611.4|611.8|611.4|611.6|611.4|1124
1655124200000|2022-06-13 12:43:20|611.8||611.8||611.8||611.8||339
1655124220000|2022-06-13 12:43:40|611.6||611.6||611.6||611.6||3000
1655124230000|2022-06-13 12:43:50||611.2||611.2||611.2||611.2|2865
1655124240000|2022-06-13 12:44:00|611.4|611|611.4|611|611.4|611|611.4|611|5016
1655124260000|2022-06-13 12:44:20|611.2|611.2|611.4|611|611.4|611.2|611.2|611|4200
1655124270000|2022-06-13 12:44:30||611.2||611||611.2||611|0
1655124280000|2022-06-13 12:44:40|611.6|611.2|611.6|611.2|611.6|611.4|611.6|611.2|7658
1655124290000|2022-06-13 12:44:50||611.4||611.4||611.4||611.4|0
1655124300000|2022-06-13 12:45:00|611.4|611.2|611.6|611.2|611.6|611.2|611.4|611.2|1212
1655124310000|2022-06-13 12:45:10|611.4|611|611.6|611.2|611.6|611.2|611.4|611|0
1655124330000|2022-06-13 12:45:30||611.4||611.2||611.4||611.2|2035
1655124340000|2022-06-13 12:45:40||611.4||611.4||611.4||611.2|0
1655124350000|2022-06-13 12:45:50||611.2||611.2||611.4||611.2|194
1655124400000|2022-06-13 12:46:40||611.4||611.4||611.4||611.4|0
1655124410000|2022-06-13 12:46:50||611.2||611.2||611.2||611.2|1248
1655124440000|2022-06-13 12:47:20|611.4|611|611.4|611|611.4|611|611.4|611|1405
1655124450000|2022-06-13 12:47:30||611.2||611.2||611.2||611|0
1655124460000|2022-06-13 12:47:40||611||611.2||611.2||611|0
1655124470000|2022-06-13 12:47:50|611.6|611|611.6|611.2|611.6|611.2|611.6|611|13917
1655124550000|2022-06-13 12:49:10|611.4|611.4|611.6|611.2|611.6|611.4|611.4|611.2|4626
1655124570000|2022-06-13 12:49:30|611.8|611.4|611.8|611.6|611.8|611.6|611.4|611.2|16717
1655124580000|2022-06-13 12:49:40|612|611.4|611.6|611.4|612|611.4|611.6|611.2|2778
1655124590000|2022-06-13 12:49:50||611.2||611.4||611.4||611.2|0
1655124600000|2022-06-13 12:50:00||611.2||611.4||611.4||611.2|8018
1655124610000|2022-06-13 12:50:10|611.8|611.6|611.6|611.2|611.8|611.6|611.6|611.2|2518
1655124640000|2022-06-13 12:50:40|611.4|611.4|611.4|611.2|611.4|611.4|611.4|611.2|2460
1655124650000|2022-06-13 12:50:50|611.6||611.6||611.6||611.6||0
1655124680000|2022-06-13 12:51:20|611.4||611.4||611.4||611.4||983
1655124690000|2022-06-13 12:51:30|611.6|611.4|611.4|611.2|611.6|611.4|611.4|611.2|5249
1655124700000|2022-06-13 12:51:40|||||||||2389
1655124710000|2022-06-13 12:51:50|611.6||611.4||611.6||611.4||4127
1655124720000|2022-06-13 12:52:00|611.6||611.6||611.6||611.4||0
1655124730000|2022-06-13 12:52:10|611.4|611|611.4|611.2|611.6|611.2|611.2|611|2466
1655124740000|2022-06-13 12:52:20|611.6|611|611.4|611|611.6|611.2|611.4|611|11
1655124760000|2022-06-13 12:52:40|611.6|611.2|611.6|611.2|611.6|611.2|611.4|611|0
1655124770000|2022-06-13 12:52:50|611.4|611|611.4|611|611.4|611.2|611.4|611|1000
1655124780000|2022-06-13 12:53:00||611.2||611||611.2||611|0
1655124800000|2022-06-13 12:53:20|611.2|610.8|611|610.8|611.2|610.8|611|610.8|17712
1655124820000|2022-06-13 12:53:40|||||||||2931
1655124860000|2022-06-13 12:54:20|||||||||7233
1655124910000|2022-06-13 12:55:10|||||||||12033
1655124920000|2022-06-13 12:55:20|611.2|611|611.2|611|611.2|611|611.2|611|693
1655124930000|2022-06-13 12:55:30|611|610.8|611|610.8|611|610.8|611|610.8|386
1655124940000|2022-06-13 12:55:40|611.2||611.2||611.2||611.2||0
1655124950000|2022-06-13 12:55:50|611|611|611.2|611|611.2|611|611|611|11242
1655124960000|2022-06-13 12:56:00|611.4|610.8|611.4|611.2|611.4|611.2|611.4|610.8|4471
1655124980000|2022-06-13 12:56:20||611||611||611||611|523
1655124990000|2022-06-13 12:56:30|611.2|611.2|611.4|611|611.4|611.2|611.2|611|3000
1655125000000|2022-06-13 12:56:40||611.2||611||611.2||611|3410
1655125030000|2022-06-13 12:57:10|611.2|610.8|611.2|610.8|611.2|610.8|611.2|610.8|4258
1655125040000|2022-06-13 12:57:20||611||610.8||611||610.8|4066
1655125050000|2022-06-13 12:57:30||611||610.8||611||610.8|3920
1655125070000|2022-06-13 12:57:50||611||611||611||610.8|0
1655125080000|2022-06-13 12:58:00||610.8||610.8||610.8||610.8|5722
1655125100000|2022-06-13 12:58:20|611|610.4|610.8|610.4|611.2|610.4|610.4|610.2|39162
1655125110000|2022-06-13 12:58:30|610.6|610|610.4|610.2|610.8|610.2|610.2|610|43988
1655125120000|2022-06-13 12:58:40||610||610.2||610.2||610|2040
1655125130000|2022-06-13 12:58:50|610.6|610.4|610.6|610.4|610.6|610.4|610.6|610.2|11947
1655125140000|2022-06-13 12:59:00||610.2||610.2||610.4||610.2|2927
1655125150000|2022-06-13 12:59:10|610.4||610.6||610.6||610.4||5809
1655125160000|2022-06-13 12:59:20||610.4||610.2||610.4||610.2|0
1655125170000|2022-06-13 12:59:30|610.4||610.4||610.4||610.4||0
1655125180000|2022-06-13 12:59:40||610||610||610||610|1050
1655125190000|2022-06-13 12:59:50||610.2||610.2||610.2||610|199
1655125200000|2022-06-13 13:00:00|610.2|610|610.2|610|610.2|610|610.2|610|2307
1655125220000|2022-06-13 13:00:20|610|609.8|609.8|609.6|610|609.8|609.8|609.6|291493
1655125230000|2022-06-13 13:00:30|609.6|609.4|609|608.6|609.6|609.4|609|608.6|30183
1655125240000|2022-06-13 13:00:40|608.8||608.8||608.8||608.8||4700
1655125250000|2022-06-13 13:00:50|608.6|608.4|608.6|608.2|608.6|608.4|608.6|608.2|527
1655125270000|2022-06-13 13:01:10|608.4||608.6||608.6||608.4||8327
1655125290000|2022-06-13 13:01:30|608.8|608.4|608.8|608.4|609|608.6|608.8|608.2|29937
1655125300000|2022-06-13 13:01:40|608.6|608.2|608.6|608.2|608.6|608.2|608.6|608.2|0
1655125310000|2022-06-13 13:01:50|608.8|608.4|608.6|608.2|608.8|608.6|608.6|608.2|15000
1655125320000|2022-06-13 13:02:00|608.8|608|608.4|608|608.8|608|608.2|608|14168
1655125350000|2022-06-13 13:02:30|608.2|607.8|608|607.8|608.2|607.8|608|607.6|15315
1655125370000|2022-06-13 13:02:50|||||||||500
1655125380000|2022-06-13 13:03:00|||||||||11168
1655125390000|2022-06-13 13:03:10|||||||||2047
1655125400000|2022-06-13 13:03:20|||||||||5311
1655125410000|2022-06-13 13:03:30|||||||||4806
1655125420000|2022-06-13 13:03:40|||||||||2337
1655125440000|2022-06-13 13:04:00|608.2|608|608.6|608.2|608.6|608.2|608.2|608|19211
1655125450000|2022-06-13 13:04:10|||||||||2920
1655125460000|2022-06-13 13:04:20|608.8|608.4|609|608.8|609|608.8|608.8|608.4|36998
1655125480000|2022-06-13 13:04:40|||||||||14108
1655125490000|2022-06-13 13:04:50||608.6||608.6||608.6||608.6|7017
1655125500000|2022-06-13 13:05:00|608.8|608.8|609|608.6|609|608.8|608.8|608.6|1785
1655125520000|2022-06-13 13:05:20|609.2|608.8|608.8|608.6|609.2|608.8|608.8|608.6|4692
1655125530000|2022-06-13 13:05:30|||||||||1551
1655125540000|2022-06-13 13:05:40|608.6|608.4|608.4|608|608.6|608.4|608.2|608|14073
1655125560000|2022-06-13 13:06:00|608.2|607.8|608.2|607.8|608.4|608|608|607.8|11170
1655125580000|2022-06-13 13:06:20|608.4|608|608.6|608.2|608.6|608.4|608.4|607.8|11514
1655125600000|2022-06-13 13:06:40|608.4|608|608.4|608.2|608.4|608.2|608.4|608|33
1655125610000|2022-06-13 13:06:50||608||608||608.2||608|1950
1655125620000|2022-06-13 13:07:00|608.2|607.8|608.2|607.8|608.2|607.8|608.2|607.8|0
1655125630000|2022-06-13 13:07:10|608||608||608||608||0
1655125640000|2022-06-13 13:07:20|608.2||608||608.2||608||19353
1655125650000|2022-06-13 13:07:30||607.6||607.6||607.6||607.6|3683
1655125660000|2022-06-13 13:07:40|607.8||608||608||607.8||795
1655125670000|2022-06-13 13:07:50||607.8||607.6||607.8||607.6|0
1655125680000|2022-06-13 13:08:00||607.8||607.6||607.8||607.6|0
1655125690000|2022-06-13 13:08:10|607.8|607.4|607.8|607.4|608|607.6|607.8|607.4|3893
1655125770000|2022-06-13 13:09:30|608|607.6|607.8|607.4|608|607.6|607.8|607.4|3775
1655125780000|2022-06-13 13:09:40|607.6|607.2|607.6|607.2|607.6|607.2|607.4|607.2|5360
1655125790000|2022-06-13 13:09:50|607.4||607.4||607.4||607.4||0
1655125800000|2022-06-13 13:10:00|607.6|607.4|607.8|607.4|607.8|607.6|607.6|607.4|11670
1655125810000|2022-06-13 13:10:10|607.6||607.6||607.6||607.6||0
1655125830000|2022-06-13 13:10:30|607.8||607.8||607.8||607.8||2442
1655125840000|2022-06-13 13:10:40||607.6||607.6||607.6||607.4|0
1655125850000|2022-06-13 13:10:50||607.4||607.4||607.6||607.4|958
1655125860000|2022-06-13 13:11:00|607.6|607.2|607.6|607.2|607.6|607.4|607.6|607.2|787
1655125880000|2022-06-13 13:11:20|607.8|607.4|607.8|607.4|607.8|607.4|607.8|607.4|8908
1655125900000|2022-06-13 13:11:40|608|607.6|608|607.6|608.2|607.8|608|607.6|8466
1655125910000|2022-06-13 13:11:50|608.2|607.8|608|607.6|608.2|607.8|608|607.6|0
1655125920000|2022-06-13 13:12:00|607.8|607.4|607.8|607.4|607.8|607.4|607.8|607.4|1431
1655125930000|2022-06-13 13:12:10||607.6||607.4||607.6||607.4|3900
1655125950000|2022-06-13 13:12:30|607.6|607.2|607.6|607.2|607.6|607.4|607.6|607.2|2273
1655125970000|2022-06-13 13:12:50|607.4||607.4||607.4||607.4||0
1655125990000|2022-06-13 13:13:10|607.2|607|607.4|607|607.4|607|607.2|607|1506
1655126030000|2022-06-13 13:13:50||607.2||607||607.2||607|6280
1655126120000|2022-06-13 13:15:20||607.2||607||607.2||607|0
1655126160000|2022-06-13 13:16:00|||||||||2395
1655126170000|2022-06-13 13:16:10||607.2||607||607.2||607|4067
1655126200000|2022-06-13 13:16:40|607.2|607.2|607.4|607|607.4|607.2|607.2|607|1074
1655126220000|2022-06-13 13:17:00||607.2||607||607.2||607|0
1655126240000|2022-06-13 13:17:20|607.2||607.4||607.4||607.2||4727
1655126250000|2022-06-13 13:17:30||607.2||607.2||607.2||607.2|0
1655126260000|2022-06-13 13:17:40||607||607.2||607.2||607|0
1655126270000|2022-06-13 13:17:50|607.6|607.4|608|607.6|608|607.8|607.4|607.2|16473
1655126280000|2022-06-13 13:18:00|607.8|607.8|607.8|607.6|607.8|607.8|607.8|607.6|3075
1655126290000|2022-06-13 13:18:10|607.6|607.4|607.8|607.4|608|607.6|607.6|607.2|4190
1655126310000|2022-06-13 13:18:30|607.6|607.2|607.4|607.2|607.6|607.2|607.4|607|3722
1655126320000|2022-06-13 13:18:40|||||||||1000
1655126330000|2022-06-13 13:18:50|607.6|607.4|607.6|607.2|607.6|607.4|607.6|607.2|2106
1655126350000|2022-06-13 13:19:10|607.4|607|607.4|607.2|607.4|607.2|607.4|607|970
1655126360000|2022-06-13 13:19:20||607||607||607||607|691
1655126390000|2022-06-13 13:19:50|607.2|606.8|606.6|606.2|607.4|606.8|606.6|606.2|49263
1655126400000|2022-06-13 13:20:00|606.8|606.4|607|606.6|607|606.8|606.8|606.4|13169
1655126410000|2022-06-13 13:20:10||606.8||606.6||606.8||606.6|0
1655126420000|2022-06-13 13:20:20|||||||||1041
1655126430000|2022-06-13 13:20:30|606.8|606.4|606.6|606.2|606.8|606.4|606.6|606.2|4768
1655126450000|2022-06-13 13:20:50|606.4|606|606.4|606|606.6|606|606.4|606|7772
1655126460000|2022-06-13 13:21:00|606.6|606.2|606.4|606|606.6|606.2|606.4|606|5667
1655126480000|2022-06-13 13:21:20|606.2|605.8|606|605.6|606.4|605.8|606|605.6|14820
1655126490000|2022-06-13 13:21:30|605.8|605.4|605.8|605.4|605.8|605.4|605.8|605.4|9995
1655126500000|2022-06-13 13:21:40|606|605.6|605.8|605.4|606|605.6|605.8|605.4|0
1655126530000|2022-06-13 13:22:10|605.6||605.6||605.6||605.6||900
1655126550000|2022-06-13 13:22:30|605.8|605.2|605.8|605.4|605.8|605.6|605.6|605.2|3975
1655126560000|2022-06-13 13:22:40|605.6||605.8||605.8||605.6||0
1655126580000|2022-06-13 13:23:00|||||||||2912
1655126590000|2022-06-13 13:23:10|605.6|605.2|605.4|605.2|605.6|605.2|605.4|605|4382
1655126600000|2022-06-13 13:23:20||605||605||605.2||605|2200
1655126610000|2022-06-13 13:23:30|605.6|605.2|605.6|605.4|605.6|605.4|605.6|605|4717
1655126630000|2022-06-13 13:23:50|||||||||500
1655126640000|2022-06-13 13:24:00|605.8|605.6|605.8|605.4|605.8|605.6|605.8|605.4|4986
1655126690000|2022-06-13 13:24:50|606|605.6|606.2|605.8|606.2|605.8|606|605.4|9367
1655126700000|2022-06-13 13:25:00|606||606.2||606.2||606||0
1655126720000|2022-06-13 13:25:20|606||606.2||606.2||606||0
1655126730000|2022-06-13 13:25:30|606.4|606|606.2|605.8|606.4|606.2|606.2|605.8|3505
1655126740000|2022-06-13 13:25:40|606.4|606|606.2|605.8|606.4|606|606.2|605.8|0
1655126750000|2022-06-13 13:25:50||606||605.8||606||605.8|100
1655126760000|2022-06-13 13:26:00|606||606||606||606||100
1655126770000|2022-06-13 13:26:10|||||||||150
1655126790000|2022-06-13 13:26:30|606.2|606|606.2|606|606.2|606|606.2|606|45
1655126810000|2022-06-13 13:26:50|||||||||2736
1655126820000|2022-06-13 13:27:00|||||||||2053
1655126830000|2022-06-13 13:27:10|||||||||1640
1655126840000|2022-06-13 13:27:20|||||||||1170
1655126860000|2022-06-13 13:27:40|||||||||1600
1655126880000|2022-06-13 13:28:00|606.4||606.4||606.4||606.4||14410
1655126890000|2022-06-13 13:28:10|606.2|606.2|606.6|606.2|606.6|606.2|606.2|606|6408
1655126910000|2022-06-13 13:28:30|606.8|606.4|607|606.6|607|606.6|606.8|606.4|10624
1655126920000|2022-06-13 13:28:40|607.2|606.8|607.4|607|607.4|607|607.2|606.6|3889
1655126930000|2022-06-13 13:28:50|607.2|607.2|607.4|607|607.4|607.2|607.2|607|200
1655126940000|2022-06-13 13:29:00|607.2|606.8|607.6|607.2|607.6|607.2|607.2|606.8|36102
1655126950000|2022-06-13 13:29:10|||||||||2000
1655126960000|2022-06-13 13:29:20|607.4||607.6||607.6||607.4||8292
1655126980000|2022-06-13 13:29:40|607.4||607.4||607.4||607.4||0
1655126990000|2022-06-13 13:29:50|607.6||607.6||607.6||607.6||10
1655127000000|2022-06-13 13:30:00|607.4|607|608.8|608.4|609|608.6|607.2|606.8|57315
1655127010000|2022-06-13 13:30:10|608.6|608.6|608.4|608.2|609.4|609|608.2|608|60168
1655127020000|2022-06-13 13:30:20|608.2|608|608.8|608.4|608.8|608.6|608.2|608|8676
1655127030000|2022-06-13 13:30:30|609|608.6|607.6|607.2|609.2|608.8|607.4|607|54390
1655127040000|2022-06-13 13:30:40|607.8|607.4|607|606.6|607.8|607.4|607|606.6|9787
1655127050000|2022-06-13 13:30:50|606.8|606.8|607.4|607|607.4|607.2|606.8|606.6|42411
1655127060000|2022-06-13 13:31:00|607.6|607.2|607.4|607|607.8|607.6|607.2|607|21172
1655127070000|2022-06-13 13:31:10|607.6|607.2|607.4|607|607.8|607.4|607.2|607|4148
1655127080000|2022-06-13 13:31:20|607.6|607.2|606.4|606|607.8|607.4|606.4|606|26772
1655127090000|2022-06-13 13:31:30|606.2|605.6|606.4|605.8|606.4|606|605.6|605.4|87408
1655127100000|2022-06-13 13:31:40|606.6|606|607.4|606.8|607.4|606.8|606.6|606|2004
1655127110000|2022-06-13 13:31:50|607.2|607|607.4|606.8|607.4|607|607|606.8|2258
1655127120000|2022-06-13 13:32:00|607.2|607|607.2|606.8|607.4|607|606.6|606.4|9106
1655127130000|2022-06-13 13:32:10|607.4|607|607.8|607.4|607.8|607.4|607.4|607|107
1655127150000|2022-06-13 13:32:30|607.6|607.2|606.6|606.2|607.8|607.4|606.4|606.2|47836
1655127160000|2022-06-13 13:32:40|606.4|606.4|606.8|606.4|606.8|606.4|606.4|606.2|10262
1655127170000|2022-06-13 13:32:50|607|606.6|607.6|607|607.6|607|607|606.4|18952
1655127180000|2022-06-13 13:33:00|607.8|607.2|607.4|607.2|607.8|607.6|607.4|607.2|3330
1655127190000|2022-06-13 13:33:10|607.6|607|608.2|607.8|608.4|607.8|607.6|607|3171
1655127200000|2022-06-13 13:33:20|608.4|608|608.4|608|608.4|608|608.2|608|150
1655127210000|2022-06-13 13:33:30|608.2||608.4||608.4||608.2||0
1655127220000|2022-06-13 13:33:40|608.2|608.2|608.8|608.6|608.8|608.6|608.2|608|35142
1655127230000|2022-06-13 13:33:50|609|608.4|608.8|608.2|609|608.8|608.6|608.2|6076
1655127240000|2022-06-13 13:34:00|608.6|608.4|608.8|608.2|608.8|608.4|608.4|608.2|26760
1655127250000|2022-06-13 13:34:10|608.6|608.4|608.8|608.2|609|608.6|608.4|608.2|9466
1655127260000|2022-06-13 13:34:20|609|608.4|609|608.6|609.2|609|608.8|608.4|7332
1655127270000|2022-06-13 13:34:30|608.8|608.4|609|608.6|609|608.6|608.8|608.2|28
1655127280000|2022-06-13 13:34:40|608.8||608.8||608.8||608.8||1058
1655127290000|2022-06-13 13:34:50|609|608.4|608.4|608|609|608.4|608.2|607.8|78224
1655127300000|2022-06-13 13:35:00|608.2|607.8|608.2|607.8|608.8|608.4|608|607.6|27988
1655127310000|2022-06-13 13:35:10|608|607.6|608|607.6|608|607.6|607.6|607.4|27397
1655127320000|2022-06-13 13:35:20|608.2|607.8|608.2|607.8|608.2|607.8|608|607.8|7216
1655127330000|2022-06-13 13:35:30|608|607.6|607.8|607.4|608.2|607.6|607.6|607.4|9499
1655127340000|2022-06-13 13:35:40|607.6|607.2|607.4|607|607.8|607.2|607.2|607|11087
1655127350000|2022-06-13 13:35:50|607.2|606.8|606.8|606.4|607.4|606.8|606.4|606.2|16173
1655127360000|2022-06-13 13:36:00|607|606.6|607.2|606.8|607.4|607|607|606.6|10941
1655127370000|2022-06-13 13:36:10|607.4|607|607|606.8|607.6|607.2|607|606.8|5020
1655127380000|2022-06-13 13:36:20|607.2|607|606.8|606.4|607.2|607|606.8|606.4|5838
1655127390000|2022-06-13 13:36:30|606.6|606.2|606.6|606.4|606.8|606.4|606.4|606|13752
1655127400000|2022-06-13 13:36:40|606.8|606.6|606.4|606|606.8|606.6|606.4|606|5573
1655127410000|2022-06-13 13:36:50|606.2||606.2||606.2||606.2||524
1655127420000|2022-06-13 13:37:00|606|605.8|606.4|606|606.4|606|606|605.6|7774
1655127430000|2022-06-13 13:37:10|606.6|606.2|606.4|606.2|606.8|606.4|606.4|606.2|6364
1655127440000|2022-06-13 13:37:20|606.6|606|607.2|606.6|607.6|607.4|606.6|605.8|76922
1655127450000|2022-06-13 13:37:30|607|606.4|606|605.8|607.2|606.4|606|605.8|16408
1655127460000|2022-06-13 13:37:40|606.2|606|606.4|606.2|606.8|606.2|606|605.8|13269
1655127470000|2022-06-13 13:37:50|606.6|606.4|606.6|606.2|607.2|606.8|606.6|606.2|8760
1655127480000|2022-06-13 13:38:00|606.4|606|606|605.6|606.4|606|605.6|605.4|29602
1655127490000|2022-06-13 13:38:10|606.2|605.8|606.4|606|606.6|606.2|606.2|605.6|6849
1655127500000|2022-06-13 13:38:20|606.2|605.8|605.8|605.6|606.2|605.8|605.8|605.6|2376
1655127510000|2022-06-13 13:38:30|606|605.8|605.8|605.2|606.2|605.8|605.6|605.2|10349
1655127520000|2022-06-13 13:38:40|605.6|605.4|605.6|605.2|606|605.6|605.6|605.2|2563
1655127530000|2022-06-13 13:38:50|605.8|605.4|605.8|605.4|605.8|605.4|605.8|605.4|946
1655127540000|2022-06-13 13:39:00|606|605.6|605.4|605|606.2|605.8|605.4|605|31586
1655127550000|2022-06-13 13:39:10|605.2|604.8|604.6|604.2|605.4|604.8|604.4|604.2|197239
1655127560000|2022-06-13 13:39:20|604.8|604.4|604.4|604|604.8|604.4|604.4|604|659
1655127570000|2022-06-13 13:39:30|604.6|604.2|604.6|604.2|604.6|604.2|604.4|604.2|514
1655127580000|2022-06-13 13:39:40|604.4||604.6||604.6||604.4||1403
1655127590000|2022-06-13 13:39:50|604.4|604|604|603.4|604.6|604|603.8|603.4|46577
1655127600000|2022-06-13 13:40:00|603.8|603.6|603.8|603.4|604|603.6|603.8|603.2|415
1655127610000|2022-06-13 13:40:10|603.6|603.2|603.2|602.8|603.6|603.2|602.8|602.6|95476
1655127620000|2022-06-13 13:40:20|603.4|603|602.8|602.6|603.4|603|602.8|602.6|3314
1655127630000|2022-06-13 13:40:30|602.6|602.4|602.6|602.2|603|602.4|602.6|602.2|6683
1655127640000|2022-06-13 13:40:40|602.8|602.4|602.6|602.2|603|602.4|602.6|602.2|1010
1655127650000|2022-06-13 13:40:50|602.4|602|602.4|602|602.6|602.2|602.2|602|5018
1655127660000|2022-06-13 13:41:00|602.2||602.4||602.4||602.2||4869
1655127670000|2022-06-13 13:41:10|602.2|601.6|602|601.6|602.4|602|601.8|601.6|99773
1655127680000|2022-06-13 13:41:20|602.2|601.8|602.2|602|602.4|602|602.2|601.8|11140
1655127690000|2022-06-13 13:41:30|602.4|602.2|602.4|602|602.4|602.2|602.2|601.6|10163
1655127700000|2022-06-13 13:41:40|602.2|601.8|601.4|601.2|602.2|601.8|600.8|600.6|266444
1655127710000|2022-06-13 13:41:50|601.6|601.4|601.6|601.2|601.8|601.4|601.4|601.2|11131
1655127720000|2022-06-13 13:42:00|601.4|601|601.4|600.8|601.6|601.2|601|600.6|10852
1655127730000|2022-06-13 13:42:10|601.2|600.6|601.2|600.6|601.4|600.8|601|600.6|2036
1655127740000|2022-06-13 13:42:20|601.4|600.8|601.2|601|601.4|601|601.2|600.8|3712
1655127750000|2022-06-13 13:42:30|601|600.8|601|600.6|601|600.8|601|600.6|1920
1655127760000|2022-06-13 13:42:40|601.2|600.8|601.6|601.2|601.6|601.4|601.2|600.8|18342
1655127770000|2022-06-13 13:42:50|601.8|601.4|601.6|601|601.8|601.4|601.6|601|3865
1655127780000|2022-06-13 13:43:00|601.4|600.8|601|600.4|601.4|600.8|601|600.4|25952
1655127790000|2022-06-13 13:43:10|601.2|600.6|601.4|601|601.4|601|601.2|600.4|10373
1655127800000|2022-06-13 13:43:20|601.6|601.2|601.4|601|601.8|601.4|601.4|601|7125
1655127810000|2022-06-13 13:43:30|601.6|601.2|602.2|601.6|602.2|601.6|601.4|601.2|6469
1655127820000|2022-06-13 13:43:40|602.4|601.8|602.6|602.4|603|602.6|602.2|601.8|11706
1655127830000|2022-06-13 13:43:50|602.4|602.2|602.6|602|602.8|602.4|602.4|602|14214
1655127840000|2022-06-13 13:44:00|602.4|602.2|602.6|602|602.6|602.4|602.4|602|13243
1655127850000|2022-06-13 13:44:10|602.4|601.8|602.4|601.8|602.6|602|602|601.6|8090
1655127860000|2022-06-13 13:44:20|602.2|601.6|602.4|601.8|602.6|602|602.2|601.6|2398
1655127870000|2022-06-13 13:44:30|602.2|601.6|601.6|601|602.4|601.6|601.6|601|7453
1655127880000|2022-06-13 13:44:40|601.4|601.2|601.8|601.2|601.8|601.2|601.4|601.2|1703
1655127890000|2022-06-13 13:44:50|601.6|601.4|601.4|601|602|601.8|601.4|601|24696
1655127900000|2022-06-13 13:45:00|601.6|601.2|601.2|600.8|601.6|601.4|601.2|600.6|6275
1655127910000|2022-06-13 13:45:10|601.4|601|601.8|601.2|601.8|601.4|601.2|601|6373
1655127920000|2022-06-13 13:45:20||601.4||601.4||601.4||601.2|416
1655127930000|2022-06-13 13:45:30|602|601.6|601.8|601.4|602|601.8|601.8|601.4|2676
1655127940000|2022-06-13 13:45:40|602|601.6|602|601.6|602|601.8|601.8|601.6|9703
1655127950000|2022-06-13 13:45:50|601.8|601.4|601.8|601.4|601.8|601.4|601.8|601.4|3035
1655127960000|2022-06-13 13:46:00|601.6|601.2|602.2|601.8|602.2|602|601.4|601|6095
1655127970000|2022-06-13 13:46:10|602|602|602.6|602.2|602.6|602.2|602|601.8|5307
1655127980000|2022-06-13 13:46:20|602.4|602|602.2|601.8|602.4|602|602|601.8|4229
1655127990000|2022-06-13 13:46:30|602|601.6|601.4|601|602.2|601.8|601.4|601|12423
1655128020000|2022-06-13 13:47:00|601.2|600.8|601|600.6|601.2|601|601|600.4|3689
1655128030000|2022-06-13 13:47:10|600.8|600.8|601|600.6|601.2|600.8|600.8|600.6|6919
1655128040000|2022-06-13 13:47:20||600.8||600.8||600.8||600.8|1303
1655128050000|2022-06-13 13:47:30|601.4|600.6|601|600.6|601.4|601|601|600.6|9878
1655128060000|2022-06-13 13:47:40||600.8||600.6||600.8||600.6|10000
1655128070000|2022-06-13 13:47:50|601.2|600.8|601.2|600.8|601.2|601|601|600.8|3754
1655128080000|2022-06-13 13:48:00|601|600.6|601|600.6|601|600.6|600.8|600.6|1721
1655128090000|2022-06-13 13:48:10|600.8|600.4|601|600.6|601.2|600.8|600.4|600.2|38769
1655128100000|2022-06-13 13:48:20|601.2|600.8|601.2|600.8|601.2|601|601.2|600.8|6112
1655128110000|2022-06-13 13:48:30|601||601.2||601.2||601||2821
1655128120000|2022-06-13 13:48:40||601||600.8||601||600.8|3932
1655128130000|2022-06-13 13:48:50|601||601.2||601.2||601||10358
1655128140000|2022-06-13 13:49:00|601|600.6|601.2|601|601.4|601|600.8|600.6|24169
1655128150000|2022-06-13 13:49:10|601|600.8|601.8|601.4|601.8|601.4|601|600.8|7742
1655128160000|2022-06-13 13:49:20||601.6||601.4||601.6||601.4|416
1655128180000|2022-06-13 13:49:40|||||||||1150
1655128190000|2022-06-13 13:49:50||601.6||601.6||601.6||601.4|3000
1655128200000|2022-06-13 13:50:00|||||||||3405
1655128210000|2022-06-13 13:50:10|601.6|601.4|601|600.8|601.6|601.4|600.4|600.2|122639
1655128220000|2022-06-13 13:50:20|601.2|601|601.6|601.2|601.6|601.2|601.2|601|21894
1655128230000|2022-06-13 13:50:30|601.4|601|601.2|600.8|601.4|601|601|600.8|7809
1655128240000|2022-06-13 13:50:40|601.4|601|601.8|601.6|602|601.6|601.4|601|7449
1655128250000|2022-06-13 13:50:50|602|601.8|602|601.6|602|601.8|601.8|601.6|442
1655128260000|2022-06-13 13:51:00|601.8|601.4|602.4|602|602.6|602.4|601.8|601.4|9597
1655128270000|2022-06-13 13:51:10|602.2|601.8|602.4|602|602.4|602.2|602|601.8|3945
1655128290000|2022-06-13 13:51:30|602.2|601.8|602|601.6|602.4|601.8|602|601.6|1741
1655128300000|2022-06-13 13:51:40|602.2|601.8|602.6|602.4|602.6|602.4|602.2|601.6|17274
1655128310000|2022-06-13 13:51:50|602.4|602.2|602.6|602.2|602.6|602.2|602.4|602.2|2273
1655128320000|2022-06-13 13:52:00|602.4|601.8|602|601.6|602.4|602|602|601.6|2718
1655128330000|2022-06-13 13:52:10|601.8|601.4|602|601.6|602|601.8|601.8|601.4|15155
1655128340000|2022-06-13 13:52:20|602.2|601.8|602.2|602|602.6|602.2|602.2|601.8|6406
1655128350000|2022-06-13 13:52:30|602|601.8|601.8|601.4|602|602|601.8|601.4|13514
1655128360000|2022-06-13 13:52:40|601.6|601.6|601.4|601|602.2|601.6|601.2|601|13810
1655128370000|2022-06-13 13:52:50|601.2|601.2|601.6|601.2|601.6|601.4|601.2|601|8815
1655128380000|2022-06-13 13:53:00|601.8|601.4|602.2|601.8|602.2|601.8|601.8|601.4|4779
1655128390000|2022-06-13 13:53:10|602|601.6|602.2|601.6|602.2|601.6|601.8|601.4|2950
1655128400000|2022-06-13 13:53:20|602||602||602||602||0
1655128410000|2022-06-13 13:53:30|601.8|601.4|601.8|601.4|601.8|601.4|601.6|601.4|2294
1655128420000|2022-06-13 13:53:40|601.6|601.2|601|600.6|601.8|601.6|601|600.6|46780
1655128430000|2022-06-13 13:53:50||600.4||600.6||600.6||600.4|0
1655128440000|2022-06-13 13:54:00|601.2|600.8|601.2|600.8|601.2|601|601|600.8|3773
1655128450000|2022-06-13 13:54:10|601|600.6|601|600.6|601|600.6|601|600.6|0
1655128460000|2022-06-13 13:54:20|601.2|600.8|601.4|600.8|601.4|601.2|601.2|600.6|7723
1655128470000|2022-06-13 13:54:30|601.2|601|601.2|601|601.2|601|601.2|601|0
1655128480000|2022-06-13 13:54:40|601|600.8|601.2|600.8|601.4|601|601|600.8|13955
1655128490000|2022-06-13 13:54:50|601.4||601.2||601.4||601.2||1736
1655128500000|2022-06-13 13:55:00|601.4|601|601.6|601.4|601.8|601.6|601.2|601|31043
1655128510000|2022-06-13 13:55:10|601.8|601.6|601.6|601.2|601.8|601.6|601.6|601.2|2359
1655128520000|2022-06-13 13:55:20|601.8|601.4|602|601.8|602|601.8|601.8|601.4|3214
1655128530000|2022-06-13 13:55:30|602.2|601.6|602|601.8|602.2|601.8|601.8|601.4|4091
1655128540000|2022-06-13 13:55:40||601.6||601.6||601.6||601.6|50
1655128560000|2022-06-13 13:56:00|602.2|601.8|602|601.8|602.6|602.2|601.8|601.6|20379
1655128570000|2022-06-13 13:56:10|602.2|602|602.2|602|602.4|602|602.2|601.8|416
1655128580000|2022-06-13 13:56:20|602.4|602.2|602.6|602.2|602.8|602.4|602.2|602|15972
1655128590000|2022-06-13 13:56:30|602.4|602|602.4|602|602.4|602|602.2|602|3073
1655128600000|2022-06-13 13:56:40|602.6|602.2|602.4|602|602.6|602.2|602.4|602|1184
1655128610000|2022-06-13 13:56:50|602.6|602.2|602.2|602|602.6|602.2|602.2|602|4791
1655128620000|2022-06-13 13:57:00|602.4|602.2|602.4|602|602.6|602.2|602.2|602|14408
1655128630000|2022-06-13 13:57:10|602.6|602.2|602.2|601.8|602.6|602.2|602.2|601.8|7943
1655128640000|2022-06-13 13:57:20|602.4|602|602.4|602|602.6|602.2|602.4|602|8738
1655128650000|2022-06-13 13:57:30|602.2|601.8|602.2|601.8|602.2|601.8|602.2|601.8|0
1655128670000|2022-06-13 13:57:50|602|601.6|602|601.6|602|601.6|602|601.6|5546
1655128690000|2022-06-13 13:58:10|601.8|601.8|602|601.8|602.2|601.8|601.8|601.6|15508
1655128700000|2022-06-13 13:58:20|602.2|602|602.4|602|602.6|602.2|602.2|601.8|5130
1655128710000|2022-06-13 13:58:30|602.2|601.8|602.4|602|602.4|602|602.2|601.8|3991
1655128720000|2022-06-13 13:58:40|602.6|602.2|602.6|602.2|602.6|602.2|602.6|602.2|79
1655128730000|2022-06-13 13:58:50|602.4|602|602.6|602.2|602.8|602.6|602.2|602|22367
1655128740000|2022-06-13 13:59:00|602.4|602|602.4|602|602.6|602|602.2|602|1300
1655128750000|2022-06-13 13:59:10|602.6|602.2|602.2|601.8|602.6|602.4|602|601.8|9275
1655128760000|2022-06-13 13:59:20|602|602|602.4|602|602.6|602.2|602|602|18850
1655128770000|2022-06-13 13:59:30|602.2|601.8|602|601.6|602.2|601.8|601.8|601.6|5650
1655128780000|2022-06-13 13:59:40|601.8|601.4|601.6|601.2|602|601.4|601.2|601|46982
1655128790000|2022-06-13 13:59:50|601.4|601|601.4|601|601.4|601|601|600.8|6814
1655128800000|2022-06-13 14:00:00|601.2|600.8|601.6|601.2|601.6|601.2|601.2|600.8|8879
1655128810000|2022-06-13 14:00:10|601.4|601|601|600.8|601.6|601|601|600.8|3564
1655128820000|2022-06-13 14:00:20|601.2|601|601.2|601|601.4|601|601.2|600.8|217
1655128830000|2022-06-13 14:00:30|601.6|601.4|601.8|601.6|601.8|601.6|601.6|601.2|29417
1655128840000|2022-06-13 14:00:40|602.2|602|602.8|602.6|602.8|602.6|602.2|602|15335
1655128850000|2022-06-13 14:00:50|603|602.8|602.2|601.8|603.4|603|602.2|601.8|2561
1655128860000|2022-06-13 14:01:00|602.4|602|602.4|602|602.4|602|602|601.8|3394
1655128870000|2022-06-13 14:01:10|602.6|602.2|602.8|602.4|602.8|602.6|602.4|602.2|2615
1655128880000|2022-06-13 14:01:20|602.6|602.2|602.6|602.2|602.8|602.2|602.2|602|4321
1655128890000|2022-06-13 14:01:30|602.4|602.4|603.4|603|603.4|603|602.4|602.4|27400
1655128900000|2022-06-13 14:01:40|603.2|602.8|603.2|602.8|603.2|603|603|602.8|311
1655128910000|2022-06-13 14:01:50|603|602.6|602.8|602.4|603.2|602.6|602.6|602.4|570
1655128930000|2022-06-13 14:02:10|602.6|602.2|602.2|601.8|602.8|602.4|602.2|601.8|11069
1655128940000|2022-06-13 14:02:20|602.4|602|602.4|602|602.6|602.2|602.4|602|599
1655128950000|2022-06-13 14:02:30|602.6|602.2|602.4|602|602.6|602.2|602.2|602|3878
1655128960000|2022-06-13 14:02:40|602.2|602.2|602|601.6|602.6|602.2|602|601.6|4207
1655128980000|2022-06-13 14:03:00|601.8|601.8|602.2|601.8|602.6|602.2|601.8|601.8|18685
1655128990000|2022-06-13 14:03:10|602|602|601.8|601.6|602.2|602|601.8|601.6|1517
1655129000000|2022-06-13 14:03:20|||||||||410
1655129010000|2022-06-13 14:03:30|602|601.8|602|601.6|602.2|602|602|601.6|10694
1655129020000|2022-06-13 14:03:40|601.8|601.4|602|601.6|602|601.6|601.6|601.2|3053
1655129030000|2022-06-13 14:03:50|601.8|601.4|601.6|601.2|601.8|601.4|601.4|601.2|1438
1655129040000|2022-06-13 14:04:00|601.4|601|601.2|601|601.4|601|601.2|601|599
1655129050000|2022-06-13 14:04:10|601.4|601.2|601.2|600.8|601.4|601.2|601|600.8|3797
1655129060000|2022-06-13 14:04:20|601|601|601.2|601|601.2|601|601|600.8|4244
1655129070000|2022-06-13 14:04:30|601|600.8|601|600.8|601|600.8|601|600.8|1464
1655129080000|2022-06-13 14:04:40|601.2|601|601.2|600.8|601.6|601.2|601.2|600.8|1838
1655129090000|2022-06-13 14:04:50||601||601||601||600.8|0
1655129110000|2022-06-13 14:05:10|601|600.8|601.6|601.2|601.6|601.2|600.8|600.6|27872
1655129120000|2022-06-13 14:05:20|601.8|601.4|602.2|601.8|602.2|602|601.8|601.2|752
1655129130000|2022-06-13 14:05:30|602|602|602.6|602.4|602.6|602.4|602|601.8|10027
1655129140000|2022-06-13 14:05:40|602.8|602.6|602.2|601.8|602.8|602.6|602.2|601.8|5012
1655129150000|2022-06-13 14:05:50|602.4|602|602.6|602.4|602.8|602.6|602.2|602|37809
1655129160000|2022-06-13 14:06:00|602.8|602.6|602.6|602.2|602.8|602.6|602.6|602.2|1989
1655129170000|2022-06-13 14:06:10|602.8|602.4|602.4|602.2|602.8|602.4|602.4|602.2|29248
1655129180000|2022-06-13 14:06:20|602.2|602|602.8|602.4|602.8|602.6|602.2|602|59232
1655129190000|2022-06-13 14:06:30|602.6|602.2|603|602.6|603|602.8|602.6|602.2|16182
1655129200000|2022-06-13 14:06:40|603.2|602.8|603.2|603|603.4|603.2|603.2|602.8|7569
1655129210000|2022-06-13 14:06:50|603|602.8|602.4|602.2|603.2|602.8|602.4|602.2|14112
1655129220000|2022-06-13 14:07:00|602.2|602|602|601.6|602.2|602.2|601.8|601.6|1976
1655129230000|2022-06-13 14:07:10|602.2|601.8|602.4|602|602.4|602|602|601.6|3547
1655129240000|2022-06-13 14:07:20|602.2|601.8|602|601.6|602.4|601.8|602|601.6|15017
1655129250000|2022-06-13 14:07:30|602.2|601.8|602|601.6|602.2|602|602|601.6|28249
1655129260000|2022-06-13 14:07:40|601.8|601.4|602.2|601.8|602.2|602|601.6|601.2|6128
1655129270000|2022-06-13 14:07:50|602|601.6|601.8|601.4|602|601.6|601.8|601.4|0
1655129280000|2022-06-13 14:08:00|601.6|601.2|601.8|601.4|601.8|601.6|601.4|601.2|3170
1655129290000|2022-06-13 14:08:10|601.6|601.6|601.4|601.2|601.6|601.6|601.2|601|41453
1655129300000|2022-06-13 14:08:20|601.6|601|601.6|601.2|601.8|601.4|601.6|601|664
1655129310000|2022-06-13 14:08:30|601.4|601|601.2|600.8|601.4|601|601.2|600.8|1623
1655129320000|2022-06-13 14:08:40|601.4|601|601.4|601.2|601.4|601.2|601.4|600.8|2515
1655129330000|2022-06-13 14:08:50|601.6|601|601.2|600.8|601.6|601|601.2|600.8|6092
1655129340000|2022-06-13 14:09:00|601|601|601.8|601.4|601.8|601.4|601|601|36077
1655129350000|2022-06-13 14:09:10|601.6|601.2|601.8|601.4|601.8|601.4|601.6|601.2|2000
1655129360000|2022-06-13 14:09:20|601.6|601.2|601.6|601.4|601.6|601.4|601.4|601.2|2034
1655129370000|2022-06-13 14:09:30|601.4|601.2|601.2|600.8|601.6|601.2|601.2|600.8|21504
1655129380000|2022-06-13 14:09:40|601|600.6|601|600.6|601|600.8|600.8|600.6|4113
1655129390000|2022-06-13 14:09:50|600.8|600.8|601|600.6|601|600.8|600.8|600.6|6058
1655129400000|2022-06-13 14:10:00|600.8|600.4|601.6|601.4|601.6|601.4|600.8|600.4|13232
1655129410000|2022-06-13 14:10:10|601.8|601.2|601.8|601.4|601.8|601.6|601.6|601.2|3755
1655129420000|2022-06-13 14:10:20|601.6||601.8||601.8||601.6||500
1655129430000|2022-06-13 14:10:30|601.6|601.2|601.2|601|601.8|601.2|601.2|600.8|3671
1655129440000|2022-06-13 14:10:40|601|600.8|600.8|600.4|601.2|600.8|600.8|600.4|9744
1655129460000|2022-06-13 14:11:00|600.6|600.6|600.8|600.4|601|600.8|600.6|600.4|28236
1655129470000|2022-06-13 14:11:10|600.6|600.2|600.4|600|600.8|600.4|600.2|600|25811
1655129480000|2022-06-13 14:11:20|600.2|599.8|600.6|600.2|600.8|600.4|599.4|599.2|976649
1655129490000|2022-06-13 14:11:30|600.8|600.4|600.6|600.4|600.8|600.4|600.6|600.4|4762
1655129500000|2022-06-13 14:11:40|600.4|600.2|599.8|599.4|600.4|600.2|599.8|599.4|13256
1655129510000|2022-06-13 14:11:50|600|599.6|600|599.8|600|599.8|599.6|599.4|17524
1655129520000|2022-06-13 14:12:00|599.8|599.6|600|599.6|600|599.6|599.8|599.6|844
1655129530000|2022-06-13 14:12:10|599.8|599.4|599.6|599.4|599.8|599.4|599.6|599.4|5736
1655129540000|2022-06-13 14:12:20|599.4|599.2|599.6|599.2|599.6|599.2|599.4|599|7597
1655129550000|2022-06-13 14:12:30|599.4|599|599.4|599|599.6|599|599.2|599|12733
1655129560000|2022-06-13 14:12:40|599.2|599.2|599.4|599.2|599.4|599.2|598.8|598.4|74623
1655129570000|2022-06-13 14:12:50|599.6|599|599.8|599.4|599.8|599.6|599.6|599|5749
1655129580000|2022-06-13 14:13:00|599.6|599.6|599.6|599|599.8|599.6|599.4|599|14637
1655129590000|2022-06-13 14:13:10|599.4|599.2|599.6|599.2|599.6|599.4|599.4|599.2|5914
1655129600000|2022-06-13 14:13:20|599.4|599|599.6|599.2|599.6|599.4|599.4|599|166
1655129610000|2022-06-13 14:13:30|599.8|599.4|599.8|599.4|599.8|599.6|599.6|599.2|9017
1655129620000|2022-06-13 14:13:40|599.6|599.2|599.6|599.2|599.8|599.4|599.4|599.2|498
1655129630000|2022-06-13 14:13:50|599.4|599|599.2|599|599.6|599.2|598.8|598.6|30840
1655129640000|2022-06-13 14:14:00|599|598.8|599|598.8|599.2|599|599|598.6|7800
1655129660000|2022-06-13 14:14:20|598.8|598.6|599|598.6|599|598.6|598.6|598.2|16646
1655129670000|2022-06-13 14:14:30|598.8|598.4|599|598.8|599|598.8|598.8|598.4|500
1655129680000|2022-06-13 14:14:40|599.2|599|599.4|599|599.4|599|599.2|599|11741
1655129690000|2022-06-13 14:14:50|599.2||599.4||599.4||599.2||0
1655129700000|2022-06-13 14:15:00|599.2|598.8|599.2|598.8|599.2|598.8|599.2|598.8|4344
1655129710000|2022-06-13 14:15:10|599|599|599.2|598.8|599.4|599.2|599|598.8|40808
1655129720000|2022-06-13 14:15:20|599.4|599|599.4|599|599.4|599|599.4|599|8431
1655129730000|2022-06-13 14:15:30|599.2|598.8|599.2|598.8|599.4|598.8|599.2|598.8|1436
1655129750000|2022-06-13 14:15:50|599.4|599|599.6|599.2|599.6|599.4|599.4|599|12092
1655129770000|2022-06-13 14:16:10|599.4|599|599.2|599|599.6|599|599.2|599|16903
1655129780000|2022-06-13 14:16:20|599|598.8|599.2|598.8|599.2|598.8|599|598.8|10
1655129790000|2022-06-13 14:16:30|599|598.6|598.8|598.6|599.2|598.8|598.4|598.2|17834
1655129800000|2022-06-13 14:16:40|598.6|598.4|598.6|598.2|598.8|598.6|598.4|598.2|10217
1655129810000|2022-06-13 14:16:50||598.4||598.4||598.4||598.4|0
1655129820000|2022-06-13 14:17:00|598.8|598.6|598.8|598.4|599|598.6|598.8|598.4|1242
1655129830000|2022-06-13 14:17:10|599|598.6|599|598.6|599|598.8|599|598.6|0
1655129840000|2022-06-13 14:17:20|598.8|598.4|598.8|598.4|599|598.8|598.8|598.4|4578
1655129850000|2022-06-13 14:17:30|598.6|598.6|598.8|598.4|599|598.6|598.6|598.4|4065
1655129860000|2022-06-13 14:17:40|599|598.6|598.8|598.6|599|598.6|598.8|598.4|511
1655129870000|2022-06-13 14:17:50|599|598.4|598.8|598.4|599|598.4|598.6|598.4|8067
1655129880000|2022-06-13 14:18:00|598.6|598.2|598.8|598.4|598.8|598.4|598.4|598.2|39002
1655129890000|2022-06-13 14:18:10|599|598.6|599.2|599|599.2|599|599|598.4|6300
1655129900000|2022-06-13 14:18:20|599|598.8|598.6|598.4|599.2|598.8|598.6|598.4|54742
1655129910000|2022-06-13 14:18:30|598.8|598.2|598.6|598.2|598.8|598.4|598.4|598.2|33810
1655129920000|2022-06-13 14:18:40|598.4|598.4|598.4|598.2|598.4|598.4|598.4|598.2|3491
1655129930000|2022-06-13 14:18:50|598.6|598.4|598.6|598.2|598.6|598.4|598.6|598.2|0
1655129950000|2022-06-13 14:19:10|598.4|598|598.4|598.2|598.6|598.2|597.6|597.4|130488
1655129960000|2022-06-13 14:19:20|598.6|598.4|598.2|597.8|598.6|598.4|598.2|597.8|13162
1655129970000|2022-06-13 14:19:30|598|597.6|598.6|598.2|598.6|598.4|598|597.6|8477
1655129980000|2022-06-13 14:19:40|598.4||598.6||598.6||598.4||625
1655129990000|2022-06-13 14:19:50|598.4|598.4|598.4|598|598.4|598.4|598.4|597.8|565
1655130000000|2022-06-13 14:20:00|598.2|597.8|598.2|597.8|598.2|597.8|598|597.8|703
1655130010000|2022-06-13 14:20:10|598.4|598|598.4|598.2|598.4|598.2|598.4|597.8|1474
1655130020000|2022-06-13 14:20:20|598.6|598|598.8|598.4|599.2|598.8|598.6|598|4278
1655130030000|2022-06-13 14:20:30|599|598.6|599|598.8|599.2|598.8|599|598.4|7441
1655130040000|2022-06-13 14:20:40|598.8|598.6|599|598.8|599.2|598.8|598.8|598.6|1011
1655130050000|2022-06-13 14:20:50|599.2|599|599|598.6|599.2|599|598.8|598.6|11040
1655130060000|2022-06-13 14:21:00|599.2|598.8|599.4|599|599.8|599.6|599|598.6|15594
1655130070000|2022-06-13 14:21:10|599.2|598.8|599.4|599|599.4|599.2|599|598.6|9580
1655130080000|2022-06-13 14:21:20|599.2|598.8|598.6|598.2|599.4|598.8|598.6|598.2|651
1655130090000|2022-06-13 14:21:30|598.4|598.4|599|598.8|599|598.8|598.4|598.2|10345
1655130100000|2022-06-13 14:21:40|599.2|599|599|598.6|599.2|599|599|598.6|1770
1655130110000|2022-06-13 14:21:50|599.2|598.8|599|598.6|599.2|598.8|599|598.6|9320
1655130120000|2022-06-13 14:22:00|598.8|598.4|598.4|598|598.8|598.4|598.2|597.8|6418
1655130130000|2022-06-13 14:22:10|598.6|598.2|598.4|598|598.6|598.2|598.4|598|10425
1655130140000|2022-06-13 14:22:20|598.2|597.8|598.6|598.2|598.6|598.4|598.2|597.8|16987
1655130150000|2022-06-13 14:22:30|598.4|598|598.2|598|598.6|598.2|598.2|598|0
1655130160000|2022-06-13 14:22:40|598.4|598.2|598.4|598|598.4|598.2|598.2|598|3245
1655130190000|2022-06-13 14:23:10|598.2|597.8|597.6|597.4|598.4|598|597.4|597.2|52955
1655130200000|2022-06-13 14:23:20|597.8|597.6|597.8|597.4|597.8|597.6|597.4|597.2|11980
1655130220000|2022-06-13 14:23:40|||||||||100
1655130230000|2022-06-13 14:23:50|597.6|597.2|597.4|597.2|597.8|597.2|597.4|597.2|10458
1655130240000|2022-06-13 14:24:00|597.2|597|597.4|597|597.4|597.2|597.2|597|34602
1655130250000|2022-06-13 14:24:10|597.2||597.4||597.4||597.2||16881
1655130260000|2022-06-13 14:24:20|597.2||597.2||597.2||597.2||155
1655130270000|2022-06-13 14:24:30|597.4|597.2|597|596.6|597.4|597.2|597|596.6|7471
1655130280000|2022-06-13 14:24:40|597.2|596.8|597.4|597|597.6|597.2|597.2|596.6|16368
1655130300000|2022-06-13 14:25:00|597.2|596.8|597.4|597|597.4|597|597|596.8|17202
1655130310000|2022-06-13 14:25:10|597.6|597.2|597.4|597|597.6|597.2|597.4|597|0
1655130320000|2022-06-13 14:25:20|597.6|597.2|597.8|597.4|598|597.8|597.4|597|47185
1655130330000|2022-06-13 14:25:30|598|597.6|597.4|597|598|597.8|597.4|597|8399
1655130350000|2022-06-13 14:25:50|597.6|597.2|597.6|597.2|597.6|597.2|597.4|597.2|7038
1655130360000|2022-06-13 14:26:00|597.8|597.4|597.8|597.4|597.8|597.6|597.6|597.2|18766
1655130370000|2022-06-13 14:26:10|597.6|597.2|597.6|597.2|597.8|597.4|597.6|597.2|4136
1655130380000|2022-06-13 14:26:20|597.4|597|596.8|596.6|597.6|597|596.6|596.2|71866
1655130390000|2022-06-13 14:26:30|597|596.8|597|596.8|597.2|596.8|596.8|596.6|21738
1655130400000|2022-06-13 14:26:40|597.2||597||597.2||597||6397
1655130410000|2022-06-13 14:26:50|596.8|596.6|596.6|596.2|597|596.6|596.6|596.2|5404
1655130420000|2022-06-13 14:27:00|596.4||596.6||596.6||596.4||0
1655130430000|2022-06-13 14:27:10|596.8|596.4|596.6|596.2|596.8|596.4|596.4|596.2|5067
1655130440000|2022-06-13 14:27:20|596.4||596.6||596.6||596.4||0
1655130450000|2022-06-13 14:27:30|596.8|596.4|597.6|597.2|597.6|597.2|596.6|596.2|21103
1655130460000|2022-06-13 14:27:40|597.4|597|597.4|597|597.4|597|597.4|597|722
1655130470000|2022-06-13 14:27:50|597.2|597.2|597.2|596.6|597.2|597.2|597|596.6|4261
1655130480000|2022-06-13 14:28:00|597.4|596.8|597.4|597.2|597.6|597.4|597.4|596.6|7606
1655130490000|2022-06-13 14:28:10|597.6|597.4|597.4|597|597.6|597.4|597.2|597|20000
1655130500000|2022-06-13 14:28:20|597.2|596.8|597.2|596.8|597.2|596.8|597.2|596.8|10754
1655130510000|2022-06-13 14:28:30|597||597||597.2||597||3000
1655130520000|2022-06-13 14:28:40|596.8|596.6|596.8|596.4|596.8|596.6|596.8|596.4|0
1655130530000|2022-06-13 14:28:50|597|596.6|597.2|596.8|597.2|596.8|597|596.4|5281
1655130540000|2022-06-13 14:29:00|597|597|597.4|597.2|597.4|597.2|597|596.8|3838
1655130550000|2022-06-13 14:29:10|597.6|597.4|597.2|596.8|597.6|597.4|597.2|596.8|10440
1655130560000|2022-06-13 14:29:20|597|596.6|597.4|597|597.4|597|597|596.6|7538
1655130590000|2022-06-13 14:29:50|597.2||597.4||597.4||597.2||0
1655130600000|2022-06-13 14:30:00|597.6|597.2|597.6|597.2|597.6|597.4|597.4|597.2|9698
1655130610000|2022-06-13 14:30:10|597.8|597.4|597.4|597|598|597.6|597.4|597|23373
1655130650000|2022-06-13 14:30:50|597.6|597.2|598.6|598.2|599|598.4|597.6|597.2|207633
1655130660000|2022-06-13 14:31:00|598.4|598|598.2|597.8|598.6|598|598.2|597.8|13870
1655130670000|2022-06-13 14:31:10|598|597.6|598.4|598|598.4|598.2|597.8|597.6|9031
1655130680000|2022-06-13 14:31:20|598.2|597.8|597.8|597.4|598.2|597.8|597.2|597|34229
1655130690000|2022-06-13 14:31:30|597.6|597.2|597.6|597.2|597.6|597.2|597.6|597.2|0
1655130700000|2022-06-13 14:31:40|597.4|597.4|597.4|597|597.4|597.4|597.4|597|18
1655130710000|2022-06-13 14:31:50|597.6|597.2|597.4|597|597.6|597.2|597.4|597|60
1655130730000|2022-06-13 14:32:10|597.2|596.4|596.6|596.2|597.4|596.4|596.4|596.2|80498
1655130740000|2022-06-13 14:32:20|596.8|596.4|596.6|596.2|596.8|596.4|596.6|596.2|13800
1655130750000|2022-06-13 14:32:30|596.8|596.4|596.6|596.2|596.8|596.4|596.6|596.2|13708
1655130760000|2022-06-13 14:32:40|596.8|596.4|596.6|596.2|596.8|596.4|596.4|596.2|4550
1655130770000|2022-06-13 14:32:50|596.8|596.4|596.8|596.4|596.8|596.6|596.6|596.2|2746
1655130780000|2022-06-13 14:33:00|597.8|596.6|597.6|597.2|597.8|597.6|597.4|596.4|106389
1655130790000|2022-06-13 14:33:10|597.8|597.4|597.8|597.4|598.2|598|597.6|597.4|27831
1655130800000|2022-06-13 14:33:20|597.6|597.2|597.8|597.2|597.8|597.2|597.2|597|10805
1655130820000|2022-06-13 14:33:40|597.6|597.4|598.4|598|598.4|598|597.6|597.4|11503
1655130830000|2022-06-13 14:33:50|598.2|597.8|598.4|597.8|598.4|597.8|598|597.6|1447
1655130840000|2022-06-13 14:34:00||598||598.2||598.2||598|2192
1655130850000|2022-06-13 14:34:10|598.6|598.4|598.2|597.8|598.8|598.4|598.2|597.8|13924
1655130860000|2022-06-13 14:34:20|598|597.6|598|597.6|598|597.6|598|597.4|5385
1655130870000|2022-06-13 14:34:30|598.2|598|598.2|597.6|598.2|598|598|597.6|996
1655130880000|2022-06-13 14:34:40|598|597.8|598|597.8|598|597.8|598|597.6|9000
1655130890000|2022-06-13 14:34:50|598.2|598|598.4|598|598.6|598|598.2|598|1228
1655130900000|2022-06-13 14:35:00|598.2||598.4||598.6||598.2||2350
1655130910000|2022-06-13 14:35:10|598.6|598.2|598.6|598.2|599|598.8|598.2|598|59035
1655130920000|2022-06-13 14:35:20|598.4|598|598.4|598|598.4|598|598.4|598|0
1655130930000|2022-06-13 14:35:30|598.6|598.2|599|598.6|599.2|598.8|598.6|598.2|32838
1655130940000|2022-06-13 14:35:40|598.8|598.4|598.4|598|598.8|598.4|598|597.8|13217
1655130950000|2022-06-13 14:35:50|598.6|598.2|598.4|597.8|598.6|598.2|598.4|597.8|5670
1655130960000|2022-06-13 14:36:00|598.2|597.6|598.6|598.2|598.8|598.4|598.2|597.6|14442
1655130970000|2022-06-13 14:36:10|598.8|598.4|598.8|598.2|599|598.8|598.6|598.2|11061
1655130980000|2022-06-13 14:36:20|598.6|598.4|598.8|598.2|598.8|598.4|598.6|598.2|2642
1655130990000|2022-06-13 14:36:30|599|598.4|599.6|599.2|599.6|599.2|598.6|598.2|117659
1655131000000|2022-06-13 14:36:40|599.4|599|599.4|599|599.4|599.2|599.2|598.8|19607
1655131010000|2022-06-13 14:36:50|599.6|599.2|599.6|599.2|599.6|599.2|599.2|598.8|19153
1655131020000|2022-06-13 14:37:00|||||||||25
1655131030000|2022-06-13 14:37:10|599.8|599.4|599.4|599.2|599.8|599.6|599.4|599.2|7033
1655131040000|2022-06-13 14:37:20|599.6|599.4|599.6|599.2|599.6|599.4|599.6|599.2|190
1655131060000|2022-06-13 14:37:40||599.4||599.2||599.4||599.2|2057
1655131070000|2022-06-13 14:37:50|599.4|599.4|599.6|599.2|599.6|599.4|599.4|599.2|21678
1655131080000|2022-06-13 14:38:00|599.8||599.8||599.8||599.8||0
1655131090000|2022-06-13 14:38:10|599.6|599.4|599.8|599.4|599.8|599.4|599.6|599.4|6000
1655131100000|2022-06-13 14:38:20|600|599.6|599.8|599.4|600.8|600.6|599.4|599.2|75273
1655131110000|2022-06-13 14:38:30|599.6||599.8||599.8||599.6||8
1655131120000|2022-06-13 14:38:40|599.6|599.2|599.6|599.4|599.6|599.4|599.6|599.2|5223
1655131130000|2022-06-13 14:38:50|599.8|599.6|600|599.4|600|599.6|599.8|599.4|5659
1655131140000|2022-06-13 14:39:00|599.8||600||600||599.8||100
1655131150000|2022-06-13 14:39:10|599.8|599.6|599.6|599.4|600|599.8|599.6|599.4|4040
1655131160000|2022-06-13 14:39:20|599.8||599.8||599.8||599.8||500
1655131170000|2022-06-13 14:39:30|599.6|599.2|599.4|599|599.8|599.4|599.2|599|26602
1655131180000|2022-06-13 14:39:40|599.2|598.8|599.2|598.6|599.4|599|599|598.6|14276
1655131190000|2022-06-13 14:39:50|599||599||599||599||0
1655131200000|2022-06-13 14:40:00|598.8|598.4|598.6|598.2|599|598.4|598.2|598|31437
1655131210000|2022-06-13 14:40:10|598.4|598.4|598.2|598|598.6|598.4|598.2|597.8|3019
1655131220000|2022-06-13 14:40:20|598|597.8|598.4|598|598.4|598|598|597.8|10332
1655131230000|2022-06-13 14:40:30|598.2|598.2|598.4|597.8|598.4|598.2|598|597.8|3548
1655131240000|2022-06-13 14:40:40|598.2|598|598.6|598.2|598.6|598.2|598.2|598|4596
1655131250000|2022-06-13 14:40:50|598.4|598.4|598.8|598.4|598.8|598.4|598.4|598.2|11851
1655131270000|2022-06-13 14:41:10|598.6|598.2|598.6|598.2|598.8|598.2|598.4|598.2|3243
1655131280000|2022-06-13 14:41:20|598.8|598.4|599|598.6|599|598.6|598.8|598.4|9294
1655131290000|2022-06-13 14:41:30|598.8|598.4|599|598.4|599|598.4|598.8|598.2|504
1655131300000|2022-06-13 14:41:40|598.8|598.6|598.8|598.6|598.8|598.6|598.8|598.6|382
1655131310000|2022-06-13 14:41:50|599||598.8||599||598.8||12000
1655131320000|2022-06-13 14:42:00|598.6|598.4|598.8|598.6|598.8|598.6|598.6|598.2|14318
1655131330000|2022-06-13 14:42:10|598.6|598.4|598.6|598.2|598.8|598.6|598.4|598.2|1442
1655131340000|2022-06-13 14:42:20|598.4|598|597.8|597.4|598.4|598.2|597.6|597.4|15813
1655131350000|2022-06-13 14:42:30|597.6|597.6|598|597.8|598.2|597.8|597.6|597.6|7028
1655131360000|2022-06-13 14:42:40|597.8|597.6|597.8|597.4|598|597.6|597.8|597.4|8166
1655131370000|2022-06-13 14:42:50|598|597.6|598|597.4|598|597.8|597.8|597.4|10091
1655131390000|2022-06-13 14:43:10|597.8|597.2|597.4|597|597.8|597.2|597.2|597|8390
1655131400000|2022-06-13 14:43:20|597.2|596.8|597|596.6|597.4|597|596.8|596.6|9633
1655131410000|2022-06-13 14:43:30|597.2|596.8|597.6|597|597.6|597.2|597|596.8|38073
1655131420000|2022-06-13 14:43:40|597.8|597.2|597.6|597|597.8|597.2|597.2|596.8|19125
1655131430000|2022-06-13 14:43:50|597.4|597.2|597|596.8|597.6|597.2|596.8|596.6|22147
1655131440000|2022-06-13 14:44:00|597.2|597|596.8|596.6|597.4|597|596.8|596.4|19176
1655131450000|2022-06-13 14:44:10|597|596.4|597.4|596.8|597.4|597|597|596.4|29024
1655131460000|2022-06-13 14:44:20|597.2|597|597.6|597|597.6|597.2|597.2|597|27761
1655131480000|2022-06-13 14:44:40|597.8|597.2|597.8|597.4|597.8|597.4|597.8|597.2|417
1655131490000|2022-06-13 14:44:50|597.6|597.2|597.6|597.2|597.8|597.2|597.4|597|13922
1655131500000|2022-06-13 14:45:00|597.8||597.8||597.8||597.8||0
1655131510000|2022-06-13 14:45:10|598|597.4|598|597.6|598|597.8|597.8|597.4|3816
1655131520000|2022-06-13 14:45:20|597.8|597.4|597.4|597|598|597.4|597.4|597|11054
1655131530000|2022-06-13 14:45:30|597.2|596.8|596.8|596.4|597.4|596.8|596.8|596.4|6784
1655131550000|2022-06-13 14:45:50|597|596.6|597.2|596.6|597.2|596.6|597|596.6|1763
1655131560000|2022-06-13 14:46:00|597|596.4|596.8|596.4|597|596.6|596.6|596.4|884
1655131570000|2022-06-13 14:46:10|597|596.6|597.2|596.8|597.2|596.8|597|596.6|4634
1655131580000|2022-06-13 14:46:20|597.4|597|598|597.6|598|597.6|597.4|597|18046
1655131590000|2022-06-13 14:46:30|597.8|597.4|597.6|597.2|598|597.4|597.2|597|35832
1655131600000|2022-06-13 14:46:40|597.8|597.4|598|597.6|598|597.6|597.8|597.2|1100
1655131610000|2022-06-13 14:46:50|597.8|597.4|598|597.6|598|597.6|597.8|597.4|2449
1655131620000|2022-06-13 14:47:00|597.8|597.4|598|597.6|598|597.6|597.8|597.4|697
1655131630000|2022-06-13 14:47:10|598.2|597.8|598|597.8|598.2|598|598|597.6|5037
1655131640000|2022-06-13 14:47:20|598.2|597.6|598.2|597.8|598.2|597.8|597.8|597.4|44
1655131650000|2022-06-13 14:47:30|598|597.6|597.8|597.4|598|597.6|597.8|597.4|0
1655131660000|2022-06-13 14:47:40|598|597.6|597.8|597.4|598|597.6|597.8|597.4|2664
1655131670000|2022-06-13 14:47:50|598|597.6|598|597.6|598|597.6|597.8|597.4|280
1655131680000|2022-06-13 14:48:00|597.8|597.4|598.2|597.8|598.2|598|597.8|597.4|3833
1655131690000|2022-06-13 14:48:10|598|597.6|598.2|597.6|598.2|598|598|597.6|5775
1655131700000|2022-06-13 14:48:20||597.8||597.8||597.8||597.8|150
1655131710000|2022-06-13 14:48:30|598|597.6|597.8|597.4|598.2|597.6|597.8|597.4|1942
1655131720000|2022-06-13 14:48:40|598|597.6|598.2|597.8|598.2|597.8|597.8|597.4|3768
1655131730000|2022-06-13 14:48:50|598.4|598|598.2|598|598.4|598.2|598.2|597.8|3094
1655131740000|2022-06-13 14:49:00|598|597.8|598.4|598|598.4|598.2|598|597.8|1172
1655131750000|2022-06-13 14:49:10|598.2|598.2|598.2|598|598.4|598.2|598.2|598|5911
1655131760000|2022-06-13 14:49:20|598|597.8|598|597.8|598.2|597.8|597.8|597.6|4233
1655131770000|2022-06-13 14:49:30||597.6||597.6||597.8||597.6|1223
1655131780000|2022-06-13 14:49:40|598.2|597.8|598.2|597.8|598.2|598|598.2|597.8|1196
1655131810000|2022-06-13 14:50:10|598||598.2||598.2||598||100
1655131830000|2022-06-13 14:50:30|598|597.6|597.8|597.4|598.2|597.6|597.6|597.4|11193
1655131840000|2022-06-13 14:50:40|598|597.6|598|597.6|598|597.6|598|597.6|0
1655131850000|2022-06-13 14:50:50|597.8|597.4|597.8|597.4|597.8|597.6|597.6|597.4|7200
1655131860000|2022-06-13 14:51:00|597.6|597.6|597.2|596.8|597.6|597.6|597|596.8|47080
1655131870000|2022-06-13 14:51:10||597||597||597||597|0
1655131880000|2022-06-13 14:51:20|597.4|597.2|597.4|597|597.6|597.2|597.2|597|6272
1655131890000|2022-06-13 14:51:30|||||||||100
1655131900000|2022-06-13 14:51:40|597.6|597.2|597.6|597.4|597.6|597.4|597.4|597.2|6445
1655131910000|2022-06-13 14:51:50|597.4|597.2|597.2|597|597.4|597.2|597|596.6|16048
1655131920000|2022-06-13 14:52:00|597.4|597.2|597.6|597.2|597.6|597.2|597.4|597.2|1954
1655131930000|2022-06-13 14:52:10|597.8|597.4|598|597.6|598|597.6|597.8|597.4|16447
1655131940000|2022-06-13 14:52:20|598.2|597.8|598.4|598|598.4|598|598.2|597.8|4200
1655131950000|2022-06-13 14:52:30|598.2|597.8|598|597.6|598.2|597.8|598|597.6|1924
1655131970000|2022-06-13 14:52:50|597.8|597.4|597.6|597.2|598|597.4|597.6|597.2|5181
1655131980000|2022-06-13 14:53:00|597.8|597.4|598|597.6|598|597.8|597.8|597.4|2401
1655131990000|2022-06-13 14:53:10||597.8||597.8||597.8||597.6|1000
1655132010000|2022-06-13 14:53:30||597.6||597.6||597.6||597.6|0
1655132030000|2022-06-13 14:53:50|598.2|597.8|598|597.8|598.2|598|598|597.6|1000
1655132040000|2022-06-13 14:54:00|598.2|597.6|598.2|597.8|598.4|598.2|598.2|597.6|20953
1655132050000|2022-06-13 14:54:10|598|597.6|598.6|598.2|598.6|598.2|598|597.6|27402
1655132060000|2022-06-13 14:54:20||598.4||598.2||598.4||598.2|6623
1655132070000|2022-06-13 14:54:30|598.4|598.4|598.4|598.2|598.8|598.4|598.4|598.2|4631
1655132080000|2022-06-13 14:54:40|598.6|598.4|598.6|598.2|598.8|598.4|598.4|598.2|15390
1655132090000|2022-06-13 14:54:50|598.8|598.4|599|598.6|599|598.8|598.6|598.4|22870
1655132110000|2022-06-13 14:55:10|598.8|598.4|599.2|599|599.2|599|598.6|598.4|37647
1655132120000|2022-06-13 14:55:20|599.4|599.2|599.4|599|599.4|599.2|599.4|599|27
1655132130000|2022-06-13 14:55:30|599.6|599.2|599.6|599.2|599.6|599.2|599.6|599.2|0
1655132140000|2022-06-13 14:55:40|599.8|599.4|599.6|599.2|599.8|599.4|599.4|599.2|6680
1655132150000|2022-06-13 14:55:50|599.8|599.4|599.6|599.2|599.8|599.4|599.4|599.2|2571
1655132160000|2022-06-13 14:56:00|599.4|599|599.4|599|599.4|599|599.2|599|3974
1655132170000|2022-06-13 14:56:10||599.2||599||599.2||599|3500
1655132200000|2022-06-13 14:56:40|||||||||1194
1655132210000|2022-06-13 14:56:50|599.2|598.8|599|598.6|599.4|598.8|598.6|598.2|56819
1655132220000|2022-06-13 14:57:00|599.2|598.8|599.2|598.8|599.4|599.2|599.2|598.8|3929
1655132230000|2022-06-13 14:57:10|599|598.6|598.8|598.4|599|598.6|598.8|598.4|1969
1655132240000|2022-06-13 14:57:20|599.4|598.6|599.2|598.8|599.6|599.2|599.2|598.4|46906
1655132250000|2022-06-13 14:57:30|599.4|599|599.6|599.2|599.6|599.4|599.4|598.8|13806
1655132260000|2022-06-13 14:57:40|599.8|599.4|599.8|599.4|600.2|599.8|599.8|599.2|30303
1655132270000|2022-06-13 14:57:50|599.6|599.2|600.4|600|600.4|600|599.6|599.2|42753
1655132280000|2022-06-13 14:58:00|600.2|599.8|600.2|599.8|600.4|600|599.6|599.4|29052
1655132290000|2022-06-13 14:58:10|600.4|600|600|599.6|600.4|600|600|599.6|11589
1655132300000|2022-06-13 14:58:20|599.8|599.8|600|599.6|600.2|599.8|599.8|599.6|5703
1655132310000|2022-06-13 14:58:30|600.2|599.8|600.2|599.8|600.2|599.8|600.2|599.8|0
1655132320000|2022-06-13 14:58:40|600|599.6|599.6|599.2|600|599.6|599.4|599.2|10421
1655132330000|2022-06-13 14:58:50|599.8|599.4|599.8|599.4|599.8|599.4|599.6|599.2|4402
1655132340000|2022-06-13 14:59:00|599.6|599.2|599.8|599.4|599.8|599.4|599.6|599.2|0
1655132350000|2022-06-13 14:59:10|599.6|599.2|599.8|599.4|599.8|599.6|599.6|599.2|2000
1655132360000|2022-06-13 14:59:20|600|599.6|600|599.6|600|599.6|600|599.6|4076
1655132370000|2022-06-13 14:59:30|599.8|599.4|599.2|598.8|599.8|599.4|599|598.8|10061
1655132380000|2022-06-13 14:59:40|599|598.6|599.2|598.8|599.2|598.8|599|598.6|3499
1655132390000|2022-06-13 14:59:50|||||||||300
1655132400000|2022-06-13 15:00:00|599|599|598.8|598.6|599.2|599|598.8|598.6|3989
1655132420000|2022-06-13 15:00:20|598.6|598.4|598.6|598.2|598.8|598.4|598.2|598|42259
1655132440000|2022-06-13 15:00:40||598.4||598.2||598.4||598.2|0
1655132450000|2022-06-13 15:00:50|598.4|598|598.8|598.4|599|598.6|598.2|598|60764
1655132460000|2022-06-13 15:01:00|599|598.2|598.4|598|599|598.2|598.4|598|7437
1655132470000|2022-06-13 15:01:10||598.2||598||598.2||598|0
1655132480000|2022-06-13 15:01:20|598.2|597.8|598.2|597.8|598.2|597.8|598.2|597.8|6860
1655132490000|2022-06-13 15:01:30|598|597.6|598.4|598|598.4|598|597.8|597.6|14446
1655132500000|2022-06-13 15:01:40|598.2|597.8|598.2|598|598.4|598|598|597.6|0
1655132510000|2022-06-13 15:01:50|598.4|598.2|598.4|598|598.4|598.2|598.2|597.8|13781
1655132520000|2022-06-13 15:02:00|598.2|597.8|598|597.8|598.2|598|598|597.8|2051
1655132540000|2022-06-13 15:02:20|598.2|597.6|598.4|598|598.4|598.2|598|597.6|11576
1655132550000|2022-06-13 15:02:30|598.2|598.2|598.2|597.8|598.2|598.2|598.2|597.8|3659
1655132560000|2022-06-13 15:02:40|598.4|598|598.4|598|598.4|598.2|598.2|598|1094
1655132580000|2022-06-13 15:03:00|598.2|598.2|598.2|597.8|598.4|598.2|598|597.8|3263
1655132590000|2022-06-13 15:03:10|598.4|598|598|597.8|598.4|598|598|597.8|3448
1655132600000|2022-06-13 15:03:20|597.8|597.6|597.6|597.2|598|597.6|597.6|597.2|11206
1655132620000|2022-06-13 15:03:40|597.4|597|597.4|597|597.6|597.2|597.2|597|8164
1655132630000|2022-06-13 15:03:50|597.2|596.8|597.2|597|597.4|597|597|596.8|32025
1655132640000|2022-06-13 15:04:00|597|596.8|597.2|597|597.2|597|597|596.6|10231
1655132650000|2022-06-13 15:04:10|597|596.8|597.2|596.8|597.2|596.8|597|596.6|2271
1655132660000|2022-06-13 15:04:20|597.6|597|597|596.6|597.6|597.4|597|596.6|103429
1655132670000|2022-06-13 15:04:30|596.8|596.4|596.8|596.6|597|596.6|596.6|596.4|15431
1655132680000|2022-06-13 15:04:40||596.4||596.6||596.6||596.4|4866
1655132690000|2022-06-13 15:04:50|597|596.4|596.8|596.6|597|596.6|596.6|596.4|21082
1655132700000|2022-06-13 15:05:00|596.6|596.4|596.8|596.4|596.8|596.6|596.6|596.2|17847
1655132710000|2022-06-13 15:05:10||596.6||596.4||596.6||596.4|560
1655132720000|2022-06-13 15:05:20|596.6|596.6|596.6|596.2|597|596.8|596.4|596|26919
1655132730000|2022-06-13 15:05:30|596.8|596.4|597|596.6|597|596.6|596.8|596.2|34551
1655132740000|2022-06-13 15:05:40|596.8|596.4|597|596.8|597|596.8|596.8|596.4|11247
1655132750000|2022-06-13 15:05:50|596.8|596.6|596.6|596.4|596.8|596.8|596.6|596.4|5120
1655132760000|2022-06-13 15:06:00|596.4|596.2|596.6|596.2|596.8|596.4|596.4|596|16961
1655132770000|2022-06-13 15:06:10|596.8|596.4|596.8|596.4|596.8|596.6|596.6|596.2|17107
1655132780000|2022-06-13 15:06:20|596.6|596.2|596.6|596.4|596.8|596.6|596.2|596|55015
1655132790000|2022-06-13 15:06:30|596.8|596.2|596.2|595.8|596.8|596.2|596|595.6|44359
1655132800000|2022-06-13 15:06:40|596.4|596|596.4|596|596.4|596.2|596.4|596|9291
1655132810000|2022-06-13 15:06:50|596.2|596.2|596.4|596|596.6|596.4|596.2|596|18985
1655132820000|2022-06-13 15:07:00|596.6|596.2|597.2|596.8|597.8|597.6|596.6|596.2|112179
1655132830000|2022-06-13 15:07:10|597|596.6|596.8|596.4|597|596.8|596.6|596.2|24357
1655132840000|2022-06-13 15:07:20|596.6|596.2|596.2|595.8|596.6|596.2|595.8|595.4|82938
1655132850000|2022-06-13 15:07:30|596.4|596|596.6|596.4|596.6|596.4|596.4|595.8|7249
1655132860000|2022-06-13 15:07:40|596.4|596.2|596.4|596.2|596.4|596.2|596.2|596|3266
1655132870000|2022-06-13 15:07:50|596.2|596|596|595.6|596.2|596|596|595.6|11215
1655132880000|2022-06-13 15:08:00|595.8|595.8|596|595.6|596|595.8|595.8|595.6|585
1655132890000|2022-06-13 15:08:10|595.8|595.8|596.4|596.2|596.4|596.2|595.8|595.4|38281
1655132900000|2022-06-13 15:08:20|596.6|596|596.6|596.2|596.6|596.4|596.6|596|0
1655132910000|2022-06-13 15:08:30|596.4|596|596.2|595.8|596.4|596.2|596.2|595.8|8047
1655132920000|2022-06-13 15:08:40|596|595.6|596|595.6|596.2|595.8|596|595.6|8010
1655132930000|2022-06-13 15:08:50||595.8||595.6||595.8||595.6|244
1655132940000|2022-06-13 15:09:00|596.2|595.8|596|595.8|596.2|596|596|595.6|10670
1655132950000|2022-06-13 15:09:10|596.2|596|596|595.8|596.2|596|596|595.8|1226
1655132960000|2022-06-13 15:09:20|596.2|596|596.6|596.2|596.6|596.2|596.2|596|4235
1655132970000|2022-06-13 15:09:30|596.4||596.4||596.4||596.4||0
1655132980000|2022-06-13 15:09:40|596.6|596|596.2|595.8|596.6|596|596|595.8|16011
1655132990000|2022-06-13 15:09:50||596||595.8||596||595.8|1589
1655133000000|2022-06-13 15:10:00||596||595.8||596||595.8|4581
1655133010000|2022-06-13 15:10:10||596||595.8||596||595.8|2109
1655133020000|2022-06-13 15:10:20|596|595.6|596|595.6|596|595.8|595.8|595.6|22640
1655133030000|2022-06-13 15:10:30||595.8||595.6||595.8||595.6|2939
1655133040000|2022-06-13 15:10:40|596.2|595.8|596.2|595.8|596.2|596|596|595.8|6884
1655133050000|2022-06-13 15:10:50|596|595.6|596.2|595.8|596.4|596|595.8|595.6|29394
1655133060000|2022-06-13 15:11:00|596|596|596.6|596.2|596.6|596.2|596|595.6|23872
1655133070000|2022-06-13 15:11:10|596.8|596.4|596.8|596.4|596.8|596.4|596.8|596.2|3698
1655133080000|2022-06-13 15:11:20|596.6|596.2|596.6|596.2|596.6|596.2|596.6|596.2|4047
1655133090000|2022-06-13 15:11:30|596.4|596|596.4|596|596.4|596|596.4|596|7653
1655133100000|2022-06-13 15:11:40|596.6|596.2|596.4|596|597|596.6|596.4|596|15611
1655133110000|2022-06-13 15:11:50|||||||||50
1655133120000|2022-06-13 15:12:00||596.2||596||596.2||596|8818
1655133130000|2022-06-13 15:12:10|596.2|596.2|596.6|596.2|596.6|596.2|596.2|596|15753
1655133140000|2022-06-13 15:12:20|||||||||24
1655133150000|2022-06-13 15:12:30|596.8|596.4|596.4|596|596.8|596.6|596.4|596|8848
1655133160000|2022-06-13 15:12:40|596.2|596.2|596.4|596|596.4|596.2|596.2|596|3293
1655133170000|2022-06-13 15:12:50|596.2|595.8|596.4|596|596.4|596|596|595.8|6738
1655133180000|2022-06-13 15:13:00|596.2|595.8|596.2|595.8|596.2|595.8|596.2|595.8|0
1655133190000|2022-06-13 15:13:10|596|595.6|596.2|595.8|596.4|596|596|595.6|15313
1655133200000|2022-06-13 15:13:20|596|595.6|596.2|595.8|596.2|596|596|595.6|28162
1655133210000|2022-06-13 15:13:30||596||595.8||596||595.8|7753
1655133220000|2022-06-13 15:13:40|596|595.6|596.6|596.2|596.6|596.2|595.8|595.4|33037
1655133230000|2022-06-13 15:13:50|596.4|596|596.2|595.8|596.6|596|596.2|595.8|8313
1655133240000|2022-06-13 15:14:00|596|595.6|597|596.6|597.2|597|596|595.6|104212
1655133250000|2022-06-13 15:14:10|596.8|596.4|597|596.6|597.2|597|596.8|596.4|28076
1655133260000|2022-06-13 15:14:20|597.2|596.8|597.2|596.8|597.2|596.8|597.2|596.6|217
1655133270000|2022-06-13 15:14:30|597|596.6|597|596.6|597.2|597|597|596.6|11121
1655133280000|2022-06-13 15:14:40|596.8|596.4|596.4|596.2|597|596.4|596.2|596|26199
1655133290000|2022-06-13 15:14:50|596.6|596|596.4|596.2|596.6|596.2|596.4|596|4689
1655133300000|2022-06-13 15:15:00|596.6|596|597.2|596.8|597.2|597|596.6|596|25506
1655133310000|2022-06-13 15:15:10|597|596.6|597.2|596.8|597.2|596.8|596.8|596.4|8093
1655133320000|2022-06-13 15:15:20|597|597|596.8|596.6|597|597|596.8|596.6|10094
1655133330000|2022-06-13 15:15:30|597|596.8|597.6|597.2|597.6|597.2|596.8|596.6|6180
1655133340000|2022-06-13 15:15:40|597.4|597|597.4|597.2|597.8|597.4|597.4|597|3953
1655133350000|2022-06-13 15:15:50|597.6|597|598|597.6|598|597.6|597.4|597|4035
1655133360000|2022-06-13 15:16:00|597.8|597.8|598.4|598|598.4|598|597.8|597.8|4853
1655133370000|2022-06-13 15:16:10|598.2|597.8|598.4|598|598.4|598|598.2|597.8|2072
1655133380000|2022-06-13 15:16:20|598.2|597.8|598|597.6|598.2|597.8|597.8|597.6|3498
1655133390000|2022-06-13 15:16:30|598.2|597.8|598|597.8|598.2|597.8|598|597.8|932
1655133400000|2022-06-13 15:16:40|598.2|597.6|598.2|597.8|598.4|598|598|597.6|6669
1655133410000|2022-06-13 15:16:50|598|598|598.6|598.2|598.6|598.4|598|597.8|51274
1655133420000|2022-06-13 15:17:00|598.4|598|598.6|598.2|598.6|598.4|598.2|597.8|11477
1655133430000|2022-06-13 15:17:10||598.4||598.2||598.4||598.2|500
1655133450000|2022-06-13 15:17:30|598.4|598.4|598.8|598.4|598.8|598.4|598.4|598.4|3056
1655133460000|2022-06-13 15:17:40|598.6|598.6|598.4|598.2|598.8|598.6|598.4|598.2|6047
1655133470000|2022-06-13 15:17:50|598.6|598.4|599|598.6|599|598.6|598.6|598.2|2828
1655133480000|2022-06-13 15:18:00|598.8|598.8|598.4|598.2|598.8|598.8|598.4|598.2|4757
1655133490000|2022-06-13 15:18:10|598.6|598.4|599.2|598.8|599.4|599|598.6|598.4|9376
1655133500000|2022-06-13 15:18:20|599.4|599|599.2|598.8|599.8|599.4|599|598.8|10750
1655133510000|2022-06-13 15:18:30|599.4|599|599.2|598.8|599.4|599|599|598.8|1265
1655133520000|2022-06-13 15:18:40|599||599||599||599||0
1655133530000|2022-06-13 15:18:50|||||||||2003
1655133540000|2022-06-13 15:19:00|599.2|599|599.8|599.4|599.8|599.4|599.2|599|2843
1655133550000|2022-06-13 15:19:10|600|599.6|599.8|599.4|600|599.8|599.6|599.4|4442
1655133560000|2022-06-13 15:19:20|600|599.6|599.8|599.4|600|599.6|599.8|599.4|11792
1655133570000|2022-06-13 15:19:30|599.6|599.6|599.8|599.4|600|599.6|599.6|599.4|724
1655133580000|2022-06-13 15:19:40|600|599.6|599.8|599.4|600|599.6|599.8|599.4|108
1655133590000|2022-06-13 15:19:50|600|599.6|599.6|599.2|600|599.6|599.4|599|6502
1655190080000|2022-06-14 07:01:20|602.6|601|602.4|601.6|602.6|601.6|602.4|601|150949
1655190090000|2022-06-14 07:01:30|602.2|601.4|602.2|601.4|602.4|601.6|601.8|601|487
1655190100000|2022-06-14 07:01:40|602|601.2|601.6|600.8|602.2|601.4|601.6|600.8|7934
1655190110000|2022-06-14 07:01:50|601.4|600.6|601.2|600.4|601.4|600.6|601.2|600.2|903
1655190120000|2022-06-14 07:02:00|601.6|600.6|602.6|601.8|602.8|601.8|601.6|600.6|11506
1655190130000|2022-06-14 07:02:10|||||||||1560
1655190140000|2022-06-14 07:02:20|602.4|601.6|602.4|601.6|602.4|601.6|602.4|601.6|5644
1655190150000|2022-06-14 07:02:30|602.2|601.4|602|601.2|602.4|601.4|602|601.2|4448
1655190160000|2022-06-14 07:02:40|601.8|601|601.2|600.4|601.8|601.2|601.2|600.4|13283
1655190170000|2022-06-14 07:02:50|601|600.2|600.6|600.2|601.2|600.2|600|599.6|121636
1655190180000|2022-06-14 07:03:00|601|600.4|602.2|601.6|602.2|601.8|601|600.4|26426
1655190190000|2022-06-14 07:03:10|602|601.4|601.6|601|602|601.8|601.6|601|12494
1655190200000|2022-06-14 07:03:20|601.4|600.6|601|600.2|601.6|601|601|600.2|6748
1655190210000|2022-06-14 07:03:30|600.8||600.8||600.8||600.8||0
1655190220000|2022-06-14 07:03:40|601|600.4|602.8|602.4|602.8|602.4|601|600.2|111448
1655190230000|2022-06-14 07:03:50|602.4|602.2|602.4|601.8|602.6|602.2|602.4|601.4|3858
1655190240000|2022-06-14 07:04:00|602.2|602|602.2|601.6|602.2|602|602|601.6|4715
1655190250000|2022-06-14 07:04:10|602|602|602.2|601.6|602.2|602|602|601.6|680
1655190260000|2022-06-14 07:04:20|602.4|601.8|602.6|602|602.6|602|602.4|601.8|3548
1655190270000|2022-06-14 07:04:30|602.4|601.8|602.4|601.8|602.4|601.8|602.4|601.8|131
1655190280000|2022-06-14 07:04:40|602.2|602|602.8|602.2|602.8|602.4|602.2|602|11245
1655190290000|2022-06-14 07:04:50||602.4||602.4||602.4||602.2|0
1655190300000|2022-06-14 07:05:00|603|602.2|603|602.8|603.6|603|603|602.2|62272
1655190310000|2022-06-14 07:05:10|602.8|602.4|602.8|602.2|602.8|602.4|602.8|602.2|2394
1655190320000|2022-06-14 07:05:20|603|602.4|603.2|602.8|603.4|602.8|603|602.4|9917
1655190340000|2022-06-14 07:05:40|603|602.6|602.8|602.2|603.2|602.6|602.8|602.2|20249
1655190350000|2022-06-14 07:05:50|603|602.4|603|602.2|603|602.6|602.8|602.2|6886
1655190360000|2022-06-14 07:06:00|602.8|602.6|602.6|602.2|602.8|602.6|602.4|602.2|59
1655190370000|2022-06-14 07:06:10|602.4|602|602|601.4|602.6|602|602|601.4|2397
1655190380000|2022-06-14 07:06:20||601.6||601.4||601.6||601.4|4000
1655190390000|2022-06-14 07:06:30|602.2|601.6|602.8|602.2|602.8|602.2|602|601.6|13044
1655190400000|2022-06-14 07:06:40|602.6|602|602.2|601.8|602.8|602|602|601.2|14446
1655190410000|2022-06-14 07:06:50|602.4|601.6|602.2|601.6|602.4|602|602.2|601.4|1200
1655190420000|2022-06-14 07:07:00|602.4|601.8|602.6|601.8|602.6|602.4|602.4|601.6|8480
1655190430000|2022-06-14 07:07:10|602.4|602|602.4|601.6|602.4|602|602|601.4|0
1655190440000|2022-06-14 07:07:20||601.8||601.6||601.8||601.6|0
1655190450000|2022-06-14 07:07:30|602.2|601.4|601.6|601|602.2|601.4|601.6|601|0
1655190460000|2022-06-14 07:07:40|601.4|601.4|601.4|601|601.4|601.4|601.4|601|2000
1655190470000|2022-06-14 07:07:50|601.2|600.8|600.6|600|601.2|600.8|600.6|600|3176
1655190480000|2022-06-14 07:08:00|600.4|599.8|599.8|599|600.4|599.8|599.8|599|5676
1655190500000|2022-06-14 07:08:20|599.6|599.2|599.6|599|599.6|599.2|599.6|599|4000
1655190510000|2022-06-14 07:08:30|599.4|599.2|599.2|598.8|599.8|599.6|598.6|598|83028
1655190520000|2022-06-14 07:08:40|599|598.6|599.8|599.4|599.8|599.4|598.8|598.4|6562
1655190530000|2022-06-14 07:08:50|600.2|599.6|600.2|599.6|600.2|599.6|600.2|599.6|4704
1655190540000|2022-06-14 07:09:00||599.8||599.8||599.8||599.8|0
1655190550000|2022-06-14 07:09:10|600|599.6|600|599.4|600|599.6|599.8|599.4|1018
1655190560000|2022-06-14 07:09:20|599.8|599.6|600.2|599.8|600.2|599.8|599.8|599.6|3450
1655190570000|2022-06-14 07:09:30|600|599.6|600|599.4|600|599.6|600|599.4|0
1655190580000|2022-06-14 07:09:40|599.8|599.2|599.2|598.8|599.8|599.2|599.2|598.8|1253
1655190590000|2022-06-14 07:09:50|599.4|599|599.4|599|599.6|599.2|599.4|599|5272
1655190600000|2022-06-14 07:10:00|599.2|598.8|599.2|598.8|599.8|599|599.2|598.8|13000
1655190610000|2022-06-14 07:10:10|599.6|599|600.2|599.4|600.6|600|599.6|599|5855
1655190620000|2022-06-14 07:10:20||599.6||599.8||599.8||599.6|0
1655190630000|2022-06-14 07:10:30|600|599.6|600|599.2|600|599.6|600|599.2|0
1655190640000|2022-06-14 07:10:40|599.8|599.4|600|599.4|600|599.4|599.6|598.8|1200
1655190650000|2022-06-14 07:10:50||599.6||599.2||599.6||599.2|0
1655190660000|2022-06-14 07:11:00|599.8|599|598|597.6|599.8|599|598|597.4|23194
1655190670000|2022-06-14 07:11:10|597.8|597.4|597.4|597|597.8|597.4|597.4|597|1042
1655190680000|2022-06-14 07:11:20|597.6|597.2|598|597.6|598|597.6|597.6|597|8074
1655190690000|2022-06-14 07:11:30|598.2|597.4|598.2|597.6|598.2|598|598.2|597.4|2499
1655190700000|2022-06-14 07:11:40|598|597.4|598|597.2|598.2|597.6|597.8|597.2|1898
1655190710000|2022-06-14 07:11:50|597.8|597|597.4|596.8|597.8|597|597.2|596.6|2300
1655190720000|2022-06-14 07:12:00|597.2|597|597.2|596.8|597.2|597|597.2|596.8|0
1655190730000|2022-06-14 07:12:10|597|596.6|597|596.4|597|596.6|597|596.4|92
1655190740000|2022-06-14 07:12:20|596.8|596.2|596.4|595.8|596.8|596.2|596|595.8|14010
1655190750000|2022-06-14 07:12:30||596||595.8||596||595.8|0
1655190760000|2022-06-14 07:12:40|596.6|596|597.2|596.6|597.4|596.6|596.6|595.8|10623
1655190770000|2022-06-14 07:12:50|597|596.4|596.6|596|597|596.6|596.2|595.8|2147
1655190780000|2022-06-14 07:13:00|596.4|595.8|595.6|595.2|596.4|595.8|595.6|595.2|11654
1655190790000|2022-06-14 07:13:10|595.4|595|595.4|594.8|595.6|595|595|594.6|100441
1655190800000|2022-06-14 07:13:20|595.2|594.6|595.2|594.6|595.2|594.6|595.2|594.6|0
1655190810000|2022-06-14 07:13:30|595||595||595||595||0
1655190820000|2022-06-14 07:13:40|595.2|594.8|597|596.4|597|596.4|595.2|594.6|27335
1655190830000|2022-06-14 07:13:50|596.8|596|596.8|596|596.8|596.4|596.8|596|1161
1655190840000|2022-06-14 07:14:00|||||||||1000
1655190850000|2022-06-14 07:14:10||596.2||596.2||596.2||596.2|2000
1655190860000|2022-06-14 07:14:20|596.6|596|596.2|595.6|596.6|596|596|595.6|3564
1655190870000|2022-06-14 07:14:30|596.4|595.8|596.6|595.8|597|596.2|596.2|595.6|8797
1655190880000|2022-06-14 07:14:40|596.8|596|596.4|595.6|596.8|596|596.4|595.6|0
1655190890000|2022-06-14 07:14:50|596|595.8|596|595.6|596|595.8|596|595.6|0
1655190900000|2022-06-14 07:15:00|596.2|595.8|596.2|595.8|596.4|596|596.2|595.6|7475
1655190910000|2022-06-14 07:15:10|596.4|596|596|595.6|596.4|596|596|595.6|2021
1655190920000|2022-06-14 07:15:20|596.2||596||596.4||596||2879
1655190930000|2022-06-14 07:15:30|595.8|595.4|595.2|595|595.8|595.4|595.2|594.6|11946
1655190940000|2022-06-14 07:15:40|595.4|595.2|595.8|595|595.8|595.6|595.4|595|15444
1655190950000|2022-06-14 07:15:50|595.6|595.2|595.4|595|595.6|595.2|595.4|595|0
1655190960000|2022-06-14 07:16:00|595.6|595.2|595.4|595|595.8|595.4|595.4|595|5325
1655190990000|2022-06-14 07:16:30|||||||||75
1655191000000|2022-06-14 07:16:40|595.6|595.2|595.8|595.4|596.2|595.8|595.6|595|12120
1655191010000|2022-06-14 07:16:50|595.6|595.2|595.8|595.2|595.8|595.4|595.6|595|5556
1655191020000|2022-06-14 07:17:00|595.6|595|595.4|595|595.8|595.2|595.4|595|587
1655191030000|2022-06-14 07:17:10|595.6||595.4||595.6||595.4||99
1655191040000|2022-06-14 07:17:20|595.6|595.2|595.6|595|595.6|595.4|595.6|595|5605
1655191050000|2022-06-14 07:17:30||595.2||595||595.2||595|0
1655191060000|2022-06-14 07:17:40|595.8|595.2|595.4|594.8|595.8|595.4|595|594.6|13721
1655191070000|2022-06-14 07:17:50|595.6|595|595.6|594.8|595.6|595|595.6|594.8|0
1655191080000|2022-06-14 07:18:00|595.4|594.6|595.2|594.6|595.4|594.6|595.2|594.6|0
1655191090000|2022-06-14 07:18:10|595.4|594.8|595.6|595.2|595.6|595.2|595.4|594.8|3136
1655191100000|2022-06-14 07:18:20|||||||||539
1655191110000|2022-06-14 07:18:30|595.8|595.4|595.2|594.6|595.8|595.4|595.2|594.6|7082
1655191120000|2022-06-14 07:18:40|595|594.4|594.8|594.2|595.2|594.4|594.4|594|6224
1655191130000|2022-06-14 07:18:50|595|594|595|594.4|595.2|595|595|594|13702
1655191140000|2022-06-14 07:19:00|594.8|594.2|594.6|594.4|595|594.4|594.6|594|999
1655191150000|2022-06-14 07:19:10||594||594||594.2||594|1644
1655191160000|2022-06-14 07:19:20|594.4|594.2|595|594.4|595|594.4|594.4|594|3767
1655191170000|2022-06-14 07:19:30||594.6||594.6||594.6||594.6|0
1655191180000|2022-06-14 07:19:40||594.4||594.2||594.4||594.2|0
1655191190000|2022-06-14 07:19:50|594.8||594.8||594.8||594.8||0
1655191200000|2022-06-14 07:20:00|594.6|594|595|594.4|595|594.6|594.6|594|2422
1655191210000|2022-06-14 07:20:10|595.2|594.6|595.2|594.6|595.4|595|595.2|594.6|5871
1655191220000|2022-06-14 07:20:20|595|594.4|594.4|594|595|594.4|594.4|594|1078
1655191230000|2022-06-14 07:20:30|594.6|594.2|594.6|594.2|594.6|594.2|594.4|594|7540
1655191240000|2022-06-14 07:20:40|594.4|594|594.2|593.8|594.4|594.2|594.2|593.8|9829
1655191250000|2022-06-14 07:20:50|||||||||200
1655191260000|2022-06-14 07:21:00|594|593.4|594|593.4|594|593.6|593.8|593.4|4472
1655191270000|2022-06-14 07:21:10|593.8|593.2|593.6|593.2|593.8|593.2|593.6|593.2|0
1655191280000|2022-06-14 07:21:20|593.8|593.4|594|593.8|594|593.8|593.8|593.4|4669
1655191290000|2022-06-14 07:21:30||593.6||593.2||593.6||593.2|194
1655191300000|2022-06-14 07:21:40|593.8|593|593.6|593|593.8|593|593.4|592.8|0
1655191310000|2022-06-14 07:21:50||592.8||593||593||592.8|0
1655191320000|2022-06-14 07:22:00||593.2||593||593.2||593|1000
1655191330000|2022-06-14 07:22:10|593.4||593.4||593.4||593.4||0
1655191340000|2022-06-14 07:22:20|593.6|593.2|593.6|593|593.6|593.2|593.6|593|10768
1655191350000|2022-06-14 07:22:30|593.8|593.2|593.4|593|593.8|593.6|593.4|593|15000
1655191360000|2022-06-14 07:22:40|593.2|592.8|592.8|592.2|593.4|592.8|592.6|592.2|6215
1655191370000|2022-06-14 07:22:50|592.6|592|592|591.4|592.6|592|591.8|591.4|128968
1655191380000|2022-06-14 07:23:00|592.2|591.6|592.6|592|592.6|592.2|592.2|591.4|25020
1655191390000|2022-06-14 07:23:10|592.4|591.8|592.2|591.8|592.4|591.8|592.2|591.6|2000
1655191400000|2022-06-14 07:23:20|592.4|591.6|592.4|591.6|592.6|592|592.4|591.6|2272
1655191410000|2022-06-14 07:23:30|592.2|591.8|592|591.6|592.2|591.8|592|591.6|0
1655191420000|2022-06-14 07:23:40|591.8|591.4|591.6|591.2|592|591.4|591.6|591|4671
1655191430000|2022-06-14 07:23:50||591||591||591||591|0
1655191450000|2022-06-14 07:24:10|591.4|590.8|590.6|590.2|591.4|590.8|590.2|590|55996
1655191460000|2022-06-14 07:24:20|590.8|590.4|590|589.4|590.8|590.4|589.6|589|176335
1655191470000|2022-06-14 07:24:30|589.8|589.6|590.6|590.2|590.6|590.2|589.8|589.6|14512
1655191480000|2022-06-14 07:24:40|||||||||1236
1655191490000|2022-06-14 07:24:50|590.8|590.4|591.4|591.2|591.6|591.2|590.8|590.2|16689
1655191510000|2022-06-14 07:25:10|591.2|590.8|591.6|591.2|591.6|591.2|591.2|590.6|5009
1655191520000|2022-06-14 07:25:20|591.8|591.4|592|591.6|592|591.6|591.8|591.4|6473
1655191530000|2022-06-14 07:25:30|591.8|591.4|591.4|590.8|591.8|591.4|591.4|590.8|0
1655191540000|2022-06-14 07:25:40|591.6|591|592|591.4|592.6|592|591.6|590.8|15927
1655191550000|2022-06-14 07:25:50||591.6||591.4||591.6||591.4|0
1655191560000|2022-06-14 07:26:00|591.8|591.6|591.8|591.4|592|591.6|591.8|591.4|500
1655191570000|2022-06-14 07:26:10|591.6|591.2|591.4|590.8|591.6|591.2|591.4|590.6|976
1655191580000|2022-06-14 07:26:20|591.2|590.6|591.4|590.8|591.4|591|591.2|590.6|1300
1655191590000|2022-06-14 07:26:30|591.2|591|591.2|591|591.8|591.2|591.2|590.8|15381
1655191600000|2022-06-14 07:26:40|591|590.8|590.8|590.4|591|590.8|590.8|590.2|8601
1655191610000|2022-06-14 07:26:50|591|590.6|591|590.4|591.6|591|591|590.2|18215
1655191620000|2022-06-14 07:27:00|591.2|590.6|591.8|591.2|591.8|591.2|591.2|590.6|4640
1655191630000|2022-06-14 07:27:10|592|591.4|592|591.4|592|591.4|592|591.2|1226
1655191640000|2022-06-14 07:27:20|592.4|591.6|592.4|591.6|592.6|592|592.4|591.6|7507
1655191650000|2022-06-14 07:27:30|592.2|591.4|592|591.4|592.2|591.6|591.8|591.2|21481
1655191660000|2022-06-14 07:27:40||591.6||591.6||591.6||591.6|0
1655191670000|2022-06-14 07:27:50|592.2|591.8|592.6|592|592.6|592.2|592.2|591.6|2450
1655191680000|2022-06-14 07:28:00|592.4|591.8|592|591.4|592.6|592|592|591.4|1226
1655191690000|2022-06-14 07:28:10||591.2||591.2||591.2||591.2|0
1655191700000|2022-06-14 07:28:20||591.4||591.4||591.4||591.2|4000
1655191720000|2022-06-14 07:28:40|591.8|591.2|591.8|591.2|591.8|591.2|591.6|591.2|0
1655191730000|2022-06-14 07:28:50||591.4||591.4||591.4||591.2|0
1655191740000|2022-06-14 07:29:00|591.6|591.2|591.6|591.2|591.8|591.4|591.6|591.2|50
1655191750000|2022-06-14 07:29:10|591.8|591.4|592|591.6|592|591.6|591.8|591|7586
1655191760000|2022-06-14 07:29:20|591.8|591.4|591.6|591.2|591.8|591.4|591.6|591.2|1000
1655191770000|2022-06-14 07:29:30|591.4|591|591.2|590.6|591.4|591.2|591|590.6|20108
1655191780000|2022-06-14 07:29:40||590.8||590.6||591||590.6|400
1655191790000|2022-06-14 07:29:50|591|590.4|590.8|590.4|591|590.6|590.8|590.2|0
1655191810000|2022-06-14 07:30:10|590.6|590.2|590.8|590.4|591|590.4|590.6|590.2|3747
1655191820000|2022-06-14 07:30:20|591|590.6|591|590.8|591|590.8|591|590.4|2767
1655191830000|2022-06-14 07:30:30|590.8|590.6|590.8|590.4|590.8|590.6|590.4|590.2|7305
1655191840000|2022-06-14 07:30:40||590.2||590.2||590.2||590.2|0
1655191850000|2022-06-14 07:30:50||590.4||590.4||590.4||590.2|500
1655191860000|2022-06-14 07:31:00|590.6|590.2|590.4|590|590.6|590.4|590.4|590|13405
1655191870000|2022-06-14 07:31:10|590.6|590.2|591.2|590.8|591.2|591|590.6|590|14830
1655191890000|2022-06-14 07:31:30|591.4|591|591.4|591|591.4|591.2|591.2|590.8|3602
1655191900000|2022-06-14 07:31:40|591.6|591.2|592|591.4|592|591.6|591.6|591|12717
1655191920000|2022-06-14 07:32:00|591.8|591.2|591.6|591|591.8|591.2|591.6|591|74
1655191930000|2022-06-14 07:32:10||591.2||591.2||591.2||591.2|850
1655191940000|2022-06-14 07:32:20|591.8|591.4|592|591.4|592|591.4|591.8|591.4|518
1655191950000|2022-06-14 07:32:30|591.8|591.2|591.6|591|591.8|591.2|591.6|591|0
1655191960000|2022-06-14 07:32:40|591.8|591.2|591.8|591.2|592|591.4|591.8|591.2|400
1655191970000|2022-06-14 07:32:50|591.6|591|591.6|591|591.6|591|591.6|591|0
1655191980000|2022-06-14 07:33:00||591.2||591||591.2||591|50
1655191990000|2022-06-14 07:33:10|591.8|591.2|592.2|591.6|592.6|592|591.8|591|24305
1655192000000|2022-06-14 07:33:20|592|591.4|591.8|591.2|592|591.6|591.8|591.2|0
1655192010000|2022-06-14 07:33:30|591.6|591|591.4|590.8|591.6|591|591.4|590.8|100
1655192020000|2022-06-14 07:33:40|591.6|591|592|591.6|592|591.6|591.6|591|6966
1655192030000|2022-06-14 07:33:50|591.8|591.4|592|591.4|592|591.6|591.6|591.4|3100
1655192040000|2022-06-14 07:34:00|591.8|591.2|592|591.4|592|591.4|591.6|591.2|1400
1655192050000|2022-06-14 07:34:10|591.8|591.2|592|591.2|592|591.4|591.8|591.2|1000
1655192060000|2022-06-14 07:34:20|591.8|591.4|592.4|592|592.4|592|591.6|591.4|8281
1655192070000|2022-06-14 07:34:30|592.2|591.8|592.2|591.8|592.2|592|592.2|591.8|0
1655192080000|2022-06-14 07:34:40|592||592.4||592.4||592||100
1655192090000|2022-06-14 07:34:50|592.2|592|592|591.4|592.2|592|592|591.4|465
1655192100000|2022-06-14 07:35:00|592.2|591.6|592.4|591.8|592.4|591.8|592.2|591.6|2319
1655192110000|2022-06-14 07:35:10|592.2|591.6|592|591.4|592.4|591.8|592|591.4|0
1655192120000|2022-06-14 07:35:20|592.2|591.6|592|591.4|592.2|591.6|592|591.4|625
1655192130000|2022-06-14 07:35:30|592.2|591.6|592.4|592|592.4|592|592.2|591.6|6387
1655192140000|2022-06-14 07:35:40||591.8||591.8||591.8||591.8|0
1655192150000|2022-06-14 07:35:50|592.2|591.6|592|591.6|592.2|591.8|592|591.6|1900
1655192160000|2022-06-14 07:36:00|591.8|591.4|592|591.6|592|591.6|591.8|591.4|3000
1655192170000|2022-06-14 07:36:10|591.8|591.4|592|591.4|592.2|591.6|591.8|591.2|4842
1655192180000|2022-06-14 07:36:20||591.6||591.6||591.6||591.4|700
1655192200000|2022-06-14 07:36:40||591.8||591.4||591.8||591.4|55
1655192220000|2022-06-14 07:37:00|591.8|591.2|591.6|591.2|591.8|591.2|591.6|591.2|170
1655192240000|2022-06-14 07:37:20|591.4|591|591.2|591|591.4|591.2|591|590.4|42495
1655192250000|2022-06-14 07:37:30|591.4|591.2|591.4|591|591.4|591.2|591.4|591|5009
1655192260000|2022-06-14 07:37:40||591.2||591.2||591.2||591.2|2093
1655192270000|2022-06-14 07:37:50||591||591||591||591|0
1655192280000|2022-06-14 07:38:00|591.6|591.2|592|591.6|592.2|591.6|591.6|591|13986
1655192320000|2022-06-14 07:38:40|591.8|591.4|591|590.6|592|591.4|590.8|590.4|52130
1655192330000|2022-06-14 07:38:50|590.8|590.4|590.8|590.4|591|590.4|590.8|590.4|0
1655192340000|2022-06-14 07:39:00|591|590.6|591|590.6|591|590.8|590.8|590.6|8648
1655192360000|2022-06-14 07:39:20||590.8||590.6||590.8||590.6|28
1655192370000|2022-06-14 07:39:30|590.8|590.4|590.8|590.4|590.8|590.4|590.6|590.4|6181
1655192380000|2022-06-14 07:39:40||590.6||590.6||590.6||590.4|7511
1655192390000|2022-06-14 07:39:50|591|590.8|590.8|590.6|591|590.8|590.8|590.6|4889
1655192400000|2022-06-14 07:40:00|591|590.8|591.2|590.6|591.4|591|591|590.6|12165
1655192410000|2022-06-14 07:40:10||590.8||590.8||590.8||590.6|0
1655192420000|2022-06-14 07:40:20||590.6||590.8||590.8||590.6|0
1655192430000|2022-06-14 07:40:30||590.6||590.8||590.8||590.6|0
1655192440000|2022-06-14 07:40:40||590.6||590.6||590.6||590.6|0
1655192450000|2022-06-14 07:40:50|591.4|590.8|591.2|590.8|591.4|591.2|591.2|590.8|20828
1655192460000|2022-06-14 07:41:00|591|590.6|591|590.4|591.2|590.6|590.8|590.4|8257
1655192470000|2022-06-14 07:41:10|591.2|590.6|591.2|590.8|591.2|591|591.2|590.4|14984
1655192480000|2022-06-14 07:41:20|591|590.6|591|590.4|591|590.6|591|590.4|0
1655192490000|2022-06-14 07:41:30||590.6||590.4||590.6||590.4|1000
1655192500000|2022-06-14 07:41:40|591.2|590.6|591.4|590.8|591.4|591.2|591.2|590.6|10337
1655192520000|2022-06-14 07:42:00||591||591.2||591.2||591|0
1655192540000|2022-06-14 07:42:20|591.2|591|591.4|591|591.4|591.2|591.2|591|4481
1655192550000|2022-06-14 07:42:30|591.2|590.8|590.8|590.4|591.4|590.8|590.8|590.4|7477
1655192570000|2022-06-14 07:42:50|591|590.6|591.6|591|591.6|591|591|590.4|13987
1655192580000|2022-06-14 07:43:00||591.2||591.2||591.2||591.2|0
1655192590000|2022-06-14 07:43:10|591.8|591.4|592|591.6|592|591.6|591.8|591.2|1663
1655192600000|2022-06-14 07:43:20|591.8|591.4|592|591.4|592|591.6|591.4|591|3601
1655192610000|2022-06-14 07:43:30|591.8||591.8||591.8||591.8||300
1655192620000|2022-06-14 07:43:40||591.2||591.4||591.4||591.2|160
1655192630000|2022-06-14 07:43:50|592|591.6|592.4|592|592.4|592.2|592|591.6|26545
1655192640000|2022-06-14 07:44:00||592.2||592.2||592.2||592.2|51
1655192660000|2022-06-14 07:44:20|592.6|592.4|592.4|591.8|593|592.8|592.4|591.8|24080
1655192670000|2022-06-14 07:44:30||592||592||592||591.8|0
1655192680000|2022-06-14 07:44:40|592.6|592.2|592.8|592.2|592.8|592.4|592.6|592|3496
1655192690000|2022-06-14 07:44:50|592.6|592.4|592.6|592.4|592.8|592.4|592.6|592.4|549
1655192700000|2022-06-14 07:45:00|592.8|592.2|592.4|592|592.8|592.4|592.4|592|8670
1655192710000|2022-06-14 07:45:10||592.2||592.2||592.2||592.2|2321
1655192720000|2022-06-14 07:45:20|592.8|592.4|592.8|592.4|592.8|592.6|592.8|592.4|536
1655192740000|2022-06-14 07:45:40|593.2|592.6|593.6|593.4|593.6|593.4|593.2|592.4|36664
1655192750000|2022-06-14 07:45:50|593.8|593.6|593.6|593.2|594|593.6|593.6|593.2|7035
1655192760000|2022-06-14 07:46:00|593.8|593.4|594.2|593.8|594.4|593.8|593.8|593.4|11982
1655192770000|2022-06-14 07:46:10|594.4|594|594.2|593.6|594.4|594|594.2|593.6|4696
1655192780000|2022-06-14 07:46:20|594|593.8|594.2|593.6|594.2|594|594|593.6|8860
1655192800000|2022-06-14 07:46:40|594|593.4|593.8|593.2|594.2|593.4|593.4|593|26057
1655192810000|2022-06-14 07:46:50|594|593.4|594.4|594|594.4|594.2|594|593.4|21207
1655192820000|2022-06-14 07:47:00|594.6|594.2|594.4|594.2|594.6|594.2|594.4|594.2|3168
1655192830000|2022-06-14 07:47:10|594.6||594.6||594.6||594.6||806
1655192840000|2022-06-14 07:47:20|594.4|594|594.2|593.6|594.4|594|594.2|593.6|10152
1655192850000|2022-06-14 07:47:30|594.4|593.8|594.6|594|594.6|594|594.2|593.8|10051
1655192880000|2022-06-14 07:48:00||594.2||594||594.2||594|266
1655192890000|2022-06-14 07:48:10|594.8|594.2|595|594.8|595|594.8|594.8|594|6077
1655192900000|2022-06-14 07:48:20|595.2|595|596.2|595.8|596.2|596|595.2|594.8|61997
1655192910000|2022-06-14 07:48:30|596.4|596|596.6|596.2|596.6|596.4|596.4|596|4670
1655192920000|2022-06-14 07:48:40|596.8|596.6|597.2|596.8|597.2|596.8|596.8|596.6|7588
1655192930000|2022-06-14 07:48:50||597||596.8||597||596.8|1399
1655192940000|2022-06-14 07:49:00|597|596.6|597|596.4|597|596.6|596.8|596.2|9214
1655192950000|2022-06-14 07:49:10|596.8|596.6|597|596.6|597|596.6|596.8|596.4|0
1655192960000|2022-06-14 07:49:20|597.2|596.8|597.2|597|597.2|597|597.2|596.8|5182
1655192970000|2022-06-14 07:49:30|597.4|597.2|597.4|597.2|597.4|597.2|597.4|597.2|1623
1655193000000|2022-06-14 07:50:00|597.6|597.4|598|597.6|598|597.6|597.6|597.2|2770
1655193010000|2022-06-14 07:50:10|597.8|597.4|597.8|597.2|597.8|597.4|597.8|597.2|6836
1655193030000|2022-06-14 07:50:30|597.6||597.6||597.6||597.6||2189
1655193040000|2022-06-14 07:50:40|597.8|597.4|598|597.6|598|597.6|597.8|597.2|3339
1655193050000|2022-06-14 07:50:50||597.4||597.4||597.4||597.4|0
1655193060000|2022-06-14 07:51:00|598.2|597.6|598.2|597.8|598.2|597.8|598.2|597.6|4297
1655193070000|2022-06-14 07:51:10||597.6||597.6||597.6||597.4|0
1655193080000|2022-06-14 07:51:20|598||598.2||598.2||598||0
1655193110000|2022-06-14 07:51:50|||||||||190
1655193120000|2022-06-14 07:52:00|598|597.8|599|598.6|599|598.6|598|597.6|61835
1655193130000|2022-06-14 07:52:10|598.8|598.4|598.6|598.2|598.8|598.6|598.4|598.2|20437
1655193140000|2022-06-14 07:52:20|598.4|598|598|597.6|598.4|598|598|597.6|6184
1655193150000|2022-06-14 07:52:30|597.8|597.4|597.4|597|597.8|597.4|597.2|597|9515
1655193160000|2022-06-14 07:52:40||597.2||597||597.2||597|2315
1655193190000|2022-06-14 07:53:10|597.6|597.2|597.4|597.2|597.6|597.4|597.4|597.2|3051
1655193200000|2022-06-14 07:53:20|597.6|597.4|598|597.4|598.2|597.8|597.6|597.4|3392
1655193210000|2022-06-14 07:53:30||597.2||597.4||597.4||597.2|0
1655193220000|2022-06-14 07:53:40|597.8|597.2|598|597.4|598|597.6|597.8|597.2|333
1655193230000|2022-06-14 07:53:50|597.8|597.2|597.8|597.4|598|597.4|597.8|597.2|0
1655193240000|2022-06-14 07:54:00|597.6|597.2|597.4|597|597.8|597.2|597.4|597|4678
1655193250000|2022-06-14 07:54:10|597.2|596.8|596.4|596.2|597.4|596.8|596.4|596.2|32955
1655193260000|2022-06-14 07:54:20|596.6||596.6||596.6||596.6||1424
1655193290000|2022-06-14 07:54:50|596.4|596|596.2|595.8|596.6|596|596.2|595.6|7022
1655193300000|2022-06-14 07:55:00|596|595.6|595.6|595.2|596|595.6|595.6|595.2|4451
1655193310000|2022-06-14 07:55:10||595||595||595||595|0
1655193320000|2022-06-14 07:55:20|595.4|594.8|595|594.6|595.6|594.8|595|594.4|2969
1655193330000|2022-06-14 07:55:30|594.8|594.4|595|594.4|595|594.4|594.8|594.4|1200
1655193340000|2022-06-14 07:55:40|594.8||594.8||594.8||594.8||1000
1655193370000|2022-06-14 07:56:10|595|594.6|594.8|594.6|595|594.8|594.8|594.4|7933
1655193380000|2022-06-14 07:56:20|595|594.8|595.2|594.6|595.2|595|594.8|594.2|8805
1655193390000|2022-06-14 07:56:30|595||595||595||595||0
1655193400000|2022-06-14 07:56:40|595.2|594.8|595.2|594.8|595.2|595|595.2|594.8|1632
1655193410000|2022-06-14 07:56:50||595||595||595||595|6440
1655193420000|2022-06-14 07:57:00|595.4|595.2|596.4|595.8|596.6|596|595.4|595.2|9726
1655193430000|2022-06-14 07:57:10|596.2|595.6|596.2|595.8|596.2|595.8|596.2|595.6|0
1655193470000|2022-06-14 07:57:50|596.4|596|596.4|596|596.4|596|596.4|596|822
1655193490000|2022-06-14 07:58:10|596.6|596.2|596.6|596.2|596.6|596.4|596.6|596.2|3153
1655193500000|2022-06-14 07:58:20|596.8|596.4|596.8|596.2|597|596.6|596.8|596.2|1109
1655193510000|2022-06-14 07:58:30||596.4||596.2||596.4||596.2|350
1655193520000|2022-06-14 07:58:40|596.6|596.4|596.2|595.8|596.6|596.4|596.2|595.8|12987
1655193530000|2022-06-14 07:58:50||596||595.8||596||595.8|3884
1655193540000|2022-06-14 07:59:00|596.4|596|596.4|596.2|596.4|596.2|596.4|595.8|3545
1655193550000|2022-06-14 07:59:10|596.6|596.4|597|596.6|597|596.6|596.6|596.2|8258
1655193560000|2022-06-14 07:59:20|597.2||597.2||597.2||597.2||0
1655193570000|2022-06-14 07:59:30|597|596.4|596.8|596.4|597|596.4|596.6|596.4|4658
1655193580000|2022-06-14 07:59:40|597||596.8||597||596.8||0
1655193590000|2022-06-14 07:59:50|||||||||2000
1655193630000|2022-06-14 08:00:30|||||||||200
1655193640000|2022-06-14 08:00:40|596.6|596.2|596.2|595.8|596.8|596.2|596.2|595.6|4632
1655193650000|2022-06-14 08:00:50|596.4|596|596.6|596|596.6|596.2|596.4|596|1905
1655193660000|2022-06-14 08:01:00|596.4|596.2|596.2|595.8|596.6|596.2|596.2|595.8|576
1655193670000|2022-06-14 08:01:10|596|595.6|595.8|595.4|596|595.6|595.8|595.4|720
1655193680000|2022-06-14 08:01:20|595.6|595.2|595.6|595|595.8|595.4|595.6|595|3319
1655193690000|2022-06-14 08:01:30||595.2||595.2||595.2||595.2|30
1655193710000|2022-06-14 08:01:50|595.4|595|595.4|595|595.4|595|595.4|595|0
1655193720000|2022-06-14 08:02:00|595.2|594.8|595|594.6|595.4|594.8|595|594.6|9426
1655193740000|2022-06-14 08:02:20|594.8|594.8|594.8|594.4|595|594.8|594.6|594.2|9479
1655193750000|2022-06-14 08:02:30|594.6|594.2|594.8|594.4|594.8|594.4|594.6|594.2|400
1655193760000|2022-06-14 08:02:40|594.6|594.2|594.6|594.2|594.8|594.4|594.6|594.2|7318
1655193770000|2022-06-14 08:02:50|594.8|594.4|594.8|594.4|594.8|594.6|594.8|594.2|1677
1655193780000|2022-06-14 08:03:00|594.6||594.8||594.8||594.6||6499
1655193800000|2022-06-14 08:03:20|595|594.6|595.4|595|595.4|595|595|594.4|15371
1655193810000|2022-06-14 08:03:30|595.6|595.2|595.2|594.8|595.8|595.4|595|594.6|6725
1655193820000|2022-06-14 08:03:40||595||595||595||595|2077
1655193830000|2022-06-14 08:03:50|595.4|594.8|595.8|595.4|595.8|595.4|595.4|594.8|2897
1655193840000|2022-06-14 08:04:00|596|595.6|596|595.6|596.2|595.6|595.8|595.2|400
1655193850000|2022-06-14 08:04:10|||||||||190
1655193880000|2022-06-14 08:04:40|596.2|595.8|596.2|595.6|596.2|595.8|596.2|595.6|1453
1655193890000|2022-06-14 08:04:50|596||596||596||595.8||3761
1655193900000|2022-06-14 08:05:00|595.8|595.4|595.4|594.8|595.8|595.4|595.4|594.8|7238
1655193910000|2022-06-14 08:05:10|595.2|595|595.2|594.8|595.2|595|595.2|594.6|0
1655193920000|2022-06-14 08:05:20|595|594.6|595|594.6|595|594.8|595|594.6|5000
1655193930000|2022-06-14 08:05:30|594.8|594.4|594.6|594|594.8|594.4|594.6|594|1022
1655193940000|2022-06-14 08:05:40|594.4|593.8|594.2|593.8|594.4|594|594.2|593.8|1045
1655193950000|2022-06-14 08:05:50|594.4|594|594.4|593.8|594.4|594|594.4|593.8|9836
1655193960000|2022-06-14 08:06:00||594||593.8||594||593.8|500
1655193970000|2022-06-14 08:06:10|594.2|594|594|593.6|594.2|594.2|594|593.4|3490
1655193980000|2022-06-14 08:06:20|594.2|593.8|594.6|594.2|594.8|594.4|594.2|593.8|16132
1655193990000|2022-06-14 08:06:30|594.4|594|594.6|594.2|594.6|594.2|594.2|594|19382
1655194000000|2022-06-14 08:06:40|594.4|594|594.2|593.8|594.4|594|594.2|593.8|3338
1655194010000|2022-06-14 08:06:50|594.4|594|594.6|594|594.6|594.2|594.4|594|6000
1655194030000|2022-06-14 08:07:10|594.8|594.2|594.4|593.8|594.8|594.2|594.2|593.8|5500
1655194040000|2022-06-14 08:07:20|594.2|593.6|594.2|593.8|594.2|593.8|593.8|593.2|6193
1655194050000|2022-06-14 08:07:30|594|593.6|594|593.6|594|593.6|594|593.6|7113
1655194060000|2022-06-14 08:07:40||593.4||593.4||593.4||593.4|0
1655194070000|2022-06-14 08:07:50|593.8|593.2|593.8|593.2|593.8|593.2|593.6|593|2072
1655194080000|2022-06-14 08:08:00|593.6|593|594.2|593.8|594.2|593.8|593.6|593|2025
1655194090000|2022-06-14 08:08:10|594|593.6|594|593.6|594|593.8|594|593.4|5684
1655194100000|2022-06-14 08:08:20|594.2|593.8|594.2|593.6|594.2|593.8|594.2|593.6|8141
1655194110000|2022-06-14 08:08:30|594.4|593.8|594.6|594.2|594.6|594.2|594.4|593.8|10641
1655194120000|2022-06-14 08:08:40|||||||||200
1655194140000|2022-06-14 08:09:00|594.8|594.4|594.4|594|594.8|594.6|594.4|594|13043
1655194150000|2022-06-14 08:09:10|594.2|593.8|594|593.4|594.2|594.2|593.8|593.4|7965
1655194160000|2022-06-14 08:09:20||593.6||593.6||593.6||593.6|1000
1655194170000|2022-06-14 08:09:30|593.8|593.4|594|593.4|594|593.4|593.8|593.4|6383
1655194190000|2022-06-14 08:09:50|593.8||593.8||593.8||593.8||0
1655194200000|2022-06-14 08:10:00|593.6||593.8||593.8||593.6||2209
1655194210000|2022-06-14 08:10:10|594|593.6|593.8|593.4|594|593.8|593.8|593.4|10598
1655194220000|2022-06-14 08:10:20|594|593.6|594|593.4|594.2|593.6|593.8|593.4|1946
1655194230000|2022-06-14 08:10:30|593.8|593.6|593.8|593.4|594|593.6|593.8|593.4|920
1655194240000|2022-06-14 08:10:40|594|593.6|594|593.6|594|593.8|594|593.6|1164
1655194250000|2022-06-14 08:10:50|594.2|593.8|594.4|593.8|594.4|594|594.2|593.6|4406
1655194260000|2022-06-14 08:11:00|594.2|593.6|594.2|593.8|594.2|593.8|594.2|593.6|200
1655194270000|2022-06-14 08:11:10|594.4|594|594.4|594|594.4|594|594.4|594|5431
1655194280000|2022-06-14 08:11:20||593.8||593.8||593.8||593.8|50
1655194290000|2022-06-14 08:11:30||594||594||594||593.8|2000
1655194300000|2022-06-14 08:11:40|594.6|594.2|594.8|594.2|594.8|594.4|594.4|594.2|3799
1655194310000|2022-06-14 08:11:50||594.4||594.4||594.4||594.2|1000
1655194320000|2022-06-14 08:12:00|595|594.2|595|594.6|595|594.8|595|594.2|6325
1655194330000|2022-06-14 08:12:10|594.8|594.4|594.8|594.6|594.8|594.6|594.8|594.4|6325
1655194340000|2022-06-14 08:12:20|||||||||2600
1655194350000|2022-06-14 08:12:30|||||||||3500
1655194360000|2022-06-14 08:12:40|594.6|594.4|594.8|594.4|594.8|594.4|594.6|594.4|9388
1655194390000|2022-06-14 08:13:10|595|594.6|595|594.6|595|594.6|594.8|594.6|7104
1655194410000|2022-06-14 08:13:30|594.8|594.8|594.8|594.6|595|594.8|594.8|594.6|130
1655194420000|2022-06-14 08:13:40|595|594.4|594.6|594.2|595|594.4|594.4|594|10016
1655194430000|2022-06-14 08:13:50||594||594||594.2||594|0
1655194440000|2022-06-14 08:14:00|594.4|593.8|594|593.6|594.4|593.8|594|593.4|1435
1655194450000|2022-06-14 08:14:10|593.8|593.4|593.6|593|593.8|593.4|593.6|593|3176
1655194460000|2022-06-14 08:14:20|593.4||593.2||593.4||593.2||0
1655194470000|2022-06-14 08:14:30|||||||||10680
1655194490000|2022-06-14 08:14:50|||||||||500
1655194500000|2022-06-14 08:15:00|593.4|593.2|593.2|592.8|593.6|593.2|593|592.8|14351
1655194510000|2022-06-14 08:15:10|593|593|593.2|592.6|593.2|593|592.8|592.4|3346
1655194530000|2022-06-14 08:15:30|593|592.4|592.6|592.4|593|592.4|592.6|592|2562
1655194540000|2022-06-14 08:15:40||592.2||592.4||592.4||592.2|1000
1655194550000|2022-06-14 08:15:50|||||||||56
1655194560000|2022-06-14 08:16:00|592.8|592.6|592.8|592.2|593|592.6|592.8|592.2|4259
1655194570000|2022-06-14 08:16:10||592.4||592.2||592.4||592.2|0
1655194580000|2022-06-14 08:16:20||592.4||592.4||592.4||592.4|1000
1655194590000|2022-06-14 08:16:30||592.2||592.2||592.4||592.2|0
1655194600000|2022-06-14 08:16:40|592.6|592|592.6|592|592.6|592|592.6|592|0
1655194610000|2022-06-14 08:16:50||592.2||592||592.2||592|0
1655194620000|2022-06-14 08:17:00||592.2||592||592.2||592|0
1655194630000|2022-06-14 08:17:10||592.2||592||592.2||592|0
1655194640000|2022-06-14 08:17:20|592.4|592.2|592.8|592.4|592.8|592.4|592.4|592|7329
1655194650000|2022-06-14 08:17:30|593|592.6|593|592.4|593|592.6|592.8|592.4|5183
1655194660000|2022-06-14 08:17:40|592.8|592.2|592.6|592.2|592.8|592.2|592.6|592.2|3690
1655194670000|2022-06-14 08:17:50|592.4|592|592.4|592|592.4|592|592.4|592|8020
1655194700000|2022-06-14 08:18:20||592.2||592||592.2||592|2500
1655194730000|2022-06-14 08:18:50|592.2|592.2|592.6|592.2|592.6|592.2|592.2|591.6|30277
1655194740000|2022-06-14 08:19:00|592.8|592.4|592.8|592.4|593|592.4|592.8|592.4|3525
1655194750000|2022-06-14 08:19:10|592.6|592.2|592.4|591.8|592.6|592.2|592.4|591.8|2211
1655194760000|2022-06-14 08:19:20||592||591.8||592||591.8|1500
1655194780000|2022-06-14 08:19:40||592||592||592||591.8|0
1655194790000|2022-06-14 08:19:50||591.8||591.8||592||591.8|0
1655194810000|2022-06-14 08:20:10||592||591.8||592||591.8|0
1655194820000|2022-06-14 08:20:20|592.2||592.2||592.2||592.2||5458
1655194840000|2022-06-14 08:20:40|592|591.6|592|591.6|592|591.6|592|591.4|1814
1655194850000|2022-06-14 08:20:50||591.8||591.6||591.8||591.6|1979
1655194860000|2022-06-14 08:21:00|592.2|591.8|592.2|592|592.2|592|592.2|591.6|7210
1655194870000|2022-06-14 08:21:10||591.8||591.8||591.8||591.8|0
1655194880000|2022-06-14 08:21:20|592|591.6|591.8|591.6|592|591.6|591.8|591.4|3739
1655194890000|2022-06-14 08:21:30|592|591.4|592.2|592|592.2|592|592|591.4|3442
1655194900000|2022-06-14 08:21:40||591.8||591.8||591.8||591.8|1700
1655194910000|2022-06-14 08:21:50||591.6||591.6||591.6||591.6|0
1655194920000|2022-06-14 08:22:00||591.8||592||592||591.8|6116
1655194930000|2022-06-14 08:22:10|592.4|592.2|592.8|592.2|593|592.6|592.4|592|10165
1655194940000|2022-06-14 08:22:20|592.6|592.4|592.4|592|592.6|592.4|592.4|592|1450
1655195010000|2022-06-14 08:23:30|592.2|592.2|592.6|592.2|593|592.6|592.2|591.8|41101
1655195020000|2022-06-14 08:23:40|592.8||592.6||592.8||592.6||4000
1655195030000|2022-06-14 08:23:50||592.4||592.2||592.4||592.2|2214
1655195050000|2022-06-14 08:24:10|592.8|592.4|592.8|592.4|592.8|592.6|592.6|592.2|4459
1655195060000|2022-06-14 08:24:20|593|592.6|593|592.8|593|592.8|593|592.6|5660
1655195070000|2022-06-14 08:24:30|593.2||593.2||593.2||593.2||7128
1655195080000|2022-06-14 08:24:40|593.4|593|593.4|593|593.4|593.2|593.4|593|11975
1655195100000|2022-06-14 08:25:00|||||||||2070
1655195130000|2022-06-14 08:25:30|593.2|592.8|593.8|593.4|593.8|593.4|593.2|592.8|31027
1655195140000|2022-06-14 08:25:40|594|593.6|594.4|594|594.4|594|594|593.6|3421
1655195150000|2022-06-14 08:25:50||593.8||594||594||593.8|0
1655195170000|2022-06-14 08:26:10|594.6|594.2|594.8|594.6|594.8|594.6|594.6|594.2|3610
1655195180000|2022-06-14 08:26:20|595|594.8|595|594.6|595|594.8|595|594.6|1536
1655195220000|2022-06-14 08:27:00|595.2|594.8|595.2|594.6|595.2|595|595|594.6|11950
1655195230000|2022-06-14 08:27:10|595||595||595.2||595||0
1655195240000|2022-06-14 08:27:20|||||||||500
1655195250000|2022-06-14 08:27:30|595.2|594.8|595.2|594.8|595.2|595|595.2|594.6|5357
1655195260000|2022-06-14 08:27:40|595|594.6|595.2|594.8|595.2|594.8|595|594.6|13440
1655195290000|2022-06-14 08:28:10|595|594.6|594.6|594|595.2|594.6|594.4|594|6823
1655195300000|2022-06-14 08:28:20||594.2||594||594.2||594|0
1655195310000|2022-06-14 08:28:30|594.4|593.8|594.2|593.8|594.4|593.8|594.2|593.6|0
1655195320000|2022-06-14 08:28:40|594.4|594|594.6|594.2|594.8|594.2|594.4|594|6319
1655195330000|2022-06-14 08:28:50|594.4|594|594.4|594|594.4|594.2|594.2|594|12218
1655195340000|2022-06-14 08:29:00|||||||||38
1655195350000|2022-06-14 08:29:10||594.2||594||594.2||594|0
1655195360000|2022-06-14 08:29:20|594.6|594.2|594.8|594.6|594.8|594.6|594.6|594|9831
1655195370000|2022-06-14 08:29:30|595||595.2||595.2||595||127
1655195390000|2022-06-14 08:29:50|595|594.8|595|594.6|595|595|595|594.6|6162
1655195400000|2022-06-14 08:30:00|594.8|594.4|594.8|594.4|594.8|594.6|594.8|594.4|100
1655195430000|2022-06-14 08:30:30|594.6|594.6|595|594.6|595|594.6|594.6|594.4|3358
1655195440000|2022-06-14 08:30:40|595.2|594.8|594.8|594.4|595.2|594.8|594.8|594.4|6266
1655195450000|2022-06-14 08:30:50|594.6|594.2|594.6|594.2|594.6|594.2|594.6|594.2|10555
1655195480000|2022-06-14 08:31:20||594.4||594.2||594.4||594.2|2000
1655195490000|2022-06-14 08:31:30|||||||||821
1655195500000|2022-06-14 08:31:40|594.8|594.4|595|594.4|595.2|594.8|594.8|594.4|11051
1655195510000|2022-06-14 08:31:50|594.8||594.8||594.8||594.8||0
1655195520000|2022-06-14 08:32:00|594.6||594.6||594.8||594.6||4467
1655195530000|2022-06-14 08:32:10|594.8|594.6|595.2|594.8|595.2|595|594.8|594.4|6958
1655195550000|2022-06-14 08:32:30|595.4|595|595.6|595.2|595.6|595.2|595.4|594.8|773
1655195570000|2022-06-14 08:32:50|595.8|595.4|596.2|595.8|596.2|595.8|595.8|595.4|8117
1655195580000|2022-06-14 08:33:00|596.4|596|596.4|595.8|596.4|596|596.4|595.8|0
1655195590000|2022-06-14 08:33:10|596.6|596|596.8|596.2|596.8|596.4|596.6|595.8|1218
1655195600000|2022-06-14 08:33:20||596.4||596.4||596.6||596.2|8592
1655195610000|2022-06-14 08:33:30|597|596.6|597.2|596.8|597.2|596.8|597|596.4|1563
1655195620000|2022-06-14 08:33:40|597.4|597|597.6|597|597.6|597.2|597.4|597|11580
1655195630000|2022-06-14 08:33:50||597.2||597||597.2||597|800
1655195650000|2022-06-14 08:34:10|597.4|596.8|597|596.8|597.4|596.8|597|596.6|17057
1655195660000|2022-06-14 08:34:20|597.2|596.6|597.2|596.6|597.2|597|597.2|596.6|1000
1655195670000|2022-06-14 08:34:30||596.8||596.6||596.8||596.6|0
1655195680000|2022-06-14 08:34:40||596.8||596.8||596.8||596.8|0
1655195700000|2022-06-14 08:35:00|597.4|597|597.2|596.8|597.4|597|597.2|596.8|3422
1655195710000|2022-06-14 08:35:10||597||597||597||596.8|4000
1655195720000|2022-06-14 08:35:20|597|596.8|597|596.6|597|597|597|596.6|4468
1655195730000|2022-06-14 08:35:30|596.8|596.4|596.4|595.8|596.8|596.4|596.2|595.8|3555
1655195740000|2022-06-14 08:35:40||596||596||596||595.8|634
1655195750000|2022-06-14 08:35:50|596.2|595.8|596.2|595.8|596.2|596|596|595.6|1419
1655195780000|2022-06-14 08:36:20|||||||||20
1655195820000|2022-06-14 08:37:00|596|595.6|595.8|595.4|596|595.6|595.8|595.4|3987
1655195830000|2022-06-14 08:37:10|596|595.6|597.2|596.8|597.2|597|596|595.4|45548
1655195840000|2022-06-14 08:37:20|597|596.6|596.8|596.4|597.2|596.6|596.8|596.4|19084
1655195850000|2022-06-14 08:37:30||596.2||596.4||596.6||596.2|4099
1655195860000|2022-06-14 08:37:40|596.6|596.2|596.6|596|596.6|596.2|596.4|596|4232
1655195870000|2022-06-14 08:37:50||596.2||596||596.2||596|0
1655195880000|2022-06-14 08:38:00|596.4|596.2|596.4|596|596.6|596.2|596.4|596|0
1655195890000|2022-06-14 08:38:10|596.6|596.2|596.8|596.2|596.8|596.4|596.4|596|5750
1655195900000|2022-06-14 08:38:20|596.6|596.4|596.6|596.2|596.8|596.4|596.6|596.2|600
1655195910000|2022-06-14 08:38:30|596.4|596.4|596.8|596.4|597|596.8|596.4|596.4|53457
1655195920000|2022-06-14 08:38:40|597|596.6|596.6|596|597|596.6|596.6|596|0
1655195930000|2022-06-14 08:38:50|596.4|596.2|596.4|595.8|596.4|596.2|596.2|595.8|0
1655195940000|2022-06-14 08:39:00||596||596||596.2||595.8|0
1655195950000|2022-06-14 08:39:10||595.8||596||596.2||595.8|1200
1655195960000|2022-06-14 08:39:20|596.2|595.8|596|595.6|596.2|595.8|596|595.6|765
1655195970000|2022-06-14 08:39:30|595.8|595.4|595.8|595.6|596|595.6|595.6|595.4|7963
1655195980000|2022-06-14 08:39:40|595.6|595.4|595.6|595.4|595.8|595.6|595.6|595.2|0
1655195990000|2022-06-14 08:39:50||595.2||595.2||595.2||595|1369
1655196000000|2022-06-14 08:40:00||595||595.2||595.2||595|10
1655196010000|2022-06-14 08:40:10||595||595.2||595.2||595|0
1655196020000|2022-06-14 08:40:20||595.4||595||595.4||595|1000
1655196030000|2022-06-14 08:40:30|595.4|595.2|595.4|595|595.4|595.2|595.4|595|0
1655196040000|2022-06-14 08:40:40|595.2|594.8|595.2|594.8|595.2|594.8|595.2|594.8|9852
1655196050000|2022-06-14 08:40:50|595|594.6|595|594.6|595|594.6|595|594.6|1671
1655196060000|2022-06-14 08:41:00|595.2|594.8|595.2|594.8|595.4|595.2|595|594.6|9215
1655196070000|2022-06-14 08:41:10|595|594.6|595|594.6|595|595|595|594.6|520
1655196080000|2022-06-14 08:41:20|595.2|594.8|595.2|594.6|596|595.6|595.2|594.4|52839
1655196090000|2022-06-14 08:41:30|595|594.8|594.8|594.4|595.2|594.8|594.8|594.4|0
1655196100000|2022-06-14 08:41:40||594.6||594.4||594.6||594.4|0
1655196110000|2022-06-14 08:41:50||594.6||594.4||594.6||594.4|3828
1655196120000|2022-06-14 08:42:00|595|594.6|595|594.4|595.2|594.8|594.8|594.4|1213
1655196130000|2022-06-14 08:42:10|595.2|594.6|594.8|594.4|595.2|594.8|594.8|594.4|0
1655196140000|2022-06-14 08:42:20|595|594.2|594.6|594.2|595|594.4|594.4|594|1771
1655196150000|2022-06-14 08:42:30||594||594||594.2||594|1000
1655196160000|2022-06-14 08:42:40|594.4|594.2|594.8|594.4|595|594.6|594.4|594|5349
1655196170000|2022-06-14 08:42:50|594.6|594.2|594.4|594|594.6|594.4|594.4|594|709
1655196180000|2022-06-14 08:43:00|594.6|594.2|594.6|594.2|594.6|594.4|594.6|594.2|3548
1655196190000|2022-06-14 08:43:10||594||594||594.2||594|0
1655196200000|2022-06-14 08:43:20|594.4||594.4||594.4||594.4||0
1655196220000|2022-06-14 08:43:40|594.6|594.2|594.4|594|594.6|594.2|594.4|594|0
1655196240000|2022-06-14 08:44:00||594.2||594.2||594.2||594.2|0
1655196250000|2022-06-14 08:44:10|594.2|594|594.4|594|594.4|594|594.2|594|2048
1655196270000|2022-06-14 08:44:30|594.2|593.8|594|593.4|594.2|593.8|594|593.4|2583
1655196280000|2022-06-14 08:44:40|593.8|593.6|594|593.6|594|593.6|593.8|593.4|2197
1655196290000|2022-06-14 08:44:50|594.2|593.4|594.2|594|594.2|594|594.2|593.4|7826
1655196300000|2022-06-14 08:45:00|594|593.8|594.2|593.6|594.2|593.8|594|593.6|1363
1655196310000|2022-06-14 08:45:10|594|593.8|594|593.8|594.2|593.8|594|593.6|868
1655196320000|2022-06-14 08:45:20|594.2|594|594|593.6|594.2|594|594|593.6|4547
1655196330000|2022-06-14 08:45:30|593.8|593.4|593.6|593.2|593.8|593.6|593.4|593|581
1655196340000|2022-06-14 08:45:40|593.8|593.4|594|593.8|594.2|593.8|593.8|593.2|7199
1655196350000|2022-06-14 08:45:50|594.2|593.6|594.2|594|594.2|594|594.2|593.6|1956
1655196360000|2022-06-14 08:46:00|594|593.8|594.2|594|594.2|594|594|593.6|1106
1655196370000|2022-06-14 08:46:10||593.8||593.8||594||593.8|1000
1655196380000|2022-06-14 08:46:20|594.4|594|594.4|594|594.4|594|594.4|594|3704
1655196390000|2022-06-14 08:46:30||594.2||594.2||594.2||594.2|0
1655196430000|2022-06-14 08:47:10|||||||||100
1655196440000|2022-06-14 08:47:20||594||594||594||594|1000
1655196450000|2022-06-14 08:47:30|594.2|593.8|594.2|593.8|594.2|593.8|594.2|593.8|700
1655196460000|2022-06-14 08:47:40|594||594||594||594||0
1655196470000|2022-06-14 08:47:50|594.2|594|594.4|594.2|594.4|594.2|594.2|594|7456
1655196480000|2022-06-14 08:48:00|594.2|594|594.2|594|594.2|594.2|594.2|593.8|2617
1655196490000|2022-06-14 08:48:10|594.4|594.4|594.8|594.4|594.8|594.4|594.4|594.4|3522
1655196500000|2022-06-14 08:48:20|594.6|594.2|594.4|594|594.8|594.4|594.2|593.8|7114
1655196510000|2022-06-14 08:48:30|594.2|593.8|594|593.8|594.4|594|594|593.8|0
1655196520000|2022-06-14 08:48:40|593.8|593.6|593.8|593.6|593.8|593.6|593.8|593.6|746
1655196530000|2022-06-14 08:48:50|||||||||166
1655196540000|2022-06-14 08:49:00|593.6|593.4|593.6|593.2|593.6|593.4|593.6|593.2|103
1655196550000|2022-06-14 08:49:10|593.4|593.4|593.4|593|593.6|593.4|593.4|593|0
1655196560000|2022-06-14 08:49:20|593.6|593.2|593.8|593.4|593.8|593.6|593.6|593.2|3453
1655196570000|2022-06-14 08:49:30||593.6||593.4||593.6||593.4|0
1655196580000|2022-06-14 08:49:40|594|593.6|594|593.8|594|593.8|594|593.4|1807
1655196590000|2022-06-14 08:49:50|593.8|593.6|593.8|593.6|594|593.6|593.8|593.6|0
1655196600000|2022-06-14 08:50:00|594|593.8|594.2|593.8|594.2|594|594|593.6|3852
1655196610000|2022-06-14 08:50:10|594|593.6|594.2|593.8|594.2|594|594|593.6|89
1655196620000|2022-06-14 08:50:20||594||593.8||594||593.8|200
1655196670000|2022-06-14 08:51:10|594|593.6|593.6|593.2|594|593.6|593.6|593.2|3107
1655196680000|2022-06-14 08:51:20|593.4|593.4|593.4|593|593.6|593.4|593.4|593|266
1655196690000|2022-06-14 08:51:30|||||||||749
1655196700000|2022-06-14 08:51:40|593.6|593.2|593.8|593.6|594|593.6|593.6|593|14045
1655196710000|2022-06-14 08:51:50|594|593.8|593.8|593.6|594|593.8|593.8|593.4|0
1655196720000|2022-06-14 08:52:00|594|593.8|594|593.6|594|593.8|593.8|593.6|3542
1655196740000|2022-06-14 08:52:20|593.8|593.4|593.6|593.2|593.8|593.4|593.6|593.2|0
1655196750000|2022-06-14 08:52:30|593.4|593|593.6|593.2|593.6|593.2|593.4|593|3178
1655196770000|2022-06-14 08:52:50|593.4|593|594.2|593.8|594.2|593.8|593.4|593|19852
1655196780000|2022-06-14 08:53:00|594.4|594|594.4|594|594.4|594|594.2|593.8|0
1655196790000|2022-06-14 08:53:10|594.2|593.8|594.2|593.8|594.4|594|594.2|593.8|0
1655196800000|2022-06-14 08:53:20|594|594|594|593.6|594|594|594|593.6|800
1655196810000|2022-06-14 08:53:30|593.8|593.8|593.8|593.6|593.8|593.8|593.8|593.6|0
1655196820000|2022-06-14 08:53:40|594|593.8|593.8|593.6|594.2|593.8|593.8|593.6|4046
1655196830000|2022-06-14 08:53:50|594|593.8|593.8|593.6|594|593.8|593.8|593.6|5000
1655196840000|2022-06-14 08:54:00|593.6|593.4|593.6|593.2|593.6|593.4|593.6|593.2|441
1655196860000|2022-06-14 08:54:20|593.4|593.4|593.4|593|593.4|593.4|593.4|593|1000
1655196880000|2022-06-14 08:54:40|||||||||2000
1655196900000|2022-06-14 08:55:00|593.2|592.8|593|592.6|593.4|592.8|593|592.6|4869
1655196910000|2022-06-14 08:55:10|592.8|592.4|592.6|592.2|593|592.4|592.4|592|3472
1655196920000|2022-06-14 08:55:20|592.4|592|592.6|592.2|592.6|592.2|592.4|592|1909
1655196930000|2022-06-14 08:55:30|592.4|592|592.6|592.2|592.6|592.2|592.4|592|886
1655196940000|2022-06-14 08:55:40|592.4|592|592.4|592|592.6|592.2|592.4|592|0
1655196960000|2022-06-14 08:56:00|592.6|592.2|592.6|592.2|592.6|592.4|592.4|592|11872
1655196970000|2022-06-14 08:56:10|592.8|592.4|593|592.6|593|592.6|592.8|592.2|7856
1655196980000|2022-06-14 08:56:20|592.8|592.4|592.8|592.4|592.8|592.6|592.8|592.4|0
1655196990000|2022-06-14 08:56:30|592.6|592.2|592.4|592|592.6|592.2|592.4|592|0
1655197000000|2022-06-14 08:56:40||592.2||592||592.2||592|0
1655197010000|2022-06-14 08:56:50|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.6|5913
1655197020000|2022-06-14 08:57:00||592||591.8||592||591.8|2143
1655197030000|2022-06-14 08:57:10|592|592|592.2|591.8|592.2|592|592|591.6|2000
1655197040000|2022-06-14 08:57:20|592|591.6|592|591.6|592|591.6|592|591.6|0
1655197060000|2022-06-14 08:57:40|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.8|3043
1655197070000|2022-06-14 08:57:50|592|591.6|592.4|592.2|592.6|592.2|592|591.6|64363
1655197080000|2022-06-14 08:58:00||592||592||592||592|396
1655197090000|2022-06-14 08:58:10|592.2|592.2|592.4|592|592.4|592.2|592.2|592|1857
1655197100000|2022-06-14 08:58:20|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.8|0
1655197110000|2022-06-14 08:58:30|592|592|591.8|591.4|592|592|591.6|591.2|7446
1655197120000|2022-06-14 08:58:40|||||||||250
1655197140000|2022-06-14 08:59:00||591.6||591.4||591.6||591.4|0
1655197150000|2022-06-14 08:59:10|591.6|591.2|591.6|591.4|591.6|591.4|591.6|591.2|0
1655197160000|2022-06-14 08:59:20||591.2||591.4||591.4||591.2|1000
1655197170000|2022-06-14 08:59:30||591.2||591.4||591.4||591.2|2695
1655197180000|2022-06-14 08:59:40|591.8|591.2|591.8|591.4|591.8|591.6|591.8|591.2|4374
1655197190000|2022-06-14 08:59:50||591.6||591.4||591.6||591.2|0
1655197200000|2022-06-14 09:00:00|591.6|591.2|591.4|591|591.6|591.2|591.4|591|2114
1655197250000|2022-06-14 09:00:50|||||||||5
1655197260000|2022-06-14 09:01:00|||||||||200
1655197290000|2022-06-14 09:01:30|591.6|591.2|591.8|591.4|591.8|591.4|591.6|591|8716
1655197300000|2022-06-14 09:01:40|592|591.6|592.2|592|592.2|592|591.8|591.4|11800
1655197310000|2022-06-14 09:01:50|592|591.8|592|591.6|592.2|591.8|592|591.6|358
1655197320000|2022-06-14 09:02:00|592.2|591.8|592|591.6|592.2|592|592|591.6|1799
1655197330000|2022-06-14 09:02:10|591.8|591.4|591.8|591.4|592|591.4|591.8|591.4|0
1655197340000|2022-06-14 09:02:20|592|591.6|592|591.6|592|591.6|592|591.4|3250
1655197350000|2022-06-14 09:02:30||591.4||591.4||591.6||591.4|0
1655197360000|2022-06-14 09:02:40|591.8|591.6|591.8|591.4|592|591.6|591.8|591.4|0
1655197370000|2022-06-14 09:02:50|591.6|591.2|591.4|591|591.6|591.4|591.4|591|592
1655197390000|2022-06-14 09:03:10|591.2|590.8|591|590.8|591.4|590.8|591|590.6|200
1655197400000|2022-06-14 09:03:20|591.2|590.6|591.2|590.8|591.6|591.4|591.2|590.6|21028
1655197410000|2022-06-14 09:03:30|591|591|591|590.6|591|591|591|590.6|200
1655197430000|2022-06-14 09:03:50|590.8|590.4|590.8|590.4|590.8|590.4|590.8|590.4|0
1655197450000|2022-06-14 09:04:10||590.6||590.4||590.6||590.4|1295
1655197460000|2022-06-14 09:04:20||590.6||590.4||590.6||590.4|814
1655197470000|2022-06-14 09:04:30||590.6||590.6||590.6||590.4|4913
1655197480000|2022-06-14 09:04:40||590.4||590.6||590.6||590.4|0
1655197490000|2022-06-14 09:04:50||590.4||590.4||590.4||590.4|0
1655197500000|2022-06-14 09:05:00|590.6|590.2|590.6|590.4|590.6|590.4|590.6|590.2|1100
1655197510000|2022-06-14 09:05:10|590.8|590.2|590.8|590.4|590.8|590.4|590.8|590.2|11535
1655197520000|2022-06-14 09:05:20|590.6|590.6|590.4|590.2|590.6|590.6|590.4|590.2|22162
1655197530000|2022-06-14 09:05:30|590.6||590.6||590.6||590.6||0
1655197540000|2022-06-14 09:05:40|||||||||2126
1655197550000|2022-06-14 09:05:50|||||||||1000
1655197570000|2022-06-14 09:06:10|||||||||700
1655197580000|2022-06-14 09:06:20||590.4||590.4||590.4||590.2|758
1655197590000|2022-06-14 09:06:30|590.8|590.2|590.8|590.4|591|590.6|590.6|590.2|7994
1655197610000|2022-06-14 09:06:50|590.6|590.2|590.6|590.4|590.6|590.4|590.4|590.2|5089
1655197620000|2022-06-14 09:07:00||590.2||590.4||590.4||590.2|788
1655197630000|2022-06-14 09:07:10||590.2||590.2||590.2||590.2|0
1655197650000|2022-06-14 09:07:30||590.4||590.2||590.4||590.2|0
1655197660000|2022-06-14 09:07:40||590.4||590.4||590.4||590.2|1500
1655197670000|2022-06-14 09:07:50||590.2||590.2||590.4||590.2|0
1655197680000|2022-06-14 09:08:00|590.4|590.4|590.4|590.2|590.6|590.4|590.4|590.2|1000
1655197690000|2022-06-14 09:08:10|||||||||380
1655197700000|2022-06-14 09:08:20|590.2|590|590.4|590.2|590.4|590.2|590.2|590|4860
1655197710000|2022-06-14 09:08:30|590.6|590|590.8|590.6|590.8|590.6|590.6|590|23010
1655197720000|2022-06-14 09:08:40||590.4||590.4||590.6||590.4|1575
1655197730000|2022-06-14 09:08:50||590.6||590.6||590.6||590.4|0
1655197740000|2022-06-14 09:09:00||590.4||590.4||590.6||590.4|0
1655197750000|2022-06-14 09:09:10|591|590.6|591|590.8|591|590.8|591|590.6|4417
1655197760000|2022-06-14 09:09:20|590.8|590.6|590.8|590.4|590.8|590.6|590.8|590.4|2849
1655197780000|2022-06-14 09:09:40|590.6|590.6|590.4|590|590.6|590.6|590.2|590|18554
1655197790000|2022-06-14 09:09:50||590.2||590.2||590.2||590.2|0
1655197800000|2022-06-14 09:10:00||590||590||590.2||590|3300
1655197810000|2022-06-14 09:10:10|590.6|590.2|590.8|590.4|590.8|590.6|590.6|590.2|29094
1655197830000|2022-06-14 09:10:30|590.6|590.2|590.6|590.2|590.8|590.4|590.4|590.2|5488
1655197840000|2022-06-14 09:10:40|590.4|590|590.4|590|590.4|590.2|590.4|590|0
1655197850000|2022-06-14 09:10:50||590.2||590.2||590.2||590|0
1655197860000|2022-06-14 09:11:00|590.2|590|589.6|589.2|590.2|590|589.4|589.2|192123
1655197870000|2022-06-14 09:11:10|589.4||589.4||589.6||589.4||6961
1655197880000|2022-06-14 09:11:20|||||||||15354
1655197890000|2022-06-14 09:11:30|||||||||4052
1655197910000|2022-06-14 09:11:50|589.6|589.4|590|589.8|590.2|589.8|589.6|589.2|23442
1655197920000|2022-06-14 09:12:00|590.2|590|590.2|589.8|590.2|590|590.2|589.8|1419
1655197930000|2022-06-14 09:12:10|590||590.2||590.2||590||0
1655197940000|2022-06-14 09:12:20|590|589.6|590|589.6|590|589.6|590|589.6|0
1655197950000|2022-06-14 09:12:30|589.8|589.8|589.6|589.2|589.8|589.8|589.6|589.2|4670
1655197970000|2022-06-14 09:12:50|589.4||589.6||589.6||589.4||0
1655197990000|2022-06-14 09:13:10|589.8|589.4|590|589.6|590|589.6|589.8|589.4|4487
1655198000000|2022-06-14 09:13:20||589.8||589.6||589.8||589.6|0
1655198010000|2022-06-14 09:13:30|589.8|589.4|589.4|589.2|589.8|589.4|589.4|589.2|2973
1655198030000|2022-06-14 09:13:50|589.2|589|589.6|589.2|589.6|589.2|589.2|589|2021
1655198050000|2022-06-14 09:14:10|589.4|589|589.4|589|589.4|589|589.4|589|256
1655198060000|2022-06-14 09:14:20||589.2||589||589.2||589|1000
1655198070000|2022-06-14 09:14:30||589.2||589||589.2||589|1000
1655198090000|2022-06-14 09:14:50||589.2||589.2||589.2||589.2|1650
1655198100000|2022-06-14 09:15:00|589.2|589|589.2|589|589.2|589.2|589.2|589|370
1655198110000|2022-06-14 09:15:10|589.4|589.2|589.2|589|589.4|589.2|589.2|589|15017
1655198140000|2022-06-14 09:15:40|589|588.8|589|588.8|589|588.8|589|588.8|10580
1655198150000|2022-06-14 09:15:50||588.6||588.6||588.6||588.6|192
1655198160000|2022-06-14 09:16:00||588.8||588.8||588.8||588.6|28
1655198170000|2022-06-14 09:16:10|589.2||589.2||589.2||589||5957
1655198180000|2022-06-14 09:16:20|589|588.6|589|588.6|589.2|588.6|589|588.6|0
1655198190000|2022-06-14 09:16:30|589.2|588.8|589.4|589|589.4|589|589.2|588.6|10701
1655198210000|2022-06-14 09:16:50|589.2||589.4||589.4||589.2||0
1655198220000|2022-06-14 09:17:00|589.2|588.8|589|588.8|589.2|588.8|589|588.6|0
1655198230000|2022-06-14 09:17:10||588.6||588.6||588.6||588.6|1402
1655198240000|2022-06-14 09:17:20|588.8|588.4|588.8|588.4|588.8|588.6|588.8|588.4|221
1655198250000|2022-06-14 09:17:30|588.6|588.2|588.6|588.2|588.8|588.2|588.6|588.2|7622
1655198260000|2022-06-14 09:17:40|588.8|588.4|589|588.6|589|588.6|588.8|588.2|11114
1655198280000|2022-06-14 09:18:00||588.8||588.8||588.8||588.6|217
1655198290000|2022-06-14 09:18:10|||||||||73
1655198310000|2022-06-14 09:18:30|588.8|588.6|589|588.8|589|588.8|588.8|588.6|6016
1655198320000|2022-06-14 09:18:40||588.6||588.6||588.8||588.6|2
1655198330000|2022-06-14 09:18:50|589.2|588.8|589.2|589|589.2|589|589.2|588.8|8970
1655198340000|2022-06-14 09:19:00||588.8||588.8||589||588.8|3082
1655198350000|2022-06-14 09:19:10|589||589||589||589||0
1655198360000|2022-06-14 09:19:20|589.2||589.2||589.2||589||4193
1655198380000|2022-06-14 09:19:40|589|589|589.2|588.8|589.6|589.2|589|588.6|22396
1655198390000|2022-06-14 09:19:50|589||589.2||589.2||589||0
1655198400000|2022-06-14 09:20:00||589||588.8||589||588.8|3
1655198410000|2022-06-14 09:20:10|589|588.6|589.2|589|589.2|589|589|588.6|4315
1655198430000|2022-06-14 09:20:30|||||||||4
1655198440000|2022-06-14 09:20:40||588.8||588.8||588.8||588.8|61
1655198460000|2022-06-14 09:21:00|589|589|588.8|588.6|589.4|589.2|588.8|588.6|59981
1655198470000|2022-06-14 09:21:10|588.6|588.4|588.6|588.4|588.8|588.6|588.6|588.4|67
1655198480000|2022-06-14 09:21:20||588.2||588.2||588.2||588.2|8835
1655198490000|2022-06-14 09:21:30|588.8|588.4|588.6|588.4|588.8|588.6|588.6|588.2|54042
1655198500000|2022-06-14 09:21:40|588.8|588.6|589|588.8|589|588.8|588.6|588.4|13291
1655198510000|2022-06-14 09:21:50|589.2|589|589.2|588.8|589.2|589|589.2|588.8|6654
1655198530000|2022-06-14 09:22:10|589|588.6|589|588.6|589|588.6|589|588.6|0
1655198540000|2022-06-14 09:22:20|589.2|588.8|589|588.8|589.2|588.8|589|588.6|2825
1655198550000|2022-06-14 09:22:30|589.2||589.2||589.2||589.2||502
1655198560000|2022-06-14 09:22:40|589|589|590|589.6|590|589.6|589|588.8|14841
1655198570000|2022-06-14 09:22:50|589.8|589.4|589.6|589.2|590|589.8|589.6|589.2|37977
1655198580000|2022-06-14 09:23:00|589.4|589.4|589.6|589.4|589.6|589.4|589.4|589.2|10096
1655198590000|2022-06-14 09:23:10|589.4|589.2|589.4|589|589.4|589.2|589.4|589|0
1655198600000|2022-06-14 09:23:20|589.2|588.8|589.4|589|589.4|589|589.2|588.8|0
1655198610000|2022-06-14 09:23:30|589.6|589.2|589.6|589.4|589.6|589.4|589.6|589|5185
1655198620000|2022-06-14 09:23:40|589.8|589.2|589.8|589.4|589.8|589.6|589.8|589.2|6417
1655198640000|2022-06-14 09:24:00|589.6|589.2|589.4|589|589.8|589.2|589.4|589|23
1655198660000|2022-06-14 09:24:20|589.2|588.8|589.2|588.8|589.2|588.8|589.2|588.8|1399
1655198670000|2022-06-14 09:24:30|589|589|589.4|589.2|589.6|589.2|589|588.8|10161
1655198680000|2022-06-14 09:24:40|589.2|589|589.2|588.8|589.2|589|589.2|588.8|1217
1655198690000|2022-06-14 09:24:50||589||588.8||589||588.8|1000
1655198700000|2022-06-14 09:25:00|589|589|589|588.8|589|589|589|588.8|0
1655198710000|2022-06-14 09:25:10|588.8|588.6|588.6|588.4|588.8|588.6|588.6|588.4|244
1655198720000|2022-06-14 09:25:20|588.4|588.2|588.6|588.2|588.6|588.2|588.4|588.2|220
1655198730000|2022-06-14 09:25:30|588.4|588|588.2|588|588.4|588|588.2|588|987
1655198740000|2022-06-14 09:25:40|588.4|588.2|588.2|588|588.4|588.2|588.2|588|4493
1655198750000|2022-06-14 09:25:50|588|587.8|587.8|587.6|588.2|587.8|587.8|587.6|61319
1655198760000|2022-06-14 09:26:00|588|587.4|587.8|587.4|588|587.6|587.6|587.4|26502
1655198770000|2022-06-14 09:26:10|587.6|587.2|587.6|587.2|587.6|587.2|587.6|587.2|1284
1655198790000|2022-06-14 09:26:30|587.4|587.4|587.6|587.2|587.6|587.4|587.4|587.2|8437
1655198800000|2022-06-14 09:26:40|587.4|587|587.4|587|587.4|587|587.2|587|4281
1655198830000|2022-06-14 09:27:10|587.6|587.2|587.6|587.2|587.6|587.4|587.4|587|20848
1655198840000|2022-06-14 09:27:20|587.4|587|587.4|587|587.4|587.2|587.4|587|1542
1655198850000|2022-06-14 09:27:30|||||||||1200
1655198860000|2022-06-14 09:27:40|587.2|586.8|587.2|586.8|587.2|587|587.2|586.8|5421
1655198890000|2022-06-14 09:28:10|||||||||3000
1655198930000|2022-06-14 09:28:50|587|586.6|587|586.6|587.2|586.6|587|586.6|9608
1655198940000|2022-06-14 09:29:00|586.8|586.4|587|586.6|587|586.6|586.8|586.4|9050
1655198950000|2022-06-14 09:29:10|587.2|586.8|587.4|587|587.4|587.2|587.2|586.6|20803
1655198960000|2022-06-14 09:29:20||587.2||587||587.2||587|25
1655198970000|2022-06-14 09:29:30|587.2||587.2||587.4||587.2||0
1655198980000|2022-06-14 09:29:40|587.4|587.2|587.4|587|587.4|587.2|587.4|587|3514
1655199000000|2022-06-14 09:30:00|587.6|587.2|588.2|587.8|588.2|588|587.6|587|14206
1655199010000|2022-06-14 09:30:10|588|587.6|587.8|587.6|588|587.6|587.8|587.6|12368
1655199020000|2022-06-14 09:30:20|588||588||588||588||37
1655199030000|2022-06-14 09:30:30||587.8||587.8||587.8||587.6|2000
1655199040000|2022-06-14 09:30:40|588.2|587.6|587.6|587.4|588.2|588|587.6|587.4|24565
1655199050000|2022-06-14 09:30:50|587.4|587.2|587.6|587.2|587.6|587.2|587.4|587|2101
1655199060000|2022-06-14 09:31:00||587.4||587.4||587.4||587.4|0
1655199070000|2022-06-14 09:31:10|587.4|587.2|587.4|587|587.4|587.4|587.2|587|6351
1655199090000|2022-06-14 09:31:30|587.6|587.2|587.6|587.4|587.6|587.4|587.6|587.2|12758
1655199100000|2022-06-14 09:31:40||587.2||587.2||587.2||587.2|348
1655199110000|2022-06-14 09:31:50|587.8|587.4|587.8|587.6|587.8|587.6|587.8|587.4|6862
1655199120000|2022-06-14 09:32:00|588|587.8|587.8|587.6|588|587.8|587.8|587.6|1590
1655199130000|2022-06-14 09:32:10|587.6|587.4|587.6|587.2|587.8|587.4|587.6|587.2|1278
1655199140000|2022-06-14 09:32:20|||||||||600
1655199150000|2022-06-14 09:32:30|587.4|587|587.4|587|587.4|587.2|587.2|587|12279
1655199160000|2022-06-14 09:32:40|587.2||587.4||587.4||587.2||0
1655199170000|2022-06-14 09:32:50|587.2||587.4||587.4||587.2||0
1655199180000|2022-06-14 09:33:00|587.2|586.8|587.4|587|587.4|587|587.2|586.8|4626
1655199200000|2022-06-14 09:33:20|587.2|586.8|587|586.8|587.2|586.8|587|586.6|1660
1655199220000|2022-06-14 09:33:40|586.8|586.6|586.8|586.6|586.8|586.6|586.8|586.6|15589
1655199230000|2022-06-14 09:33:50|586.6|586.4|586.4|586.2|586.6|586.4|586.4|586.2|9826
1655199240000|2022-06-14 09:34:00|586.6|586.4|586.4|586.2|586.8|586.6|586.4|586.2|10094
1655199250000|2022-06-14 09:34:10|586.2|586|586.4|586|586.4|586.2|586.2|586|882
1655199260000|2022-06-14 09:34:20|||||||||915
1655199270000|2022-06-14 09:34:30|||||||||2837
1655199280000|2022-06-14 09:34:40|586.2|585.8|586.2|586|586.2|586|585.8|585.6|54343
1655199290000|2022-06-14 09:34:50|586|585.8|586|585.6|586|585.8|586|585.6|4967
1655199310000|2022-06-14 09:35:10|585.8|585.8|586|585.6|586|585.8|585.8|585.6|1294
1655199320000|2022-06-14 09:35:20||585.8||585.6||585.8||585.6|1500
1655199330000|2022-06-14 09:35:30||585.8||585.8||585.8||585.8|1500
1655199340000|2022-06-14 09:35:40|||||||||1000
1655199350000|2022-06-14 09:35:50|586.2|586|586.6|586.4|586.8|586.6|586.2|586|19650
1655199360000|2022-06-14 09:36:00|586.8|586.6|586.8|586.4|586.8|586.6|586.8|586.4|904
1655199370000|2022-06-14 09:36:10|587|586.6|587|586.8|587|586.8|587|586.6|9771
1655199380000|2022-06-14 09:36:20||586.6||586.8||586.8||586.6|1429
1655199390000|2022-06-14 09:36:30|587.2|587|587|586.6|587.4|587|587|586.6|16128
1655199400000|2022-06-14 09:36:40|586.8|586.4|586.8|586.4|586.8|586.4|586.8|586.4|1985
1655199410000|2022-06-14 09:36:50|587|586.6|587.2|586.8|587.2|587|587|586.4|13202
1655199420000|2022-06-14 09:37:00||587||586.8||587||586.8|0
1655199440000|2022-06-14 09:37:20|587|586.6|586.8|586.6|587|586.8|586.8|586.4|417
1655199450000|2022-06-14 09:37:30|587|586.4|587|586.8|587|586.8|587|586.4|1471
1655199460000|2022-06-14 09:37:40|587.2|587|587|586.8|587.2|587|587|586.6|1074
1655199470000|2022-06-14 09:37:50|586.8|586.6|587|586.8|587|586.8|586.8|586.4|1076
1655199480000|2022-06-14 09:38:00|587.2|587|587.2|587|587.2|587|587.2|586.8|4043
1655199490000|2022-06-14 09:38:10|587.4|587.2|587.2|586.8|587.4|587.2|587|586.6|2017
1655199500000|2022-06-14 09:38:20|587|586.6|587|586.6|587.2|586.8|587|586.6|1000
1655199510000|2022-06-14 09:38:30|586.8|586.4|586.8|586.4|586.8|586.4|586.6|586.2|1463
1655199520000|2022-06-14 09:38:40|586.6|586.2|586.4|586.2|586.8|586.6|586.4|586|3179
1655199530000|2022-06-14 09:38:50|586.6|586.4|586.8|586.6|586.8|586.6|586.6|586.4|3372
1655199540000|2022-06-14 09:39:00||586.4||586.6||586.6||586.4|2074
1655199550000|2022-06-14 09:39:10||586.4||586.6||586.6||586.4|0
1655199560000|2022-06-14 09:39:20|587|586.8|586.8|586.6|587|586.8|586.8|586.6|3928
1655199570000|2022-06-14 09:39:30||586.4||586.6||586.6||586.4|0
1655199580000|2022-06-14 09:39:40|586.6|586.4|586.6|586.2|586.6|586.4|586.6|586.2|1300
1655199590000|2022-06-14 09:39:50|586.4|586.4|586.2|585.8|586.6|586.4|586.2|585.8|171
1655199600000|2022-06-14 09:40:00|586.4|586|586.6|586.2|586.6|586.4|586.4|586|14362
1655199610000|2022-06-14 09:40:10||586.4||586.4||586.4||586.4|300
1655199620000|2022-06-14 09:40:20|586.4|586.2|586.4|586.2|586.4|586.2|586.2|586|3238
1655199630000|2022-06-14 09:40:30|586.2|586|586.2|586|586.2|586|586.2|586|46
1655199640000|2022-06-14 09:40:40|||||||||123
1655199650000|2022-06-14 09:40:50|||||||||24
1655199660000|2022-06-14 09:41:00|||||||||3300
1655199670000|2022-06-14 09:41:10|586.4|586.2|586.2|586|586.4|586.2|586.2|586|7909
1655199680000|2022-06-14 09:41:20|||||||||1312
1655199690000|2022-06-14 09:41:30|586.4|586.2|586.8|586.6|586.8|586.6|586.4|586.2|16254
1655199700000|2022-06-14 09:41:40|||||||||300
1655199720000|2022-06-14 09:42:00|586.6|586.4|586.6|586.2|586.6|586.4|586.6|586.2|4269
1655199730000|2022-06-14 09:42:10|||||||||2000
1655199740000|2022-06-14 09:42:20|586.4|586|586.2|585.8|586.4|586|586.2|585.8|26267
1655199750000|2022-06-14 09:42:30||586||585.8||586||585.8|524
1655199760000|2022-06-14 09:42:40|586.4|586|586.4|586|586.4|586.2|586.4|585.8|5293
1655199770000|2022-06-14 09:42:50|||||||||1500
1655199780000|2022-06-14 09:43:00|586.2|585.8|586.2|585.8|586.2|586|586.2|585.8|0
1655199800000|2022-06-14 09:43:20||586||585.8||586||585.8|1085
1655199810000|2022-06-14 09:43:30||586||586||586||586|0
1655199830000|2022-06-14 09:43:50||585.8||585.8||585.8||585.8|2024
1655199840000|2022-06-14 09:44:00|586.4|586|586.4|586|586.4|586.2|586.4|586|5509
1655199850000|2022-06-14 09:44:10|586.2||586.4||586.4||586.2||0
1655199860000|2022-06-14 09:44:20|586.2||586.2||586.2||586.2||0
1655199880000|2022-06-14 09:44:40|586.4||586.4||586.4||586.4||6081
1655199890000|2022-06-14 09:44:50||586.2||586.2||586.2||586.2|500
1655199900000|2022-06-14 09:45:00|586.6|586.4|586.8|586.6|586.8|586.6|586.6|586.2|16771
1655199910000|2022-06-14 09:45:10||586.4||586.4||586.6||586.4|0
1655199920000|2022-06-14 09:45:20|586.6|586.6|586.8|586.6|586.8|586.6|586.6|586.4|3880
1655199930000|2022-06-14 09:45:30|586.6|586.4|586.4|586.2|586.6|586.4|586.4|586.2|4926
1655199940000|2022-06-14 09:45:40|586.6|586|586.2|585.8|586.6|586|586.2|585.8|5280
1655199960000|2022-06-14 09:46:00|586.4|586|586.6|586.4|586.8|586.6|586.4|585.8|17510
1655199970000|2022-06-14 09:46:10|586.8|586.2|586.2|585.8|586.8|586.2|586.2|585.8|5989
1655199980000|2022-06-14 09:46:20|586|585.6|586|585.6|586|585.6|586|585.6|190
1655199990000|2022-06-14 09:46:30|585.8||585.8||585.8||585.8||123
1655200000000|2022-06-14 09:46:40|586|585.8|585.8|585.6|586|585.8|585.8|585.6|7976
1655200010000|2022-06-14 09:46:50|585.6|585.4|585.6|585.4|585.8|585.6|585.6|585.4|13828
1655200020000|2022-06-14 09:47:00||585.2||585.2||585.4||585.2|121
1655200030000|2022-06-14 09:47:10|585.4||585.4||585.4||585.4||0
1655200040000|2022-06-14 09:47:20|585.2|585|585.2|585|585.2|585|585.2|585|1410
1655200050000|2022-06-14 09:47:30|585.4|585.2|585|584.8|585.4|585.2|584.8|584.6|93535
1655200060000|2022-06-14 09:47:40|585.2|585|585|584.8|585.2|585|585|584.8|9365
1655200070000|2022-06-14 09:47:50|||||||||4500
1655200080000|2022-06-14 09:48:00|584.8|584.6|584.8|584.6|585|584.6|584.8|584.6|12337
1655200100000|2022-06-14 09:48:20|||||||||47
1655200110000|2022-06-14 09:48:30|585|584.8|585.4|585|585.6|585.4|585|584.8|23927
1655200120000|2022-06-14 09:48:40|585.2|585.2|585|584.6|585.2|585.2|585|584.6|16346
1655200130000|2022-06-14 09:48:50|585.2|584.8|585.2|584.8|585.4|585|585.2|584.6|3042
1655200140000|2022-06-14 09:49:00|585.4|585|584.8|584.6|585.4|585|584.8|584.6|7572
1655200150000|2022-06-14 09:49:10|584.6|584.4|584.8|584.6|584.8|584.6|584.6|584.4|1231
1655200160000|2022-06-14 09:49:20|||||||||500
1655200170000|2022-06-14 09:49:30|584.6|584.4|584.8|584.6|584.8|584.6|584.6|584.4|6434
1655200180000|2022-06-14 09:49:40|584.6|584.4|584.2|584|584.8|584.4|584.2|584|58303
1655200190000|2022-06-14 09:49:50|584.4|584.2|584.4|584|584.8|584.6|584.4|584|27216
1655200200000|2022-06-14 09:50:00|584.6|584.2|584.2|583.8|584.6|584.2|584.2|583.8|49584
1655200210000|2022-06-14 09:50:10|584|583.6|583.8|583.6|584.2|583.6|583.8|583.6|1431
1655200220000|2022-06-14 09:50:20|584|583.8|583.6|583.4|584|583.8|583.6|583.4|9068
1655200230000|2022-06-14 09:50:30||583.2||583.2||583.4||583.2|429
1655200240000|2022-06-14 09:50:40|583.4|583.4|583.6|583.2|583.6|583.4|583.4|583.2|9160
1655200250000|2022-06-14 09:50:50|583.4||583.4||583.4||583.4||7
1655200260000|2022-06-14 09:51:00|||||||||1772
1655200270000|2022-06-14 09:51:10|583.6|583|583.6|583.4|583.6|583.4|583.6|583|6231
1655200290000|2022-06-14 09:51:30|583.4|583.2|583.4|583.2|583.4|583.2|583.4|583.2|4426
1655200300000|2022-06-14 09:51:40|583.2|583|583.2|583|583.2|583|583.2|583|24
1655200310000|2022-06-14 09:51:50|583.4|583.2|583.4|583.2|583.4|583.2|583.2|583|5755
1655200320000|2022-06-14 09:52:00|583.6|583.4|583.8|583.4|584|583.8|583.6|583.4|20074
1655200330000|2022-06-14 09:52:10|583.6|583.2|583.8|583.4|583.8|583.4|583.6|583.2|2000
1655200350000|2022-06-14 09:52:30|583.6|583.2|583.4|583.2|583.8|583.4|583.4|583.2|1526
1655200360000|2022-06-14 09:52:40|||||||||500
1655200370000|2022-06-14 09:52:50|||||||||1384
1655200380000|2022-06-14 09:53:00||583||583||583||583|0
1655200390000|2022-06-14 09:53:10|583.6|583.2|583.6|583.2|583.6|583.4|583.6|583.2|13029
1655200400000|2022-06-14 09:53:20|583.4||583.4||583.4||583.4||1220
1655200410000|2022-06-14 09:53:30|583.6||583.6||583.6||583.6||3316
1655200420000|2022-06-14 09:53:40|583.4|583|583.4|583|583.4|583|583.4|583|7390
1655200440000|2022-06-14 09:54:00|583.2||583.4||583.4||583.2||6319
1655200450000|2022-06-14 09:54:10|583.2||583.2||583.2||583.2||0
1655200460000|2022-06-14 09:54:20|583|582.8|583|582.6|583.2|582.8|583|582.6|3513
1655200470000|2022-06-14 09:54:30|582.8||582.8||582.8||582.8||0
1655200480000|2022-06-14 09:54:40|583|582.8|583.2|583|583.2|583|583|582.8|9601
1655200490000|2022-06-14 09:54:50|583.4|583.2|583.2|582.8|583.4|583.2|583.2|582.8|3646
1655200500000|2022-06-14 09:55:00||583||582.8||583||582.8|7000
1655200510000|2022-06-14 09:55:10|583|582.6|583|582.6|583|582.6|582.8|582.6|128
1655200520000|2022-06-14 09:55:20|583.2|582.8|583.2|582.8|583.2|583|583|582.6|6274
1655200530000|2022-06-14 09:55:30|583|582.6|583|582.6|583|582.8|583|582.6|0
1655200550000|2022-06-14 09:55:50|582.8|582.4|582.6|582.4|582.8|582.6|582.6|582.4|4586
1655200560000|2022-06-14 09:56:00|582.8|582.6|583|582.6|583.2|583|582.8|582.4|17673
1655200570000|2022-06-14 09:56:10|582.8||583||583||582.8||1598
1655200580000|2022-06-14 09:56:20|||||||||1000
1655200590000|2022-06-14 09:56:30|582.8|582.4|582.6|582.4|582.8|582.4|582.6|582.4|9417
1655200610000|2022-06-14 09:56:50|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.2|5900
1655200620000|2022-06-14 09:57:00|582.6|582|582.6|582.2|582.6|582.4|582.6|582|7887
1655200630000|2022-06-14 09:57:10|582.4|582|582.6|582.2|582.6|582.2|582.4|582|0
1655200640000|2022-06-14 09:57:20||582.4||582.4||582.4||582.2|394
1655200650000|2022-06-14 09:57:30|582.8|582.6|583.2|582.8|583.2|583|582.8|582.6|18463
1655200670000|2022-06-14 09:57:50|583.4|583|583.4|583|583.4|583.2|583.4|583|4257
1655200680000|2022-06-14 09:58:00|583.6|583.2|583.4|583|583.6|583.4|583.4|583|18294
1655200720000|2022-06-14 09:58:40|583.2|582.8|582.6|582.2|583.2|582.8|582.6|582.2|10001
1655200730000|2022-06-14 09:58:50|582.4||582.4||582.6||582.4||12156
1655200740000|2022-06-14 09:59:00|582.2|582|582.2|582|582.2|582|582.2|582|2201
1655200760000|2022-06-14 09:59:20|582|581.8|582.2|581.8|582.2|581.8|582|581.8|19614
1655200770000|2022-06-14 09:59:30|582||582||582||582||0
1655200780000|2022-06-14 09:59:40|581.8|581.6|581.8|581.6|581.8|581.6|581.8|581.6|2832
1655200790000|2022-06-14 09:59:50|||||||||100
1655200810000|2022-06-14 10:00:10|581.6|581.4|581.8|581.4|581.8|581.6|581.6|581.4|21653
1655200820000|2022-06-14 10:00:20||581.6||581.6||581.6||581.6|400
1655200830000|2022-06-14 10:00:30|582|581.8|582.4|582|582.4|582|582|581.6|46947
1655200840000|2022-06-14 10:00:40|582.2|581.8|582.8|582.4|582.8|582.4|582.2|581.8|6123
1655200860000|2022-06-14 10:01:00|582.6|582.2|582.4|582.2|582.6|582.2|582.4|582|1608
1655200870000|2022-06-14 10:01:10||582||582.2||582.2||582|601
1655200880000|2022-06-14 10:01:20||582||581.8||582||581.8|0
1655200890000|2022-06-14 10:01:30|582.2|582|582.2|581.8|582.4|582.2|582.2|581.8|10808
1655200910000|2022-06-14 10:01:50||581.6||581.8||581.8||581.6|200
1655200920000|2022-06-14 10:02:00||582||581.8||582||581.8|1500
1655200930000|2022-06-14 10:02:10|582.4|582|582|581.6|582.4|582|582|581.6|13934
1655200940000|2022-06-14 10:02:20|581.8|581.4|582|581.6|582|581.8|581.8|581.4|3500
1655200950000|2022-06-14 10:02:30|||||||||300
1655200960000|2022-06-14 10:02:40|581.8|581.4|581.2|581|581.8|581.4|581.2|581|38008
1655200970000|2022-06-14 10:02:50|581.4||581.4||581.4||581.4||13616
1655200980000|2022-06-14 10:03:00|581.2||581.4||581.4||581.2||5632
1655200990000|2022-06-14 10:03:10|||||||||4260
1655201000000|2022-06-14 10:03:20|||||||||431
1655201010000|2022-06-14 10:03:30|581.2|580.8|581.2|580.8|581.4|581|580.6|580.2|140572
1655201020000|2022-06-14 10:03:40|581|581|581.4|581|581.4|581.2|581|581|6435
1655201030000|2022-06-14 10:03:50|581.2|580.8|581.2|581|581.2|581|581.2|580.8|0
1655201040000|2022-06-14 10:04:00|581.4|581.2|581.4|581|581.4|581.2|581.2|581|3400
1655201050000|2022-06-14 10:04:10|581.6|581.2|581.4|581|581.6|581.4|581.4|581|4040
1655201060000|2022-06-14 10:04:20|581.6|581.2|581.6|581.2|581.6|581.4|581.6|581|5030
1655201070000|2022-06-14 10:04:30|581.8|581|581.8|581.6|581.8|581.6|581.8|581|14572
1655201080000|2022-06-14 10:04:40|582|581.4|581.6|581.4|582|581.8|581.6|581.4|7879
1655201090000|2022-06-14 10:04:50|581.4|581.2|581.2|581|581.6|581.2|581.2|581|11945
1655201100000|2022-06-14 10:05:00|581.4||581.4||581.4||581.4||710
1655201130000|2022-06-14 10:05:30|581.2|581.2|581.4|581|581.4|581.2|581.2|581|622
1655201150000|2022-06-14 10:05:50|581.6|581.2|581.6|581.4|581.8|581.6|581.6|581|14631
1655201160000|2022-06-14 10:06:00|581.8|581.2|581.6|581.2|581.8|581.2|581.4|581|4012
1655201170000|2022-06-14 10:06:10||581||581.2||581.2||581|1000
1655201180000|2022-06-14 10:06:20|581.4|581|581.4|581|581.4|581|581.4|581|0
1655201210000|2022-06-14 10:06:50|581.2|581.2|581.4|581|581.4|581.2|581.2|581|10086
1655201220000|2022-06-14 10:07:00|581.6|581.2|581.6|581.4|581.6|581.4|581.6|581.2|2327
1655201230000|2022-06-14 10:07:10|581.8|581.6|581.8|581.4|581.8|581.6|581.8|581.4|4414
1655201250000|2022-06-14 10:07:30|581.6||581.6||581.6||581.6||0
1655201260000|2022-06-14 10:07:40|581.8||581.6||581.8||581.6||8926
1655201270000|2022-06-14 10:07:50|581.8||581.8||581.8||581.8||1541
1655201280000|2022-06-14 10:08:00||581.6||581.6||581.6||581.6|0
1655201290000|2022-06-14 10:08:10|582|581.8|582|581.8|582|581.8|582|581.6|8776
1655201300000|2022-06-14 10:08:20||581.6||581.6||581.8||581.6|1517
1655201310000|2022-06-14 10:08:30|581.8|581.4|581.6|581.2|581.8|581.4|581.4|581.2|4887
1655201320000|2022-06-14 10:08:40|581.4|581|581.4|581.2|581.6|581.2|581.4|581|0
1655201330000|2022-06-14 10:08:50|581.2|581|581.2|581|581.2|581.2|581.2|581|0
1655201340000|2022-06-14 10:09:00|581.4|581.2|581.2|581|581.4|581.2|581.2|581|3289
1655201360000|2022-06-14 10:09:20|||||||||3987
1655201370000|2022-06-14 10:09:30||580.8||580.8||581||580.8|6718
1655201380000|2022-06-14 10:09:40||581||581||581||581|15
1655201390000|2022-06-14 10:09:50|581.4|581.2|581.2|581|581.4|581.2|581.2|581|20727
1655201400000|2022-06-14 10:10:00|581|580.8|581.2|580.8|581.2|581|581|580.6|2835
1655201420000|2022-06-14 10:10:20|581.4|581|581.4|581.2|581.4|581.2|581.2|581|5336
1655201430000|2022-06-14 10:10:30||581||581||581.2||581|0
1655201440000|2022-06-14 10:10:40|581.6|581.2|581.6|581.4|581.6|581.4|581.6|581|1953
1655201450000|2022-06-14 10:10:50|581.4|581.2|581.4|581|581.6|581.2|581.4|581|436
1655201460000|2022-06-14 10:11:00||580.8||581||581||580.8|0
1655201480000|2022-06-14 10:11:20|581.2|580.8|581.2|581|581.2|581|581.2|580.8|36
1655201490000|2022-06-14 10:11:30||580.8||580.8||580.8||580.8|1500
1655201510000|2022-06-14 10:11:50|581|580.6|581|580.6|581|580.6|581|580.6|1384
1655201520000|2022-06-14 10:12:00|581.2|580.8|581.2|580.8|581.2|581|581.2|580.6|5391
1655201530000|2022-06-14 10:12:10|581|580.6|581|580.6|581|580.6|581|580.6|0
1655201540000|2022-06-14 10:12:20|580.8||580.8||580.8||580.8||0
1655201550000|2022-06-14 10:12:30|||||||||500
1655201560000|2022-06-14 10:12:40|||||||||500
1655201570000|2022-06-14 10:12:50|580.6|580.4|580.8|580.6|580.8|580.6|580.6|580.2|7900
1655201580000|2022-06-14 10:13:00||580.4||580.4||580.4||580.4|0
1655201600000|2022-06-14 10:13:20|||||||||450
1655201620000|2022-06-14 10:13:40|580.6||580.6||580.6||580.6||0
1655201630000|2022-06-14 10:13:50||580.2||580.2||580.2||580.2|2671
1655201640000|2022-06-14 10:14:00||580.4||580.2||580.4||580.2|0
1655201650000|2022-06-14 10:14:10||580.4||580.2||580.4||580.2|0
1655201660000|2022-06-14 10:14:20||580.4||580.2||580.4||580.2|0
1655201680000|2022-06-14 10:14:40||580.4||580.4||580.4||580.4|0
1655201690000|2022-06-14 10:14:50|||||||||750
1655201700000|2022-06-14 10:15:00|||||||||1200
1655201710000|2022-06-14 10:15:10|580.4|580.2|580.6|580.2|580.6|580.2|580.4|580.2|6980
1655201780000|2022-06-14 10:16:20|580.4||580.4||580.4||580.4||0
1655201800000|2022-06-14 10:16:40|580.6||580.6||580.6||580.6||10864
1655201810000|2022-06-14 10:16:50|||||||||2380
1655201820000|2022-06-14 10:17:00||580.4||580.2||580.4||580.2|695
1655201830000|2022-06-14 10:17:10|580.4|580.4|580.6|580.2|580.6|580.4|580.4|580.2|1145
1655201840000|2022-06-14 10:17:20|580.8|580.4|580.8|580.4|581|580.6|580.8|580.2|22849
1655201850000|2022-06-14 10:17:30||580.6||580.4||580.6||580.4|44
1655201860000|2022-06-14 10:17:40|||||||||5000
1655201870000|2022-06-14 10:17:50|580.6|580.2|580.4|580|580.6|580.2|580.4|580|32043
1655201880000|2022-06-14 10:18:00|580.6|580.2|580.8|580.4|580.8|580.4|580.6|580|26675
1655201890000|2022-06-14 10:18:10|580.6|580.2|580.6|580.2|580.8|580.2|580.6|580.2|431
1655201900000|2022-06-14 10:18:20||580.4||580.4||580.4||580.4|0
1655201920000|2022-06-14 10:18:40|580.4|580.2|580.6|580.4|580.6|580.4|580.4|580.2|6289
1655201930000|2022-06-14 10:18:50|580.4|580.2|580.6|580.2|580.6|580.4|580.4|580.2|4878
1655201960000|2022-06-14 10:19:20|580.4|580|580.4|580|580.4|580|580|579.8|217414
1655201980000|2022-06-14 10:19:40|||||||||1700
1655201990000|2022-06-14 10:19:50|580.2||580.2||580.4||580.2||11198
1655202000000|2022-06-14 10:20:00|580.4||580.2||580.4||580.2||4745
1655202010000|2022-06-14 10:20:10|||||||||200
1655202020000|2022-06-14 10:20:20|580.4||580.4||580.4||580.2||7544
1655202030000|2022-06-14 10:20:30|580.6|580.2|580.8|580.4|580.8|580.4|580.6|580|19854
1655202040000|2022-06-14 10:20:40|580.6|580.2|580.4|580|580.6|580.4|580.4|580|4382
1655202050000|2022-06-14 10:20:50|580.6|580.2|580.8|580.4|580.8|580.6|580.6|580|8837
1655202060000|2022-06-14 10:21:00|580.6|580.2|580.8|580.4|580.8|580.4|580.6|580.2|1582
1655202070000|2022-06-14 10:21:10|||||||||55
1655202080000|2022-06-14 10:21:20|581|580.6|581.2|580.8|581.2|581|581|580.6|8304
1655202090000|2022-06-14 10:21:30|581|580.6|580.4|580|581.2|580.6|580.4|580|15320
1655202100000|2022-06-14 10:21:40|580.2||580.2||580.2||580.2||0
1655202110000|2022-06-14 10:21:50|||||||||6032
1655202130000|2022-06-14 10:22:10|580|579.8|580.2|580|580.2|580|580|579.8|1529
1655202140000|2022-06-14 10:22:20|580|579.8|580.2|580|580.4|580.2|580|579.8|17634
1655202150000|2022-06-14 10:22:30|580.4|580.2|580.4|580|580.4|580.2|580.4|580|3002
1655202160000|2022-06-14 10:22:40||580.2||580.2||580.2||580.2|0
1655202170000|2022-06-14 10:22:50||580||580||580||580|0
1655202180000|2022-06-14 10:23:00||580.2||580.2||580.2||580|0
1655202190000|2022-06-14 10:23:10|580.2|580|580|579.6|580.2|580|580|579.6|15202
1655202200000|2022-06-14 10:23:20|579.8|579.4|579.8|579.4|580|579.4|579.8|579.4|4024
1655202210000|2022-06-14 10:23:30|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|24
1655202220000|2022-06-14 10:23:40|579.4|579|579.2|579|579.4|579.2|579.2|579|6546
1655202230000|2022-06-14 10:23:50|579|578.8|579|578.8|579|578.8|579|578.8|14300
1655202250000|2022-06-14 10:24:10|579.2|579|579.2|579|579.4|579.2|579|578.8|18979
1655202270000|2022-06-14 10:24:30|579.4|579.2|579.4|579|579.6|579.2|579.4|579|19003
1655202280000|2022-06-14 10:24:40|579.6|579.2|579.8|579.4|579.8|579.4|579.6|579.2|2401
1655202290000|2022-06-14 10:24:50|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|0
1655202300000|2022-06-14 10:25:00|579.8|579.4|580|579.6|580|579.6|579.8|579.4|3248
1655202320000|2022-06-14 10:25:20|579.8|579.4|579.8|579.6|579.8|579.6|579.8|579.4|0
1655202330000|2022-06-14 10:25:30|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.2|0
1655202340000|2022-06-14 10:25:40|||||||||200
1655202350000|2022-06-14 10:25:50||579.2||579.2||579.2||579|637
1655202360000|2022-06-14 10:26:00|579.8|579.4|579.6|579.2|580|579.6|579.6|579.2|6062
1655202400000|2022-06-14 10:26:40|||||||||1800
1655202410000|2022-06-14 10:26:50|579.4|579|578.8|578.6|579.4|579|578.8|578.6|3925
1655202420000|2022-06-14 10:27:00|579|578.4|578.8|578.4|579|578.8|578.8|578.4|5480
1655202450000|2022-06-14 10:27:30|579|578.6|579|578.8|579|578.8|579|578.6|11766
1655202460000|2022-06-14 10:27:40|578.8|578.6|579.2|578.8|579.2|579|578.8|578.6|11976
1655202470000|2022-06-14 10:27:50|579.4|579|579.4|579|579.4|579|579.2|579|10033
1655202480000|2022-06-14 10:28:00|579.2|579.2|579.2|578.8|579.2|579.2|579.2|578.8|0
1655202490000|2022-06-14 10:28:10|579|579|579.4|579.2|579.4|579.2|579|579|3025
1655202500000|2022-06-14 10:28:20|579.6|579.4|579.4|578.8|579.6|579.4|579.2|578.8|3335
1655202510000|2022-06-14 10:28:30|579.2||579.2||579.2||579.2||0
1655202520000|2022-06-14 10:28:40|||||||||500
1655202530000|2022-06-14 10:28:50|579|578.6|579|578.6|579.2|578.8|579|578.6|0
1655202540000|2022-06-14 10:29:00|579.2|578.8|579|578.8|579.2|578.8|579|578.6|1826
1655202550000|2022-06-14 10:29:10||578.6||578.6||578.6||578.6|0
1655202560000|2022-06-14 10:29:20|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|1300
1655202580000|2022-06-14 10:29:40|579|578.6|579|578.6|579.4|579|578.8|578.6|35530
1655202600000|2022-06-14 10:30:00|578.8|578.4|578.8|578.4|579|578.4|578.8|578.4|0
1655202620000|2022-06-14 10:30:20||578.6||578.4||578.6||578.4|10
1655202630000|2022-06-14 10:30:30|579|578.6|582.2|581.8|582.8|582.4|579|578.6|87265
1655202640000|2022-06-14 10:30:40|582.4|582|581.8|581.4|582.6|582.4|581.4|581|59171
1655202650000|2022-06-14 10:30:50|582|581.2|581|580.6|582|581.8|581|580.4|5882
1655202660000|2022-06-14 10:31:00|580.8|580.4|580.8|580.2|581|580.4|580.6|580|0
1655202670000|2022-06-14 10:31:10|580.6|580|580.2|579.6|580.6|580|580.2|579.6|915
1655202680000|2022-06-14 10:31:20|580.4|579.8|580.8|580.4|580.8|580.4|580.4|579.6|2779
1655202690000|2022-06-14 10:31:30|581|580.6|581.8|581.2|581.8|581.4|581|580.6|2013
1655202700000|2022-06-14 10:31:40|581.6|581.4|581|580.4|581.6|581.4|581|580.4|3759
1655202710000|2022-06-14 10:31:50|581.2|580.6|581.4|580.8|581.4|581|581.2|580.6|4319
1655202720000|2022-06-14 10:32:00||581||580.8||581||580.8|0
1655202730000|2022-06-14 10:32:10|581.2||581||581.2||581||1230
1655202740000|2022-06-14 10:32:20||580.4||580.6||580.8||580.4|2709
1655202750000|2022-06-14 10:32:30|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|0
1655202760000|2022-06-14 10:32:40|581.4|581|581|580.8|581.4|581|581|580.4|2643
1655202770000|2022-06-14 10:32:50|581.2|581|581.4|580.8|581.4|581|581.2|580.8|4645
1655202780000|2022-06-14 10:33:00|581.2|581|581.4|581|581.4|581|581.2|581|1121
1655202800000|2022-06-14 10:33:20||581.2||581||581.2||581|0
1655202810000|2022-06-14 10:33:30|581.6|581.2|582|581.4|582|581.4|581.6|581.2|5431
1655202820000|2022-06-14 10:33:40|581.8||581.8||581.8||581.6||200
1655202840000|2022-06-14 10:34:00|582||582||582||582||0
1655202860000|2022-06-14 10:34:20||581.6||581.6||581.6||581.6|0
1655202870000|2022-06-14 10:34:30|582.2|581.8|582.4|581.8|582.8|582.2|582.2|581.6|19908
1655202880000|2022-06-14 10:34:40|582.2|582|582.2|582|582.4|582|582.2|582|0
1655202890000|2022-06-14 10:34:50|582.4|582.2|582.6|582.2|582.6|582.2|582.4|582.2|4306
1655202920000|2022-06-14 10:35:20|582.4|582|582.6|582.2|582.6|582.2|582.4|582|10675
1655202940000|2022-06-14 10:35:40|582.8|582.4|583|582.6|583|582.6|582.8|582.4|2783
1655202970000|2022-06-14 10:36:10|583.2|582.8|583.2|582.6|583.4|582.8|583.2|582.6|1821
1655202980000|2022-06-14 10:36:20|583||583||583||583||0
1655202990000|2022-06-14 10:36:30|582.8||583||583||582.8||2304
1655203000000|2022-06-14 10:36:40|582.8||582.8||582.8||582.8||38
1655203010000|2022-06-14 10:36:50|582.6|582.2|582.4|581.8|582.6|582.4|582.4|581.8|8549
1655203020000|2022-06-14 10:37:00|582.2|582|582|581.8|582.2|582|582|581.8|4000
1655203030000|2022-06-14 10:37:10|582.2|582|583.6|583|583.6|583|582.2|581.8|20293
1655203040000|2022-06-14 10:37:20|583.4|582.8|583.2|582.8|583.4|583.2|583|582.8|29673
1655203050000|2022-06-14 10:37:30|583|582.6|583|582.6|583.2|582.6|583|582.6|4299
1655203060000|2022-06-14 10:37:40|582.8||583||583||582.8||805
1655203070000|2022-06-14 10:37:50|582.8|582.4|582.6|582.2|582.8|582.4|582.6|582|535
1655203080000|2022-06-14 10:38:00|582.4||582.4||582.4||582.4||13533
1655203090000|2022-06-14 10:38:10|582.6|582|582.6|582.4|582.6|582.4|582.6|582|7670
1655203100000|2022-06-14 10:38:20|||||||||2920
1655203120000|2022-06-14 10:38:40|582.8|582.6|583.4|582.8|583.4|583|582.8|582.4|9050
1655203130000|2022-06-14 10:38:50||583||583||583||582.8|2800
1655203150000|2022-06-14 10:39:10|583.6|583.2|583|582.4|583.6|583.4|583|582.4|78566
1655203160000|2022-06-14 10:39:20|582.8|582.6|582.8|582.4|582.8|582.6|582.8|582.4|300
1655203180000|2022-06-14 10:39:40|583|582.6|583|582.8|583|582.8|583|582.6|7092
1655203200000|2022-06-14 10:40:00|583.2|583|583.2|582.8|583.2|583|583.2|582.8|1098
1655203210000|2022-06-14 10:40:10|583.4|583|583.6|583.2|583.6|583.2|583.4|582.8|10317
1655203220000|2022-06-14 10:40:20|583.4|583|583.2|582.8|583.6|583|583|582.8|44875
1655203230000|2022-06-14 10:40:30|583|582.6|582.8|582.6|583|582.6|582.8|582.6|13327
1655203240000|2022-06-14 10:40:40|582.6|582.4|583|582.8|583|582.8|582.6|582.4|11624
1655203260000|2022-06-14 10:41:00|583.2||583||583.2||583||1364
1655203270000|2022-06-14 10:41:10|582.8|582.6|583.6|583.2|583.6|583.2|582.8|582.4|134193
1655203280000|2022-06-14 10:41:20|583.4|583.4|583.6|583.2|583.6|583.4|583.4|583|7166
1655203290000|2022-06-14 10:41:30||583.4||583.2||583.4||583.2|2360
1655203300000|2022-06-14 10:41:40|583.4|583|583.6|583.4|583.6|583.4|583.4|583|6439
1655203310000|2022-06-14 10:41:50|583.8|583.6|583.8|583.6|583.8|583.6|583.8|583.6|708
1655203320000|2022-06-14 10:42:00||583.4||583.4||583.4||583.4|25
1655203330000|2022-06-14 10:42:10|584|583.6|584.2|584|584.2|584|583.8|583.4|48556
1655203340000|2022-06-14 10:42:20|584|583.8|583.8|583.4|584|583.8|583.8|583.4|9036
1655203360000|2022-06-14 10:42:40|584|583.6|584.2|583.8|584.2|583.8|584|583.4|11205
1655203370000|2022-06-14 10:42:50|584||584||584||584||0
1655203380000|2022-06-14 10:43:00|584.2|583.6|583.6|583|584.2|583.6|583.6|583|46269
1655203390000|2022-06-14 10:43:10|583.4|582.8|583.2|582.8|583.4|582.8|583.2|582.8|14992
1655203410000|2022-06-14 10:43:30|583.4|583|583.6|583.4|583.6|583.4|583.4|582.8|9603
1655203420000|2022-06-14 10:43:40|583.8|583.6|584|583.8|584|583.8|583.8|583.4|6710
1655203430000|2022-06-14 10:43:50|584.2|584|584.2|583.8|584.2|584|584.2|583.8|3642
1655203460000|2022-06-14 10:44:20||584||584||584||583.8|3784
1655203470000|2022-06-14 10:44:30||583.8||584||584||583.8|0
1655203480000|2022-06-14 10:44:40|584.4|584.2|584.6|584.4|584.6|584.4|584.4|584.2|3679
1655203500000|2022-06-14 10:45:00|584.8|584.6|585|584.6|585|584.6|584.8|584.6|2229
1655203540000|2022-06-14 10:45:40|||||||||325
1655203550000|2022-06-14 10:45:50|585.2|584.8|586|585.6|586.2|585.6|585.2|584.6|39776
1655203560000|2022-06-14 10:46:00|586.2|585.8|586|585.6|586.2|585.8|586|585.6|0
1655203570000|2022-06-14 10:46:10|585.8|585.4|585.6|585.2|585.8|585.4|585.4|585|8192
1655203580000|2022-06-14 10:46:20|585.4||585.4||585.4||585.4||250
1655203590000|2022-06-14 10:46:30|585.2|585|584.8|584.6|585.2|585|584.8|584.6|2584
1655203600000|2022-06-14 10:46:40|||||||||200
1655203620000|2022-06-14 10:47:00|584.6|584.4|585.6|585.4|585.6|585.4|584.4|584.2|49763
1655203630000|2022-06-14 10:47:10|585.4|585.2|585.4|585|585.6|585.4|585.4|585|11124
1655203640000|2022-06-14 10:47:20||585.2||585||585.2||585|0
1655203650000|2022-06-14 10:47:30|585.6|585.2|585.8|585.4|585.8|585.6|585.6|585.2|398
1655203660000|2022-06-14 10:47:40|586|585.6|586|585.6|586|585.8|586|585.4|4249
1655203680000|2022-06-14 10:48:00|||||||||500
1655203700000|2022-06-14 10:48:20|586.2|585.8|586.2|585.8|586.2|585.8|586|585.8|9897
1655203720000|2022-06-14 10:48:40|||||||||2000
1655203730000|2022-06-14 10:48:50|586|585.6|586|585.6|586|585.6|585.8|585.6|187
1655203740000|2022-06-14 10:49:00|585.8|585.4|585.8|585.4|585.8|585.4|585.8|585.2|3832
1655203750000|2022-06-14 10:49:10|585.6|585.2|585.4|585.2|585.6|585.2|585.4|585.2|2712
1655203760000|2022-06-14 10:49:20|585.2|585|585.4|585|585.4|585|585.2|585|6081
1655203790000|2022-06-14 10:49:50|||||||||3465
1655203830000|2022-06-14 10:50:30|585.2|584.8|585.2|584.8|585.4|584.8|585.2|584.8|1083
1655203850000|2022-06-14 10:50:50|585|584.6|585.2|584.8|585.2|585|584.8|584.4|9374
1655203870000|2022-06-14 10:51:10|585|584.6|584.8|584.4|585|584.8|584.8|584.4|786
1655203880000|2022-06-14 10:51:20||584.6||584.4||584.6||584.4|2705
1655203900000|2022-06-14 10:51:40|585|584.6|585|584.6|585|584.6|585|584.6|7984
1655203910000|2022-06-14 10:51:50|585.2|584.8|585.6|585.2|585.6|585.2|585.2|584.6|7306
1655203920000|2022-06-14 10:52:00|585.4|585.4|585.6|585.4|585.6|585.4|585.4|585.4|2000
1655203930000|2022-06-14 10:52:10|585.4|585.2|585.6|585.4|585.6|585.4|585.4|585.2|10551
1655203950000|2022-06-14 10:52:30|585.4|585.2|586.4|586|586.4|586|585.4|585|51537
1655203960000|2022-06-14 10:52:40||586.2||586.2||586.2||586.2|0
1655203970000|2022-06-14 10:52:50|586.2|586|586|585.6|586.2|586|586|585.6|6917
1655203980000|2022-06-14 10:53:00||585.4||585.6||585.6||585.4|1000
1655203990000|2022-06-14 10:53:10||585.8||585.6||585.8||585.6|0
1655204000000|2022-06-14 10:53:20|585.8|585.8|586|585.8|586|585.8|585.8|585.8|167
1655204010000|2022-06-14 10:53:30|585.8|585.6|585.8|585.6|585.8|585.6|585.8|585.6|1498
1655204030000|2022-06-14 10:53:50|586|585.4|585.6|585.4|586|585.8|585.6|585.4|4668
1655204050000|2022-06-14 10:54:10|585.8|585.6|586|585.6|586|585.8|585.8|585.6|9293
1655204060000|2022-06-14 10:54:20|585.8|585.4|586|585.4|586|585.6|585.8|585.4|924
1655204070000|2022-06-14 10:54:30|585.8|585.6|586|585.4|586|585.6|585.8|585.4|0
1655204080000|2022-06-14 10:54:40|585.8||585.8||585.8||585.8||0
1655204090000|2022-06-14 10:54:50||585.6||585.6||585.6||585.6|0
1655204100000|2022-06-14 10:55:00|586|585.8|586|585.6|586|585.8|586|585.6|2819
1655204120000|2022-06-14 10:55:20|585.8|585.4|585.6|585.2|585.8|585.4|585.6|585.2|11357
1655204130000|2022-06-14 10:55:30|585.4|585.4|585.6|585.2|585.6|585.4|585.4|585.2|4417
1655204140000|2022-06-14 10:55:40|585.4|585|585.2|585|585.4|585|585.2|585|2361
1655204150000|2022-06-14 10:55:50|585|584.8|584.8|584.4|585|584.8|584.8|584.4|2130
1655204160000|2022-06-14 10:56:00|585|584.6|585|584.6|585|584.8|585|584.6|11748
1655204170000|2022-06-14 10:56:10|585.2|584.8|585|584.6|585.2|585|585|584.6|1601
1655204180000|2022-06-14 10:56:20|585.2|584.8|585.2|585|585.2|585|585.2|584.6|400
1655204190000|2022-06-14 10:56:30||584.8||584.8||584.8||584.8|0
1655204200000|2022-06-14 10:56:40|585|584.6|585|584.6|585.2|584.8|584.8|584.4|9018
1655204210000|2022-06-14 10:56:50|584.8|584.4|585|584.8|585|584.8|584.6|584.2|8681
1655204230000|2022-06-14 10:57:10||584.6||584.6||584.6||584.6|0
1655204240000|2022-06-14 10:57:20|584.8|584.8|584.8|584.4|585|584.8|584.8|584.4|605
1655204250000|2022-06-14 10:57:30|585|584.6|585|584.8|585|584.8|585|584.6|3638
1655204260000|2022-06-14 10:57:40||584.6||584.6||584.6||584.6|1617
1655204270000|2022-06-14 10:57:50||584.8||584.6||584.8||584.6|0
1655204280000|2022-06-14 10:58:00|584.8|584.4|585|584.6|585|584.6|584.6|584.2|5706
1655204290000|2022-06-14 10:58:10|584.8|584.4|585|584.8|585|584.8|584.8|584.4|0
1655204300000|2022-06-14 10:58:20|584.8|584.6|585|584.6|585|584.8|584.8|584.6|1389
1655204310000|2022-06-14 10:58:30|584.8|584.4|584.8|584.6|585|584.6|584.8|584.4|797
1655204320000|2022-06-14 10:58:40|||||||||579
1655204330000|2022-06-14 10:58:50|584.6|584.4|584.6|584.2|584.6|584.4|584.4|584|578
1655204340000|2022-06-14 10:59:00|584.4|584.4|584.6|584.2|584.6|584.4|584.4|584|1669
1655204360000|2022-06-14 10:59:20|584.4|584.4|584.4|584|584.6|584.4|584.4|584|1635
1655204370000|2022-06-14 10:59:30|584.2|583.8|584.2|583.8|584.4|583.8|584|583.8|45
1655204380000|2022-06-14 10:59:40|584|583.6|583.8|583.4|584.2|584|583.8|583.4|9151
1655204390000|2022-06-14 10:59:50|584|583.6|584|583.6|584.2|583.8|583.8|583.4|11600
1655204400000|2022-06-14 11:00:00|584.2|583.8|584.2|583.8|584.2|583.8|584|583.6|56
1655204410000|2022-06-14 11:00:10|584|583.6|584.2|583.8|584.2|583.8|584|583.6|1362
1655204420000|2022-06-14 11:00:20|584|584|584.2|583.8|584.2|584|584|583.8|341
1655204430000|2022-06-14 11:00:30||584||584||584||584|0
1655204440000|2022-06-14 11:00:40||583.8||583.8||583.8||583.8|4963
1655204480000|2022-06-14 11:01:20|584|583.6|584|583.6|584|583.8|584|583.6|37
1655204490000|2022-06-14 11:01:30|583.8|583.4|583.8|583.6|583.8|583.6|583.8|583.4|1041
1655204500000|2022-06-14 11:01:40|584|583.8|584.2|584|584.2|584|584|583.8|11459
1655204520000|2022-06-14 11:02:00|||||||||2943
1655204530000|2022-06-14 11:02:10|584|583.8|583.8|583.4|584|583.8|583.8|583.4|104
1655204540000|2022-06-14 11:02:20|583.6|583.2|583.4|583|583.6|583.2|583.2|583|21101
1655204550000|2022-06-14 11:02:30|583.2|582.6|583.2|582.8|583.2|582.8|583|582.6|6791
1655204560000|2022-06-14 11:02:40|583|582.6|582.8|582.4|583|582.6|582.8|582.4|1000
1655204570000|2022-06-14 11:02:50|583|582.6|583.2|583|583.2|583|583|582.6|11562
1655204580000|2022-06-14 11:03:00|583.4|583.2|583.4|583|583.8|583.4|583.2|582.8|8411
1655204590000|2022-06-14 11:03:10|583.2|582.8|583|582.8|583.2|582.8|582.8|582.6|0
1655204600000|2022-06-14 11:03:20|582.8|582.6|583|582.6|583|582.8|582.8|582.4|200
1655204610000|2022-06-14 11:03:30|||||||||368
1655204620000|2022-06-14 11:03:40|582.8|582.4|583|582.6|583|582.6|582.8|582.4|800
1655204640000|2022-06-14 11:04:00|583.2|582.8|583.6|583.2|583.6|583.2|583.2|582.6|3169
1655204650000|2022-06-14 11:04:10|583.8|583.4|584.2|583.8|584.2|584|583.8|583.2|1880
1655204660000|2022-06-14 11:04:20||584||583.8||584||583.8|0
1655204670000|2022-06-14 11:04:30|584|583.6|584.2|583.8|584.4|584|584|583.6|117
1655204680000|2022-06-14 11:04:40|584.4|584|584.4|584|584.6|584.2|584.4|584|0
1655204690000|2022-06-14 11:04:50|584.6|584.2|584.4|584.2|584.6|584.2|584.4|584.2|0
1655204700000|2022-06-14 11:05:00||584||584.2||584.2||584|6972
1655204710000|2022-06-14 11:05:10|584.6|584|584.6|584.2|584.6|584.4|584.6|584|13469
1655204720000|2022-06-14 11:05:20||584.4||584.2||584.4||584.2|2878
1655204730000|2022-06-14 11:05:30||584.4||584.2||584.4||584.2|380
1655204740000|2022-06-14 11:05:40||584.4||584.2||584.4||584.2|0
1655204750000|2022-06-14 11:05:50|584.4|584|584.6|584.2|584.6|584.2|584.2|584|10429
1655204760000|2022-06-14 11:06:00|584.8|584.4|584.6|584.2|584.8|584.4|584.6|584.2|3804
1655204770000|2022-06-14 11:06:10|584.4|584|583.8|583.6|584.6|584.2|583.8|583.4|2398
1655204780000|2022-06-14 11:06:20|583.6|583.4|583.6|583.4|583.6|583.4|583.6|583.2|1474
1655204790000|2022-06-14 11:06:30|583.4|583.2|583.6|583.2|583.6|583.4|583.4|583.2|5051
1655204800000|2022-06-14 11:06:40|583.4||583.6||583.6||583.4||0
1655204810000|2022-06-14 11:06:50|583.4|583.4|583.6|583.4|583.6|583.4|583.4|583.2|0
1655204820000|2022-06-14 11:07:00|583.8|583.6|584|583.6|584|583.8|583.8|583.6|4710
1655204830000|2022-06-14 11:07:10|583.8|583.4|583.8|583.6|583.8|583.6|583.8|583.4|902
1655204850000|2022-06-14 11:07:30|584||584||584||584||340
1655204860000|2022-06-14 11:07:40|583.8|583.4|583.8|583.4|583.8|583.6|583.6|583.4|9184
1655204870000|2022-06-14 11:07:50|583.6|583.2|583.2|583|583.6|583.2|583.2|583|3360
1655204880000|2022-06-14 11:08:00|583.4|583.2|583.4|583|583.4|583.2|583.2|583|4527
1655204890000|2022-06-14 11:08:10|583.6|583.2|584|583.6|584|583.8|583.6|583|2850
1655204900000|2022-06-14 11:08:20|584.2|583.8|584|583.6|584.2|583.8|584|583.6|124
1655204910000|2022-06-14 11:08:30|584.2|583.8|584|583.6|584.2|583.8|584|583.6|60
1655204920000|2022-06-14 11:08:40|584.2|583.8|584|583.8|584.2|583.8|584|583.6|415
1655204930000|2022-06-14 11:08:50|584.2|584|584.4|584.2|584.6|584.2|584.2|584|5389
1655204940000|2022-06-14 11:09:00|584.6|584|584.4|584.2|584.6|584.2|584.4|584|0
1655204950000|2022-06-14 11:09:10|584.2|584|584.2|583.8|584.2|584|584.2|583.8|3221
1655204970000|2022-06-14 11:09:30||584||584||584||583.8|100
1655204980000|2022-06-14 11:09:40|584.4|584.2|584.4|584|584.4|584.2|584.4|584|3182
1655204990000|2022-06-14 11:09:50|584.2|584.2|584.2|584|584.2|584.2|584.2|584|1300
1655205000000|2022-06-14 11:10:00|584.4|584.2|584.6|584.2|584.6|584.4|584.4|584|6071
1655205010000|2022-06-14 11:10:10|584.8|584.4|585.2|584.8|585.4|585|584.6|584.2|4338
1655205020000|2022-06-14 11:10:20|585|584.6|585.2|584.8|585.2|584.8|585|584.6|0
1655205030000|2022-06-14 11:10:30|585.4|585|584.8|584.4|585.4|585|584.6|584.2|24647
1655205040000|2022-06-14 11:10:40|585|584.6|585|584.6|585|584.8|585|584.4|1000
1655205050000|2022-06-14 11:10:50|584.8|584.8|585|584.6|585|584.8|584.8|584.6|0
1655205060000|2022-06-14 11:11:00|||||||||749
1655205070000|2022-06-14 11:11:10|585.2|584.8|585.2|585|585.4|585|585.2|584.8|1975
1655205080000|2022-06-14 11:11:20|585.4||585.4||585.4||585.4||0
1655205090000|2022-06-14 11:11:30|||||||||1723
1655205100000|2022-06-14 11:11:40|585.6|585.2|586.2|586|586.2|586|585.6|585|13662
1655205110000|2022-06-14 11:11:50|586.4|586.2|586.4|586|586.4|586.2|586.2|586|97
1655205120000|2022-06-14 11:12:00|586.6|586.2|586.8|586.4|586.8|586.4|586.4|586.2|3267
1655205130000|2022-06-14 11:12:10|586.6|586.2|586.8|586.4|586.8|586.4|586.4|586.2|7148
1655205140000|2022-06-14 11:12:20|587|586.6|587.2|586.8|587.2|586.8|587|586.4|12224
1655205150000|2022-06-14 11:12:30|587|586.6|587.2|586.8|587.2|586.8|587|586.6|0
1655205160000|2022-06-14 11:12:40|587|586.6|587|586.6|587|586.6|587|586.6|3991
1655205170000|2022-06-14 11:12:50|587.2||587||587.2||587||0
1655205180000|2022-06-14 11:13:00|587.2|586.8|587|586.8|587.2|586.8|587|586.8|331
1655205190000|2022-06-14 11:13:10|587.2|587|587.2|587|587.2|587|587.2|587|0
1655205200000|2022-06-14 11:13:20|587|586.8|587|586.8|587.2|586.8|587|586.8|1200
1655205230000|2022-06-14 11:13:50|587.2|587|587.4|587|587.4|587|587.2|587|5354
1655205240000|2022-06-14 11:14:00||587.2||587.2||587.2||587.2|595
1655205250000|2022-06-14 11:14:10|587.2|587|587.4|587|587.4|587.2|587.2|586.8|2728
1655205260000|2022-06-14 11:14:20|587.2|586.8|587.4|587|587.4|587|587.2|586.8|1562
1655205280000|2022-06-14 11:14:40|587.2|586.8|587.2|586.8|587.2|586.8|587.2|586.8|0
1655205290000|2022-06-14 11:14:50|587|586.6|587|586.6|587|586.6|587|586.6|0
1655205300000|2022-06-14 11:15:00|586.8|586.8|587|586.6|587|586.8|586.8|586.6|0
1655205310000|2022-06-14 11:15:10|586.8|586.8|587.2|586.8|587.4|587|586.8|586.8|3349
1655205320000|2022-06-14 11:15:20|587.4|587|587.6|587.2|587.8|587.2|587.4|586.8|49167
1655205370000|2022-06-14 11:16:10|587.4|587|587.8|587.4|588|587.6|586.8|586.6|58447
1655205380000|2022-06-14 11:16:20||587.6||587.6||587.6||587.6|123
1655205390000|2022-06-14 11:16:30|||||||||1000
1655205400000|2022-06-14 11:16:40|588|587.4|587.8|587.4|588|587.4|587.8|587.4|120
1655205410000|2022-06-14 11:16:50|588|587.6|587.8|587.6|588|587.6|587.8|587.4|330
1655205420000|2022-06-14 11:17:00|588||588||588||587.8||1000
1655205430000|2022-06-14 11:17:10|587.8||588||588||587.8||17
1655205450000|2022-06-14 11:17:30|587.8||587.8||587.8||587.8||0
1655205460000|2022-06-14 11:17:40|588|587.8|588|587.6|588|587.8|587.8|587.6|6064
1655205470000|2022-06-14 11:17:50|587.8|587.4|587.8|587.4|587.8|587.4|587.8|587.4|958
1655205480000|2022-06-14 11:18:00|588|587.6|588|587.8|588|587.8|588|587.6|0
1655205490000|2022-06-14 11:18:10|587.8|587.6|587.8|587.4|587.8|587.6|587.8|587.4|11984
1655205500000|2022-06-14 11:18:20|587.6|587.2|587.6|587.2|587.6|587.2|587.4|587.2|0
1655205510000|2022-06-14 11:18:30|||||||||2000
1655205520000|2022-06-14 11:18:40|||||||||100
1655205540000|2022-06-14 11:19:00||587.4||587.4||587.4||587.4|749
1655205550000|2022-06-14 11:19:10|587.4|587.2|587.6|587.2|587.6|587.2|587.4|587|1509
1655205560000|2022-06-14 11:19:20|587.8|587.4|588.6|588.4|588.6|588.4|587.8|587.2|36632
1655205570000|2022-06-14 11:19:30|588.8||588.8||588.8||588.8||0
1655205600000|2022-06-14 11:20:00|589|588.6|589|588.6|589|588.8|589|588.4|5989
1655205620000|2022-06-14 11:20:20|||||||||1518
1655205630000|2022-06-14 11:20:30|589.2|588.8|589.2|588.8|589.2|589|589|588.8|7134
1655205640000|2022-06-14 11:20:40|589.4|589|589.6|589.4|589.6|589.4|589.4|588.8|14612
1655205650000|2022-06-14 11:20:50|589.8|589.2|589.6|589.2|589.8|589.4|589.6|589.2|16601
1655205660000|2022-06-14 11:21:00|589.4|589|589.2|588.8|589.6|589|589.2|588.8|9499
1655205700000|2022-06-14 11:21:40|589.4|589|589.4|589|589.4|589.2|589.4|589|10633
1655205720000|2022-06-14 11:22:00|589.2|588.8|588.8|588.4|589.4|588.8|588.8|588.4|5000
1655205730000|2022-06-14 11:22:10|588.6|588.2|588.4|588|588.6|588.2|588.4|588|3542
1655205780000|2022-06-14 11:23:00|588.6|588.2|588.4|588|588.8|588.4|588.4|588|6582
1655205800000|2022-06-14 11:23:20|588.6|588.2|588.6|588.2|588.6|588.2|588.4|588.2|1247
1655205810000|2022-06-14 11:23:30|588.4||588.4||588.4||588.4||0
1655205820000|2022-06-14 11:23:40|588.2|588|588.2|588|588.2|588|588.2|588|73
1655205830000|2022-06-14 11:23:50|||||||||648
1655205840000|2022-06-14 11:24:00||587.8||587.8||587.8||587.8|1995
1655205850000|2022-06-14 11:24:10|588|587.6|588|587.6|588|587.8|587.8|587.4|1514
1655205860000|2022-06-14 11:24:20|587.8|587.4|588|587.6|588|587.6|587.8|587.4|1786
1655205870000|2022-06-14 11:24:30||587.8||587.8||587.8||587.6|159
1655205880000|2022-06-14 11:24:40|588.2|588|588.4|588.2|588.4|588.2|588.2|588|14616
1655205890000|2022-06-14 11:24:50|588.2|588|588.2|588|588.2|588|588.2|588|5570
1655205900000|2022-06-14 11:25:00|588.4|587.8|588|587.6|588.4|587.8|588|587.6|3471
1655205910000|2022-06-14 11:25:10||587.8||587.8||587.8||587.6|936
1655205920000|2022-06-14 11:25:20||587.6||587.6||587.8||587.6|0
1655205930000|2022-06-14 11:25:30|588.2|587.8|588.4|588.2|588.4|588.2|588.2|587.6|1730
1655205940000|2022-06-14 11:25:40||588||588.2||588.2||588|0
1655205950000|2022-06-14 11:25:50|588.2|588|588.4|588|588.4|588|588.2|588|900
1655205960000|2022-06-14 11:26:00|588.2|588.2|588.4|588.2|588.4|588.2|588.2|588|0
1655205980000|2022-06-14 11:26:20|||||||||269
1655205990000|2022-06-14 11:26:30|||||||||273
1655206020000|2022-06-14 11:27:00|588.2|588|588.4|588|588.4|588.2|588.2|588|5266
1655206040000|2022-06-14 11:27:20||588.2||588||588.2||588|197
1655206060000|2022-06-14 11:27:40||588.2||588.2||588.2||588.2|200
1655206070000|2022-06-14 11:27:50|588.2|588|588.4|588|588.4|588|588.2|588|2481
1655206080000|2022-06-14 11:28:00|||||||||31
1655206090000|2022-06-14 11:28:10||588.2||588.2||588.2||588.2|0
1655206100000|2022-06-14 11:28:20||588||588||588||588|0
1655206120000|2022-06-14 11:28:40||588.2||588||588.2||588|224
1655206150000|2022-06-14 11:29:10|588.2|587.8|588|587.6|588.4|587.8|588|587.6|19306
1655206160000|2022-06-14 11:29:20|587.8|587.4|587.8|587.4|587.8|587.6|587.6|587.4|9496
1655206180000|2022-06-14 11:29:40|587.6||587.6||587.8||587.6||0
1655206190000|2022-06-14 11:29:50|587.4|587.2|587.4|587.2|587.6|587.2|587.4|587|28
1655206200000|2022-06-14 11:30:00|587.2|587|587.6|587.4|587.6|587.4|587|586.6|11607
1655206210000|2022-06-14 11:30:10||587.2||587.2||587.2||587.2|304
1655206220000|2022-06-14 11:30:20|587.4|587|587.2|586.8|587.6|587|587|586.6|0
1655206230000|2022-06-14 11:30:30||587||586.8||587||586.8|500
1655206240000|2022-06-14 11:30:40|587.4|587|587.4|587.2|587.4|587.2|587.4|586.8|1298
1655206250000|2022-06-14 11:30:50|587.2|587|587.4|587|587.4|587|587.2|586.8|35
1655206260000|2022-06-14 11:31:00||587.2||587||587.2||587|0
1655206270000|2022-06-14 11:31:10|587.6|587.2|587.8|587.4|587.8|587.6|587.6|587.2|4758
1655206280000|2022-06-14 11:31:20|587.6|587.2|587.6|587.2|587.8|587.2|587.6|587.2|0
1655206290000|2022-06-14 11:31:30|587.4|587|587.2|587|587.6|587.2|587.2|586.8|0
1655206300000|2022-06-14 11:31:40|587|586.8|587.2|586.8|587.2|586.8|587|586.8|0
1655206310000|2022-06-14 11:31:50|587||587||587||587||500
1655206330000|2022-06-14 11:32:10|587.2|587|587.6|587.2|587.6|587.2|587|587|10856
1655206340000|2022-06-14 11:32:20||587.4||587.4||587.4||587.2|2000
1655206350000|2022-06-14 11:32:30|587.8|587.2|587.4|587.2|587.8|587.2|587.4|587.2|3742
1655206360000|2022-06-14 11:32:40|587.2|587|587.2|587|587.2|587|587.2|587|2490
1655206370000|2022-06-14 11:32:50|587|586.8|587|586.8|587|586.8|587|586.6|2356
1655206380000|2022-06-14 11:33:00|587.2|587|587.2|586.6|587.2|587|587|586.6|7503
1655206390000|2022-06-14 11:33:10|587|586.8|586.8|586.4|587|586.8|586.6|586.2|4049
1655206400000|2022-06-14 11:33:20|586.6|586.2|586.8|586.4|586.8|586.6|586.6|586.2|749
1655206410000|2022-06-14 11:33:30|586.6|586.2|586.6|586.2|586.6|586.2|586.4|586.2|0
1655206430000|2022-06-14 11:33:50|||||||||3007
1655206440000|2022-06-14 11:34:00|586.4|586|586.6|586.2|586.6|586.4|586.4|586|724
1655206450000|2022-06-14 11:34:10|586.4|586|586.6|586.2|586.6|586.2|586.4|586|0
1655206460000|2022-06-14 11:34:20|586.4|586|586.4|586|586.4|586|586.4|586|0
1655206470000|2022-06-14 11:34:30||586.2||586.2||586.2||586.2|0
1655206480000|2022-06-14 11:34:40||586||586||586||586|0
1655206490000|2022-06-14 11:34:50|586.2||586.4||586.4||586.2||0
1655206500000|2022-06-14 11:35:00|586.2||586.2||586.4||586.2||0
1655206510000|2022-06-14 11:35:10|586|585.8|586.4|586|586.4|586|586|585.6|10295
1655206520000|2022-06-14 11:35:20|586.2||586.4||586.4||586.2||0
1655206530000|2022-06-14 11:35:30||586.2||586.2||586.2||586.2|0
1655206550000|2022-06-14 11:35:50|586.6|586.4|587|586.6|587|586.6|586.6|586.2|11021
1655206560000|2022-06-14 11:36:00|586.8|586.4|586.8|586.4|586.8|586.4|586.8|586.4|663
1655206570000|2022-06-14 11:36:10|587|586.6|586.8|586.4|587|586.6|586.8|586.4|0
1655206580000|2022-06-14 11:36:20||586.6||586.4||586.6||586.4|500
1655206590000|2022-06-14 11:36:30||586.6||586.6||586.6||586.4|0
1655206600000|2022-06-14 11:36:40|586.6|586.4|586.8|586.4|586.8|586.4|586.6|586.4|348
1655206610000|2022-06-14 11:36:50||586.6||586.4||586.6||586.4|0
1655206620000|2022-06-14 11:37:00|586.6|586.6|586.8|586.4|586.8|586.6|586.6|586.4|919
1655206630000|2022-06-14 11:37:10|586.6||586.6||586.6||586.6||10
1655206640000|2022-06-14 11:37:20|586.4|586.2|586.4|586|586.4|586.2|586.4|586|14342
1655206650000|2022-06-14 11:37:30|586.2|585.8|586.2|585.8|586.2|586|586.2|585.8|8983
1655206660000|2022-06-14 11:37:40|586|586|586|585.6|586.2|586|585.8|585.6|0
1655206670000|2022-06-14 11:37:50|585.8|585.4|585.8|585.4|585.8|585.6|585.8|585.4|1648
1655206680000|2022-06-14 11:38:00|585.6|585.2|585.6|585.2|585.8|585.4|585.6|585.2|0
1655206700000|2022-06-14 11:38:20|585.8|585.4|585.6|585.2|585.8|585.6|585.6|585.2|9317
1655206710000|2022-06-14 11:38:30|585.4|585.4|585.4|585.2|585.4|585.4|585.4|585|264
1655206720000|2022-06-14 11:38:40||585||585.2||585.2||585|1000
1655206730000|2022-06-14 11:38:50||585||585.2||585.2||585|0
1655206740000|2022-06-14 11:39:00||585||585.2||585.2||585|2552
1655206750000|2022-06-14 11:39:10|585.2|585|585.2|585|585.4|585|585.2|584.8|405
1655206760000|2022-06-14 11:39:20|585.4|585.2|585.4|585.2|585.4|585.2|585.4|585.2|1708
1655206780000|2022-06-14 11:39:40|585.6|585.4|586|585.8|586|585.8|585.6|585.2|19432
1655206790000|2022-06-14 11:39:50|586.2|586|586.8|586.4|586.8|586.4|586.2|585.8|3840
1655206800000|2022-06-14 11:40:00|586.6|586.2|586.8|586.4|586.8|586.4|586.4|586|6252
1655206810000|2022-06-14 11:40:10|586.6|586.2|586.6|586.2|586.8|586.4|586.6|586|3429
1655206820000|2022-06-14 11:40:20|586.4|586|586.4|586|586.4|586.2|586.4|586|0
1655206830000|2022-06-14 11:40:30|586.2|586.2|586.4|586|586.4|586.2|586.2|585.8|0
1655206840000|2022-06-14 11:40:40|586.2|585.8|586.2|585.6|586.2|586|586.2|585.6|1500
1655206850000|2022-06-14 11:40:50|586|585.4|586|585.4|586|585.6|585.8|585.4|379
1655206860000|2022-06-14 11:41:00|585.8|585.6|585.8|585.4|585.8|585.6|585.6|585.4|6899
1655206870000|2022-06-14 11:41:10|586|585.6|586|585.6|586|585.8|586|585.4|3645
1655206880000|2022-06-14 11:41:20|585.8|585.4|586|585.8|586|585.8|585.8|585.4|0
1655206890000|2022-06-14 11:41:30|||||||||939
1655206900000|2022-06-14 11:41:40|585.8|585.6|585.6|585.4|586|585.6|585.6|585.4|21064
1655206910000|2022-06-14 11:41:50|585.4|585.2|585.6|585.2|585.6|585.2|585.4|585|1028
1655206930000|2022-06-14 11:42:10|585.4|585|585.4|585|585.4|585|585.4|585|17019
1655206940000|2022-06-14 11:42:20|585.2|584.8|585|584.6|585.2|584.8|584.8|584.4|19838
1655206950000|2022-06-14 11:42:30|585.2|584.8|585.6|585.2|585.6|585.2|585.2|584.8|18475
1655206960000|2022-06-14 11:42:40|585.4||585.6||585.6||585.4||0
1655206970000|2022-06-14 11:42:50|585.4|585|585.6|585.2|585.6|585.2|585.4|585|10482
1655206980000|2022-06-14 11:43:00|585.8|585.4|585.8|585.4|585.8|585.4|585.8|585.4|7995
1655206990000|2022-06-14 11:43:10|585.6|585.2|585.6|585.2|585.8|585.2|585.6|585|6780
1655207000000|2022-06-14 11:43:20|585.4|585|585.6|585.2|585.6|585.4|585.4|585|0
1655207010000|2022-06-14 11:43:30|585.4|585|585.4|585.2|585.6|585.2|585.4|585|3096
1655207020000|2022-06-14 11:43:40|585.2|585|585.4|585|585.4|585|585.2|585|450
1655207030000|2022-06-14 11:43:50|585.6|585.2|585.8|585.6|585.8|585.6|585.6|585.2|5720
1655207040000|2022-06-14 11:44:00|585.6|585.4|585.8|585.4|585.8|585.4|585.6|585.4|2081
1655207060000|2022-06-14 11:44:20|585.6||585.8||585.8||585.6||0
1655207080000|2022-06-14 11:44:40||585.6||585.4||585.6||585.4|0
1655207110000|2022-06-14 11:45:10|585.6|585.2|585.2|585|585.6|585.2|585.2|585|630
1655207150000|2022-06-14 11:45:50||584.8||584.8||584.8||584.8|199
1655207160000|2022-06-14 11:46:00|585|585|585.6|585.2|585.8|585.4|585|584.8|23215
1655207170000|2022-06-14 11:46:10|585.4|585|585.2|585|585.4|585|585.2|585|686
1655207180000|2022-06-14 11:46:20|585.4|585.2|585.4|585|585.4|585.2|585.4|585|3146
1655207190000|2022-06-14 11:46:30|585.6|585.2|585.6|585.2|585.6|585.2|585.6|585.2|1994
1655207210000|2022-06-14 11:46:50|585.4|585.4|585.4|585|585.4|585.4|585.4|585|1307
1655207220000|2022-06-14 11:47:00|585.2|585.2|585.2|584.8|585.2|585.2|585|584.6|4405
1655207230000|2022-06-14 11:47:10||585||584.8||585||584.8|0
1655207240000|2022-06-14 11:47:20|585|585|585|584.6|585|585|585|584.6|5402
1655207250000|2022-06-14 11:47:30|584.8|584.8|585|584.6|585|584.8|584.8|584.6|3545
1655207260000|2022-06-14 11:47:40|585.2|584.8|585.4|585.2|585.4|585.2|585.2|584.8|4396
1655207270000|2022-06-14 11:47:50||585||585||585||585|0
1655207280000|2022-06-14 11:48:00||585.2||585.2||585.2||585|0
1655207290000|2022-06-14 11:48:10|585.6|585.4|585.8|585.6|586|585.6|585.6|585.4|3089
1655207300000|2022-06-14 11:48:20|586|585.8|586|585.6|586|585.8|585.8|585.6|2015
1655207310000|2022-06-14 11:48:30|585.8||586||586||585.8||393
1655207320000|2022-06-14 11:48:40|586.2|585.8|586.2|585.8|586.2|586|586|585.8|8635
1655207330000|2022-06-14 11:48:50|586.4|586|586.2|586|586.4|586|586.2|586|0
1655207340000|2022-06-14 11:49:00|586.4|586.2|586.4|586.2|586.6|586.2|586.4|586|1116
1655207350000|2022-06-14 11:49:10|586.6|586|586.6|586.2|586.6|586.2|586.4|586|2570
1655207360000|2022-06-14 11:49:20|586.4||586.6||586.6||586.4||0
1655207370000|2022-06-14 11:49:30|586.4|586|586.4|586|586.6|586|586.2|585.8|784
1655207380000|2022-06-14 11:49:40|586.2||586.4||586.4||586.2||0
1655207390000|2022-06-14 11:49:50|586.2|585.8|586.2|585.8|586.4|585.8|586|585.6|565
1655207400000|2022-06-14 11:50:00|586|585.6|586|585.8|586.2|585.8|586|585.6|0
1655207410000|2022-06-14 11:50:10|586.2|586|586.2|585.8|586.2|586|586.2|585.8|1204
1655207420000|2022-06-14 11:50:20|586|585.6|586|585.6|586|585.6|586|585.6|1524
1655207450000|2022-06-14 11:50:50|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.6|3326
1655207460000|2022-06-14 11:51:00|586.4|586|586.4|586.2|586.4|586.2|586.4|586|3011
1655207470000|2022-06-14 11:51:10||586||586||586||586|1366
1655207500000|2022-06-14 11:51:40|586.2|585.8|586.2|585.8|586.4|585.8|586.2|585.8|850
1655207510000|2022-06-14 11:51:50|586.4|586|586.6|586.2|586.6|586.4|586.4|586|10473
1655207520000|2022-06-14 11:52:00|586.4|586|586.6|586.2|586.6|586.2|586.4|586|0
1655207530000|2022-06-14 11:52:10||586.4||586.4||586.4||586.2|0
1655207550000|2022-06-14 11:52:30|586.8|586.6|586.8|586.4|586.8|586.6|586.8|586.4|6
1655207570000|2022-06-14 11:52:50|586.6|586.2|586.6|586.2|586.6|586.4|586.4|586.2|2839
1655207580000|2022-06-14 11:53:00|||||||||439
1655207590000|2022-06-14 11:53:10|586.4|586|586.4|586.2|586.6|586.2|586.2|585.8|3000
1655207600000|2022-06-14 11:53:20|586.6|586.4|586.6|586.2|586.6|586.4|586.6|586.2|4367
1655207610000|2022-06-14 11:53:30|586.4||586.4||586.6||586.4||0
1655207620000|2022-06-14 11:53:40|586.6|586.4|586.6|586.4|586.6|586.4|586.6|586.4|1430
1655207630000|2022-06-14 11:53:50||586.2||586.2||586.2||586.2|0
1655207650000|2022-06-14 11:54:10|586.8|586.4|587|586.6|587|586.6|586.8|586.2|12048
1655207660000|2022-06-14 11:54:20|587.2|586.8|587.4|587|587.4|587.2|587.2|586.8|11668
1655207680000|2022-06-14 11:54:40|587.2|586.8|587|586.6|587.4|586.8|587|586.6|980
1655207690000|2022-06-14 11:54:50|586.8|586.8|586.8|586.4|587|586.8|586.8|586.4|2480
1655207700000|2022-06-14 11:55:00|587|586.6|587.2|586.8|587.2|586.8|587|586.6|8614
1655207710000|2022-06-14 11:55:10|587.4|587|587.6|587.2|587.6|587.2|587.2|586.8|1310
1655207720000|2022-06-14 11:55:20|587.8|587.4|587.4|587|587.8|587.4|587.4|587|113
1655207730000|2022-06-14 11:55:30|587.6|587.2|587.6|587.4|587.6|587.4|587.6|587|2159
1655207740000|2022-06-14 11:55:40|587.8|587.2|587.6|587.4|587.8|587.6|587.6|587.2|992
1655207750000|2022-06-14 11:55:50|587.4|587.2|587.4|587.2|587.4|587.2|587.4|587.2|0
1655207760000|2022-06-14 11:56:00|587.6|587.4|587.6|587.2|587.8|587.4|587.6|587.2|2067
1655207770000|2022-06-14 11:56:10|587.8|587.4|587.6|587.2|587.8|587.6|587.6|587.2|0
1655207780000|2022-06-14 11:56:20||587.4||587.4||587.4||587.4|0
1655207790000|2022-06-14 11:56:30|587.4|587.2|587.2|587|587.6|587.2|587.2|586.8|5022
1655207800000|2022-06-14 11:56:40||586.8||587||587||586.8|1582
1655207810000|2022-06-14 11:56:50|||||||||500
1655207820000|2022-06-14 11:57:00|587.4|586.8|587.2|587|587.4|587|587|586.6|14789
1655207830000|2022-06-14 11:57:10|587.4|587.2|587.8|587.4|587.8|587.4|587.4|587.2|3178
1655207850000|2022-06-14 11:57:30|587.6||587.8||587.8||587.6||121
1655207860000|2022-06-14 11:57:40|587.6||587.6||587.6||587.6||0
1655207870000|2022-06-14 11:57:50|587.8||587.8||587.8||587.6||4085
1655207880000|2022-06-14 11:58:00||587.6||587.6||587.6||587.6|0
1655207890000|2022-06-14 11:58:10|587.6|587.4|587.6|587.4|587.8|587.6|587.6|587.4|15651
1655207900000|2022-06-14 11:58:20|587.4|587.2|587.6|587.4|587.6|587.4|587.4|587.2|0
1655207910000|2022-06-14 11:58:30|587.8||587.6||587.8||587.6||452
1655207920000|2022-06-14 11:58:40|587.8||587.8||587.8||587.8||0
1655207930000|2022-06-14 11:58:50|587.6|587.6|587.8|587.6|587.8|587.6|587.6|587.6|6067
1655207940000|2022-06-14 11:59:00|588|587.8|588|587.6|588|587.8|588|587.6|5339
1655207950000|2022-06-14 11:59:10|||||||||12
1655207960000|2022-06-14 11:59:20|587.8|587.4|587.8|587.6|587.8|587.6|587.6|587.4|4210
1655207970000|2022-06-14 11:59:30|587.6|587.4|587.6|587.4|587.6|587.4|587.6|587.4|3430
1655207980000|2022-06-14 11:59:40|587.4|587.2|587.4|587|587.6|587.2|587.4|587|323
1655208000000|2022-06-14 12:00:00|587.6|587.2|587.6|587.2|587.6|587.2|587.4|587|5740
1655208030000|2022-06-14 12:00:30|587.8|587.4|588|587.6|588|587.6|587.8|587.4|8918
1655208040000|2022-06-14 12:00:40|588.2|587.8|588.2|588|588.4|588|588|587.8|2944
1655208050000|2022-06-14 12:00:50|588.4|588.2|588.4|588.2|588.4|588.2|588.4|588|999
1655208060000|2022-06-14 12:01:00|588.6|588.4|590.6|590.4|591.2|590.8|588.6|588.4|80126
1655208070000|2022-06-14 12:01:10|590.4|590.2|589.8|589.4|591|590.6|589.8|589.4|19434
1655208080000|2022-06-14 12:01:20|589.6|589.2|589.8|589.2|590|589.6|589.2|589|19054
1655208090000|2022-06-14 12:01:30|589.6|589|589|588.6|589.6|589.2|589|588.6|1066
1655208100000|2022-06-14 12:01:40|588.8|588.4|588.8|588.4|588.8|588.6|588.8|588.2|0
1655208110000|2022-06-14 12:01:50|588.6|588.6|588.8|588.4|588.8|588.6|588.6|588.4|0
1655208120000|2022-06-14 12:02:00|589|588.2|589|588.6|589.2|588.8|589|588.2|3044
1655208130000|2022-06-14 12:02:10|589.2|588.8|589.2|588.8|589.4|589|589|588.6|27
1655208140000|2022-06-14 12:02:20|589.4|589|589.4|589|589.4|589|589.4|588.8|170
1655208150000|2022-06-14 12:02:30|589.2|588.8|589.2|588.8|589.2|589|589.2|588.8|0
1655208160000|2022-06-14 12:02:40|589.4|589|589.4|589|589.4|589|589.4|588.8|0
1655208180000|2022-06-14 12:03:00|589.2|588.8|589|588.4|589.4|588.8|589|588.4|7522
1655208190000|2022-06-14 12:03:10|588.8|588.2|589|588.6|589|588.6|588.8|588.2|3070
1655208200000|2022-06-14 12:03:20|588.8|588.4|589.2|588.8|589.2|588.8|588.8|588.4|3108
1655208210000|2022-06-14 12:03:30|589.4|589|589.4|589|589.4|589.2|589.4|588.8|6431
1655208220000|2022-06-14 12:03:40|589.6|589.2|589.6|589.2|589.6|589.2|589.4|589.2|1689
1655208250000|2022-06-14 12:04:10|||||||||5400
1655208260000|2022-06-14 12:04:20|589.4|589|589.4|589|589.6|589|589.4|589|9817
1655208270000|2022-06-14 12:04:30|589.6|589.2|589.4|589|589.6|589.2|589.4|589|433
1655208280000|2022-06-14 12:04:40|589.2|588.8|589.4|588.8|589.4|589|589|588.6|4922
1655208290000|2022-06-14 12:04:50|589.2|589|589.2|588.8|589.4|589|589.2|588.6|1000
1655208300000|2022-06-14 12:05:00||589||588.8||589||588.8|0
1655208310000|2022-06-14 12:05:10|589.4|589|589.4|589|589.4|589.2|589.4|589|3740
1655208320000|2022-06-14 12:05:20|589.2|588.8|589|588.6|589.2|588.8|589|588.6|3370
1655208330000|2022-06-14 12:05:30|589.2|588.8|589.2|588.8|589.2|588.8|589.2|588.6|0
1655208340000|2022-06-14 12:05:40||589||589||589||589|0
1655208350000|2022-06-14 12:05:50|589|588.8|588.8|588.6|589.2|588.8|588.8|588.6|156
1655208380000|2022-06-14 12:06:20|588.6|588.4|588.6|588.4|588.8|588.4|588.6|588.4|644
1655208390000|2022-06-14 12:06:30|588.8|588.6|588.8|588.6|588.8|588.6|588.8|588.4|6602
1655208400000|2022-06-14 12:06:40|588.6|588.4|588.6|588.4|588.6|588.4|588.6|588.4|0
1655208420000|2022-06-14 12:07:00|588.8|588.2|588.8|588.6|588.8|588.6|588.8|588.2|4549
1655208430000|2022-06-14 12:07:10|589|588.8|589.2|588.8|589.2|589|589|588.8|6125
1655208440000|2022-06-14 12:07:20|590|589|591|590.6|591|590.6|589.8|588.8|77891
1655208450000|2022-06-14 12:07:30|590.8|590.4|590.8|590.4|590.8|590.4|590.6|590.2|6760
1655208460000|2022-06-14 12:07:40|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590.2|8229
1655208470000|2022-06-14 12:07:50|590.8|590.4|590.8|590.4|591|590.4|590.8|590.4|977
1655208480000|2022-06-14 12:08:00|591|590.6|590.8|590.4|591|590.6|590.6|590.4|0
1655208490000|2022-06-14 12:08:10||590.6||590.6||590.6||590.4|1467
1655208500000|2022-06-14 12:08:20||590.4||590.4||590.4||590.4|7177
1655208510000|2022-06-14 12:08:30|590.6|590.6|591|590.8|591|590.8|590.6|590.6|4719
1655208520000|2022-06-14 12:08:40|590.8|590.6|590.8|590.4|590.8|590.6|590.8|590.4|1018
1655208540000|2022-06-14 12:09:00|591|590.6|591|590.6|591|590.6|591|590.6|18705
1655208550000|2022-06-14 12:09:10|590.8|590.4|591|590.6|591|590.6|590.6|590.4|6288
1655208590000|2022-06-14 12:09:50|590.8||590.8||591||590.8||5314
1655208600000|2022-06-14 12:10:00|591|590.4|591|590.8|591.2|591|591|590.2|13557
1655208610000|2022-06-14 12:10:10|590.8|590.6|591|590.6|591|590.6|590.8|590.6|348
1655208640000|2022-06-14 12:10:40|590.8||590.8||590.8||590.8||0
1655208650000|2022-06-14 12:10:50|590.6|590.4|591|590.6|591|590.6|590.6|590.4|5709
1655208660000|2022-06-14 12:11:00|591.2|590.8|591.2|591|591.2|591|591.2|590.6|2830
1655208670000|2022-06-14 12:11:10|591|590.8|591|590.8|591|590.8|591|590.8|11562
1655208680000|2022-06-14 12:11:20|590.8|590.6|590.8|590.6|590.8|590.8|590.8|590.6|36
1655208690000|2022-06-14 12:11:30|590.6|590.4|590.4|590|590.6|590.4|590.2|589.8|36965
1655208700000|2022-06-14 12:11:40|590.6|590.2|590.4|590|590.6|590.4|590.2|590|5514
1655208710000|2022-06-14 12:11:50|590.2|589.8|590.4|590.2|590.4|590.2|590.2|589.8|12674
1655208730000|2022-06-14 12:12:10|590.6|590.4|590.6|590.2|590.6|590.4|590.4|590.2|3462
1655208740000|2022-06-14 12:12:20|590.8|590.4|590.4|590.2|590.8|590.4|590.4|590.2|550
1655208760000|2022-06-14 12:12:40|590.2|590|590.8|590.4|590.8|590.4|590.2|590|4243
1655208770000|2022-06-14 12:12:50|590.6|590.2|590.8|590.4|590.8|590.4|590.6|590.2|389
1655208790000|2022-06-14 12:13:10|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590.2|3372
1655208800000|2022-06-14 12:13:20|590.4|590|590.4|590|590.4|590|590.2|590|1243
1655208810000|2022-06-14 12:13:30||590.2||590.2||590.2||590|0
1655208850000|2022-06-14 12:14:10|590.2|590|590.4|590|590.4|590|590.2|590|4287
1655208860000|2022-06-14 12:14:20|590.2|590.2|590|589.6|590.2|590.2|590|589.6|3300
1655208880000|2022-06-14 12:14:40|590.2|589.8|590.4|590|590.4|590.2|590.2|589.8|3189
1655208900000|2022-06-14 12:15:00|590.6|590.2|590.8|590.4|591|590.6|590.6|590.2|8670
1655208910000|2022-06-14 12:15:10|590.6|590.2|590.6|590.2|590.6|590.4|590.6|590.2|1404
1655208920000|2022-06-14 12:15:20|590.8|590.4|591|590.6|591|590.6|590.8|590.2|16482
1655208940000|2022-06-14 12:15:40|590.8|590.8|590.6|590.2|591|590.8|590.4|590|18354
1655208950000|2022-06-14 12:15:50|590.4|590|590.4|590.2|590.4|590.2|590.4|590|0
1655208960000|2022-06-14 12:16:00|590.6|590|590.6|590.4|590.6|590.4|590.6|590|1220
1655208980000|2022-06-14 12:16:20|590.4|590.2|590.4|590|590.4|590.2|590.4|590|5053
1655209000000|2022-06-14 12:16:40|590.2|589.8|590|589.6|590.2|589.8|590|589.6|24783
1655209010000|2022-06-14 12:16:50|589.8|589.4|589.8|589.4|589.8|589.4|589.8|589.4|0
1655209030000|2022-06-14 12:17:10|590.2|589.6|591|590.6|591|590.6|590.2|589.4|39615
1655209040000|2022-06-14 12:17:20|591.2|590.8|591.2|590.8|591.2|591|591|590.6|0
1655209050000|2022-06-14 12:17:30|591.4|591|591.4|591.2|591.8|591.4|591.4|591|1101
1655209060000|2022-06-14 12:17:40|591.6|591.4|591.2|590.8|592|591.4|591.2|590.8|12738
1655209070000|2022-06-14 12:17:50||591||590.8||591||590.8|93
1655209080000|2022-06-14 12:18:00|591|590.6|591|590.6|591|590.6|591|590.6|384
1655209100000|2022-06-14 12:18:20|||||||||1000
1655209110000|2022-06-14 12:18:30|590.8||591||591||590.8||4314
1655209120000|2022-06-14 12:18:40|590.8|590.4|590.8|590.4|590.8|590.4|590.8|590.4|582
1655209130000|2022-06-14 12:18:50|590.6|590.2|590.6|590.4|590.6|590.4|590.4|590|17054
1655209140000|2022-06-14 12:19:00|590.8|590.2|590.8|590.6|590.8|590.6|590.8|590.2|2485
1655209150000|2022-06-14 12:19:10|591|590.8|591.2|590.8|591.2|590.8|591|590.8|5603
1655209160000|2022-06-14 12:19:20|591|590.6|591|590.6|591|590.8|590.8|590.4|2197
1655209170000|2022-06-14 12:19:30||590.4||590.6||590.8||590.4|0
1655209180000|2022-06-14 12:19:40|590.8|590.4|590.6|590.2|590.8|590.4|590.6|590.2|976
1655209200000|2022-06-14 12:20:00|590.4|590|590.4|590|590.4|590|590.4|590|9582
1655209210000|2022-06-14 12:20:10|590.2|589.8|590|589.6|590.4|589.8|589.8|589.4|179020
1655209220000|2022-06-14 12:20:20|590.2|589.8|590.2|589.8|590.2|590|590.2|589.8|6997
1655209230000|2022-06-14 12:20:30|590|589.6|590.2|589.8|590.2|589.8|590|589.6|5000
1655209240000|2022-06-14 12:20:40|590|589.6|590.4|590.2|590.4|590.2|590|589.6|16728
1655209260000|2022-06-14 12:21:00|590.6|590.4|590.6|590.2|590.6|590.4|590.4|590.2|4159
1655209270000|2022-06-14 12:21:10|590.4|590|591.2|590.8|591.2|590.8|590.4|590|29911
1655209280000|2022-06-14 12:21:20|591|590.6|591.2|590.8|591.2|590.8|591|590.6|258709
1655209290000|2022-06-14 12:21:30||591||591||591||590.8|150
1655209300000|2022-06-14 12:21:40|591|590.8|591.2|590.8|591.2|590.8|591|590.6|1634
1655209330000|2022-06-14 12:22:10|591|590.6|591|590.6|591|590.8|591|590.6|3674
1655209340000|2022-06-14 12:22:20|591.2|590.8|591|590.6|591.2|590.8|591|590.6|1085
1655209360000|2022-06-14 12:22:40|590.8|590.4|591|590.6|591|590.8|590.8|590.4|7753
1655209380000|2022-06-14 12:23:00|590.8||591||591||590.8||326
1655209390000|2022-06-14 12:23:10|||||||||381
1655209400000|2022-06-14 12:23:20|591.2|590.8|591.6|591.2|591.6|591.4|591.2|590.6|16254
1655209410000|2022-06-14 12:23:30|591.4|591.4|591.4|591|591.4|591.4|591.4|591|1618
1655209440000|2022-06-14 12:24:00|591.2|590.8|591.2|590.8|591.2|591|591.2|590.8|6076
1655209450000|2022-06-14 12:24:10|591|590.6|591|590.8|591|590.8|590.8|590.4|5144
1655209460000|2022-06-14 12:24:20||590.6||590.6||590.6||590.6|0
1655209470000|2022-06-14 12:24:30|590.8|590.4|590.8|590.4|590.8|590.4|590.8|590.4|25
1655209480000|2022-06-14 12:24:40|590.6|590.2|590.8|590.6|590.8|590.6|590.6|590.2|2355
1655209490000|2022-06-14 12:24:50|590.6|590.4|590.6|590.2|590.8|590.4|590.6|590.2|502
1655209500000|2022-06-14 12:25:00|590.4|590|590.4|589.8|590.6|590|590.2|589.8|11010
1655209510000|2022-06-14 12:25:10|590.2|590|590|589.8|590.2|590|590|589.8|1434
1655209520000|2022-06-14 12:25:20|||||||||502
1655209550000|2022-06-14 12:25:50|590.2|590|590.4|590|590.4|590|590.2|589.8|19726
1655209560000|2022-06-14 12:26:00|590.2|589.8|590.2|589.8|590.4|590|590.2|589.8|1278
1655209570000|2022-06-14 12:26:10|590.4|590|590.4|590|590.4|590.2|590.4|590|9255
1655209580000|2022-06-14 12:26:20|590.2|589.8|590.2|589.8|590.4|590|590.2|589.8|25
1655209600000|2022-06-14 12:26:40|590.4|590|590.4|590|590.8|590.4|590.4|590|7935
1655209610000|2022-06-14 12:26:50|590.8|590.2|590.4|590|590.8|590.4|590.4|590|5018
1655209620000|2022-06-14 12:27:00|590.2|589.8|590.2|589.8|590.4|590|590|589.8|317
1655209630000|2022-06-14 12:27:10|590|590|590.4|590.2|590.4|590.2|590|589.8|0
1655209640000|2022-06-14 12:27:20|590.6|590.4|590.6|590.2|590.8|590.4|590.4|590.2|5821
1655209650000|2022-06-14 12:27:30|590.8|590.4|590.6|590.2|590.8|590.6|590.6|590.2|1358
1655209660000|2022-06-14 12:27:40|||||||||346
1655209670000|2022-06-14 12:27:50||590.4||590.2||590.4||590.2|0
1655209680000|2022-06-14 12:28:00|||||||||500
1655209710000|2022-06-14 12:28:30|||||||||380
1655209730000|2022-06-14 12:28:50|590.8|590.4|590.6|590.2|590.8|590.4|590.6|590.2|6080
1655209740000|2022-06-14 12:29:00|||||||||13
1655209750000|2022-06-14 12:29:10|590.4|590|590.4|590|590.4|590|590.2|589.8|12224
1655209760000|2022-06-14 12:29:20|590.2|589.8|590.2|589.8|590.2|590|590.2|589.8|1800
1655209780000|2022-06-14 12:29:40|590||590||590.2||590||500
1655209790000|2022-06-14 12:29:50|589.8|589.6|589.6|589.2|589.8|589.6|589.6|589.2|6712
1655209800000|2022-06-14 12:30:00|589.8|589.4|593.6|593|595|594.2|589.8|589.4|124141
1655209810000|2022-06-14 12:30:10|593.4|592.8|593.2|592.8|593.8|593.2|593|592.6|0
1655209820000|2022-06-14 12:30:20|593|592.6|593|592.4|593.4|593|592.6|592.2|3063
1655209830000|2022-06-14 12:30:30|592.8|592.2|592.8|592.4|593|592.6|592.4|592.2|9221
1655209840000|2022-06-14 12:30:40|592.6|592.2|592.4|592.2|592.6|592.4|592.4|592.2|4498
1655209850000|2022-06-14 12:30:50|592.2|592|592|591.4|592.2|592|591.6|591.2|59
1655209860000|2022-06-14 12:31:00|591.8|591.6|591.8|591.2|591.8|591.6|591.8|591.2|0
1655209870000|2022-06-14 12:31:10|592|591.4|592|591.4|592|591.4|592|591.4|0
1655209880000|2022-06-14 12:31:20||591.6||591.4||591.6||591.4|0
1655209890000|2022-06-14 12:31:30||591.6||591.6||591.6||591.6|5466
1655209900000|2022-06-14 12:31:40||591.4||591.6||591.6||591.4|0
1655209910000|2022-06-14 12:31:50|592.2|591.4|591.6|591.2|592.2|591.8|591.6|591.2|22008
1655209920000|2022-06-14 12:32:00|591.4|591.4|591.4|591.2|591.4|591.4|591.4|591.2|273
1655209940000|2022-06-14 12:32:20|591.2|591|591.2|590.6|591.2|591|591.2|590.6|2351
1655209950000|2022-06-14 12:32:30|591.4|590.8|591.4|591|591.4|591.2|591.2|590.8|12692
1655209960000|2022-06-14 12:32:40|591.6|591.2|591.6|591.4|591.6|591.4|591.6|591|2078
1655209970000|2022-06-14 12:32:50||591.2||591||591.2||591|0
1655209980000|2022-06-14 12:33:00|591.4|590.8|590.8|590.4|591.4|590.8|590.8|590.2|7328
1655209990000|2022-06-14 12:33:10|590.6|590.2|590.2|589.8|590.6|590.2|590.2|589.8|583
1655210000000|2022-06-14 12:33:20||590||590||590||589.8|0
1655210010000|2022-06-14 12:33:30|590.4|589.8|591.6|591|591.6|591.2|590.4|589.8|27092
1655210020000|2022-06-14 12:33:40|591.8|591.2|591.6|591|591.8|591.2|591.2|590.8|0
1655210030000|2022-06-14 12:33:50|591.4|590.8|591.2|590.8|591.4|590.8|591.2|590.8|0
1655210050000|2022-06-14 12:34:10|591.4|591|591.2|591|591.4|591.2|591.2|591|2862
1655210060000|2022-06-14 12:34:20|591.4||591.4||591.4||591.4||18
1655210070000|2022-06-14 12:34:30|591.6|590.8|591.4|590.8|591.6|590.8|591.2|590.8|980
1655210080000|2022-06-14 12:34:40||591||591||591||590.8|2000
1655210090000|2022-06-14 12:34:50||590.8||591||591||590.8|0
1655210100000|2022-06-14 12:35:00|591.2|590.8|591.2|590.8|591.4|591|591.2|590.8|1909
1655210110000|2022-06-14 12:35:10|||||||||2904
1655210130000|2022-06-14 12:35:30|591|591|591.2|591|591.2|591|591|590.8|6740
1655210140000|2022-06-14 12:35:40||590.8||590.8||590.8||590.6|0
1655210150000|2022-06-14 12:35:50|591.4|591|591.6|591.2|591.6|591.2|591.4|590.8|2785
1655210160000|2022-06-14 12:36:00||591.4||591.4||591.4||591.2|5000
1655210170000|2022-06-14 12:36:10|591.8||591.8||591.8||591.8||0
1655210180000|2022-06-14 12:36:20|591.6|591.2|591.2|591|591.6|591.2|591.2|590.8|1579
1655210190000|2022-06-14 12:36:30|591.4|591.2|591.4|591|591.8|591.4|591.4|591|7486
1655210200000|2022-06-14 12:36:40|591.6|591.2|591.6|591.2|591.6|591.2|591.6|591.2|3
1655210210000|2022-06-14 12:36:50|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.2|8
1655210230000|2022-06-14 12:37:10|591.6|591.2|591.4|591|591.6|591.4|591.4|591|6370
1655210240000|2022-06-14 12:37:20|591.6|591.2|591.6|591.2|591.8|591.2|591.6|591.2|3796
1655210250000|2022-06-14 12:37:30|||||||||1000
1655210270000|2022-06-14 12:37:50|591.8|591.4|592|591.8|592|591.8|591.8|591.2|7538
1655210280000|2022-06-14 12:38:00|592.2|592|592.4|592|592.4|592|592.2|591.8|2517
1655210300000|2022-06-14 12:38:20|592.2|591.8|591.8|591.4|592.2|591.8|591.6|591.2|2922
1655210310000|2022-06-14 12:38:30||591.6||591.4||591.6||591.4|0
1655210320000|2022-06-14 12:38:40|592|591.6|592|591.6|592|591.6|592|591.4|3537
1655210330000|2022-06-14 12:38:50|592.2|591.8|592.2|591.8|592.2|591.8|592|591.6|0
1655210340000|2022-06-14 12:39:00|592|591.6|591.8|591.4|592|591.6|591.8|591.4|420
1655210350000|2022-06-14 12:39:10|592||592||592||591.8||0
1655210360000|2022-06-14 12:39:20|591.8||591.8||591.8||591.8||0
1655210390000|2022-06-14 12:39:50|592|591.6|591.6|591.2|592.2|591.8|591.6|591.2|8979
1655210400000|2022-06-14 12:40:00|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.2|500
1655210410000|2022-06-14 12:40:10||591.6||591.6||591.6||591.6|0
1655210440000|2022-06-14 12:40:40|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.4|225
1655210450000|2022-06-14 12:40:50|591.8|591.2|592.2|591.8|592.6|592.2|591.6|591.2|34794
1655210460000|2022-06-14 12:41:00|592|591.6|592|591.6|592|591.6|591.8|591.4|4009
1655210470000|2022-06-14 12:41:10|591.8|591.4|591.8|591.4|592|591.6|591.8|591.4|3505
1655210480000|2022-06-14 12:41:20|592|591.6|592.2|591.8|592.2|592|591.8|591.4|3472
1655210490000|2022-06-14 12:41:30|592|591.6|592.2|591.8|592.2|591.8|592|591.6|0
1655210500000|2022-06-14 12:41:40|592||592.2||592.2||592||0
1655210510000|2022-06-14 12:41:50|592.4|592|592.6|592|592.6|592.2|592.4|591.8|5186
1655210520000|2022-06-14 12:42:00|592.4|591.8|592.2|591.8|592.4|592.2|592.2|591.8|0
1655210530000|2022-06-14 12:42:10||592||592||592||592|2997
1655210540000|2022-06-14 12:42:20|592.4|591.8|592.4|592.2|592.4|592.2|592.2|591.8|4537
1655210550000|2022-06-14 12:42:30||592||592.2||592.2||592|3368
1655210560000|2022-06-14 12:42:40||592||592||592||592|1751
1655210570000|2022-06-14 12:42:50|592.6|592.2|592.4|592|592.8|592.4|592.2|592|21722
1655210580000|2022-06-14 12:43:00|592.6|592.2|592.6|592.2|592.6|592.2|592.6|592.2|5787
1655210590000|2022-06-14 12:43:10|592.4|592|592.6|592.2|592.6|592.4|592.4|592|1558
1655210600000|2022-06-14 12:43:20|592.4|592|592.6|592.2|592.6|592.2|592.4|592|266
1655210610000|2022-06-14 12:43:30|592.4|592|592.4|592.2|592.6|592.2|592.4|592|0
1655210620000|2022-06-14 12:43:40|592.6|592|592.4|592|592.6|592.2|592.4|592|500
1655210630000|2022-06-14 12:43:50||592.2||592.2||592.2||592.2|0
1655210640000|2022-06-14 12:44:00|592.6|592|593.4|593|593.6|593|592.6|592|27592
1655210650000|2022-06-14 12:44:10|593.6|593.2|593.4|593|593.6|593.2|593.4|593|0
1655210660000|2022-06-14 12:44:20|593.6|593.2|593.6|593.2|594|593.4|593.4|593|6200
1655210670000|2022-06-14 12:44:30|593.8||593.8||593.8||593.8||0
1655210680000|2022-06-14 12:44:40|593.6||593.4||593.8||593.4||0
1655210690000|2022-06-14 12:44:50|593.6||593.4||593.6||593.4||2800
1655210700000|2022-06-14 12:45:00|593.6|593|593.2|592.8|593.6|593|593|592.8|2848
1655210710000|2022-06-14 12:45:10|593.4|593|593.4|592.8|593.4|593|593.2|592.8|0
1655210720000|2022-06-14 12:45:20||593||593||593||593|0
1655210770000|2022-06-14 12:46:10|593.2|592.8|593.2|592.8|593.2|592.8|593.2|592.8|8013
1655210780000|2022-06-14 12:46:20|593|592.6|597.2|597|599.2|598.6|592.8|592.4|666070
1655210790000|2022-06-14 12:46:30|597.6|596.8|596.2|595.6|597.6|597|595.8|595.4|51342
1655210800000|2022-06-14 12:46:40|596.4|595.8|596.4|595.6|596.4|596|596.4|595.6|3911
1655210810000|2022-06-14 12:46:50|596.2|595.8|595.4|595|596.2|596.2|595.4|595|45678
1655210830000|2022-06-14 12:47:10|595.2|594.8|594|593.4|595.4|594.8|594|593.4|67610
1655210840000|2022-06-14 12:47:20|593.6|593.2|593.8|593.2|594|593.6|593.2|592.6|31014
1655210850000|2022-06-14 12:47:30|593.6|593.4|594|593.4|594|593.6|593.6|593.4|10416
1655210860000|2022-06-14 12:47:40|593.8|593.2|594.6|594.2|594.8|594.2|593.6|593|35555
1655210870000|2022-06-14 12:47:50||594||594||594||594|104
1655210880000|2022-06-14 12:48:00|594.4|593.8|593.8|593.2|594.4|593.8|593.8|593.2|796
1655210890000|2022-06-14 12:48:10||593||593||593||593|0
1655210900000|2022-06-14 12:48:20|593.6|592.8|593.8|593.4|593.8|593.4|593.4|592.8|5920
1655210910000|2022-06-14 12:48:30||593.2||593||593.2||593|0
1655210940000|2022-06-14 12:49:00|593.6|593.2|593.4|593|593.6|593.2|593.4|593|500
1655210950000|2022-06-14 12:49:10|593.2|592.8|593.6|593|593.6|593.2|593.2|592.8|1697
1655210960000|2022-06-14 12:49:20||593.2||593||593.2||593|0
1655210970000|2022-06-14 12:49:30|593.4|593.2|593.6|593|593.6|593.2|593.4|593|3129
1655210980000|2022-06-14 12:49:40|593.4||593.4||593.6||593.4||0
1655211000000|2022-06-14 12:50:00|593.2|592.8|593.2|592.8|593.4|592.8|593|592.8|1912
1655211010000|2022-06-14 12:50:10|593|592.6|593|592.4|593.2|592.6|593|592.4|685
1655211020000|2022-06-14 12:50:20|592.8|592.2|592.8|592.2|592.8|592.4|592.8|592.2|0
1655211040000|2022-06-14 12:50:40||592.4||592.2||592.4||592.2|0
1655211050000|2022-06-14 12:50:50|593|592.4|593.4|593|593.6|593|593|592.2|14597
1655211060000|2022-06-14 12:51:00|||||||||353
1655211080000|2022-06-14 12:51:20|593.6|593.2|593.6|593|593.6|593.2|593.6|593|7183
1655211090000|2022-06-14 12:51:30||593.2||593.2||593.2||593|1000
1655211110000|2022-06-14 12:51:50|593.8|593.4|593.8|593.2|594|593.6|593.6|593.2|8609
1655211150000|2022-06-14 12:52:30|593.6|593|593.4|592.8|593.8|593|593|592.6|17447
1655211170000|2022-06-14 12:52:50||593||592.8||593||592.8|0
1655211180000|2022-06-14 12:53:00|593.6|593|593.8|593.4|594.2|593.8|593.6|592.8|16866
1655211210000|2022-06-14 12:53:30|593.6|593.2|593.8|593.4|593.8|593.6|593.6|593.2|1987
1655211240000|2022-06-14 12:54:00||593.2||593.2||593.4||593.2|0
1655211250000|2022-06-14 12:54:10|593.6||593.6||593.6||593.6||0
1655211260000|2022-06-14 12:54:20|593.8|593.4|593.8|593.4|593.8|593.4|593.8|593.2|1500
1655211270000|2022-06-14 12:54:30|594|593.6|594|593.4|594|593.6|594|593.4|2349
1655211280000|2022-06-14 12:54:40|593.8||593.8||594||593.8||5900
1655211300000|2022-06-14 12:55:00|594|593.6|593.8|593.4|594|593.8|593.8|593.4|17741
1655211310000|2022-06-14 12:55:10||593.6||593.6||593.6||593.6|0
1655211330000|2022-06-14 12:55:30|||||||||369
1655211340000|2022-06-14 12:55:40||593.4||593.4||593.4||593.4|310
1655211350000|2022-06-14 12:55:50||593.6||593.4||593.6||593.4|17434
1655211360000|2022-06-14 12:56:00|594|593.6|594.2|594|594.2|594|594|593.4|8637
1655211370000|2022-06-14 12:56:10|594|593.8|594.2|593.8|594.4|594.2|594|593.6|18405
1655211380000|2022-06-14 12:56:20|594|593.6|593.8|593.4|594|593.6|593.8|593.4|588
1655211390000|2022-06-14 12:56:30|594|593.6|594|593.6|594|593.6|594|593.6|20926
1655211400000|2022-06-14 12:56:40|593.8|593.4|593.6|593.2|593.8|593.4|593.6|593|10441
1655211410000|2022-06-14 12:56:50|593.8|593|593.8|593.4|593.8|593.4|593.8|593|7578
1655211420000|2022-06-14 12:57:00||593.6||593.6||593.6||593.6|619
1655211440000|2022-06-14 12:57:20|594|593.8|594|593.6|594.2|593.8|593.8|593.6|17596
1655211480000|2022-06-14 12:58:00|594.2|593.8|594.4|594|594.4|594.2|594.2|593.6|8235
1655211490000|2022-06-14 12:58:10|594.2|593.8|594.2|594|594.2|594|594.2|593.8|0
1655211500000|2022-06-14 12:58:20|||||||||506589
1655211510000|2022-06-14 12:58:30|594.4|594.2|594.4|594|594.4|594.2|594.2|594|11781
1655211540000|2022-06-14 12:59:00|594.6|594.2|594.4|594|594.6|594.2|594.4|594|7534
1655211550000|2022-06-14 12:59:10|||||||||1000
1655211570000|2022-06-14 12:59:30|594.2|593.8|594|593.6|594.4|593.8|594|593.6|2953
1655211580000|2022-06-14 12:59:40|593.8|593.4|593.6|593.2|594|593.4|593.6|593.2|3288
1655211590000|2022-06-14 12:59:50|593.4|593|593.4|593|593.6|593.4|593.2|592.8|5516
1655211600000|2022-06-14 13:00:00|593.2|592.8|593.2|592.8|593.2|593|593.2|592.8|0
1655211620000|2022-06-14 13:00:20|593|593|593.6|593|593.6|593.2|593|593|2058
1655211640000|2022-06-14 13:00:40||593.2||593.4||593.4||593.2|1000
1655211650000|2022-06-14 13:00:50|593.4|593.2|593.4|593|593.6|593.2|593.4|593|178
1655211660000|2022-06-14 13:01:00|593.6|593.2|593.8|593.6|594.4|594|593.6|593.2|16848
1655211670000|2022-06-14 13:01:10|593.6|593.4|593.2|592.8|593.6|593.4|593|592.8|4010
1655211680000|2022-06-14 13:01:20|593|592.6|593.2|592.8|593.2|592.8|593|592.6|76
1655211690000|2022-06-14 13:01:30|593|593|593|592.4|593.2|593|592.8|592.4|14668
1655211710000|2022-06-14 13:01:50|592.8|592.6|592.8|592.4|593|592.6|592.6|592.4|1126
1655211720000|2022-06-14 13:02:00|||||||||422
1655211730000|2022-06-14 13:02:10|592.6|592.2|592.4|592|592.6|592.2|592.2|592|12827
1655211740000|2022-06-14 13:02:20|592.2|591.8|592.4|592|592.6|592.2|592.2|591.8|3897
1655211750000|2022-06-14 13:02:30||591.8||591.8||592||591.8|5101
1655211760000|2022-06-14 13:02:40|592.2||592.2||592.2||592.2||0
1655211790000|2022-06-14 13:03:10|592.4|592|592.4|592|592.8|592.4|592.2|591.8|61706
1655211800000|2022-06-14 13:03:20|592.6|592.2|593|592.6|593|592.6|592.6|592|7249
1655211810000|2022-06-14 13:03:30|592.8|592.4|592.8|592.4|592.8|592.4|592.8|592.4|3070
1655211820000|2022-06-14 13:03:40|593||592.8||593||592.8||0
1655211830000|2022-06-14 13:03:50|593||593||593||593||0
1655211840000|2022-06-14 13:04:00|593.2|592.6|593.4|593|593.4|593|593.2|592.6|3157
1655211870000|2022-06-14 13:04:30|593.6|593.2|593.6|593|593.6|593.2|593.4|593|401
1655211880000|2022-06-14 13:04:40||593.2||593||593.2||593|0
1655211890000|2022-06-14 13:04:50|593.8|593.2|593.6|593.2|593.8|593.6|593.6|593.2|4281
1655211900000|2022-06-14 13:05:00|593.4|593|593.4|593|593.4|593|593.4|593|1920
1655211910000|2022-06-14 13:05:10|593.2|592.8|593|592.6|593.2|592.8|593|592.6|24
1655211920000|2022-06-14 13:05:20||592.8||592.8||592.8||592.8|0
1655211930000|2022-06-14 13:05:30|592.8|592.6|592.8|592.4|593.2|593|592.8|592.4|14873
1655211940000|2022-06-14 13:05:40|593|592.2|593|592.6|593|592.8|593|592.2|8881
1655211960000|2022-06-14 13:06:00|593.2|592.8|593|592.4|593.2|593|592.8|592.2|27209
1655211970000|2022-06-14 13:06:10|592.8||592.8||592.8||592.8||0
1655211980000|2022-06-14 13:06:20|592.6|592.2|592.8|592.4|593|592.8|592.6|592.2|19992
1655211990000|2022-06-14 13:06:30|592.6|592.2|592.6|592|592.6|592.4|592.4|592|3623
1655212000000|2022-06-14 13:06:40|592.4|591.8|592.2|591.8|592.4|591.8|592.2|591.8|0
1655212010000|2022-06-14 13:06:50||591.6||591.6||591.6||591.6|0
1655212020000|2022-06-14 13:07:00|592|591.4|592|591.4|592.2|591.4|592|591.4|0
1655212030000|2022-06-14 13:07:10|591.8||591.8||591.8||591.8||1720
1655212040000|2022-06-14 13:07:20|592|591.6|592|591.6|592|591.6|592|591.6|18354
1655212050000|2022-06-14 13:07:30|591.8|591.4|591.6|591.2|592|591.4|591.6|591.2|8277
1655212060000|2022-06-14 13:07:40|591.4|591|591.4|591|591.4|591.2|591.4|590.8|5293
1655212070000|2022-06-14 13:07:50||590.8||590.8||590.8||590.8|0
1655212080000|2022-06-14 13:08:00|591.2|591|591.2|590.8|591.2|591|591.2|590.8|1333
1655212100000|2022-06-14 13:08:20|||||||||2390
1655212120000|2022-06-14 13:08:40|591|590.6|591|590.8|591.2|590.8|590.8|590.4|3804
1655212140000|2022-06-14 13:09:00|591.2|590.6|591.2|590.8|591.6|591.2|591.2|590.6|23220
1655212150000|2022-06-14 13:09:10||590.6||590.6||590.6||590.6|0
1655212160000|2022-06-14 13:09:20|591|590.4|590.8|590.4|591|590.4|590.8|590.4|1243
1655212170000|2022-06-14 13:09:30|591|590.6|591|590.4|591|590.6|590.8|590.4|9088
1655212180000|2022-06-14 13:09:40||590.6||590.6||590.6||590.4|0
1655212190000|2022-06-14 13:09:50||590.8||590.8||590.8||590.8|0
1655212200000|2022-06-14 13:10:00|591.2||591.2||591.2||591.2||2827
1655212210000|2022-06-14 13:10:10|||||||||2000
1655212220000|2022-06-14 13:10:20|591|590.6|591|590.4|591|590.6|591|590.4|2467
1655212230000|2022-06-14 13:10:30|590.8|590.6|590.8|590.6|590.8|590.6|590.8|590.4|0
1655212240000|2022-06-14 13:10:40|591|590.4|591|590.6|591|590.6|591|590.4|1999
1655212250000|2022-06-14 13:10:50|590.8||591||591||590.8||0
1655212260000|2022-06-14 13:11:00|590.8||590.8||590.8||590.8||500
1655212270000|2022-06-14 13:11:10|591|590.8|591|590.6|591|590.8|591|590.6|10180
1655212280000|2022-06-14 13:11:20|591.2|590.8|591.2|590.8|591.2|591|591.2|590.8|10665
1655212290000|2022-06-14 13:11:30||590.6||590.8||590.8||590.6|0
1655212300000|2022-06-14 13:11:40|591.4|591|591|590.8|591.4|591|591|590.8|5348
1655212320000|2022-06-14 13:12:00||590.6||590.8||590.8||590.6|0
1655212330000|2022-06-14 13:12:10|591.2|591|591.2|590.8|591.2|591|591.2|590.8|2037
1655212370000|2022-06-14 13:12:50||591||590.8||591||590.8|2240
1655212390000|2022-06-14 13:13:10|591|590.6|591|590.6|591|590.6|591|590.6|132
1655212410000|2022-06-14 13:13:30|590.8|590.4|590.6|590.2|591|590.4|590.4|590.2|21225
1655212420000|2022-06-14 13:13:40|590.4|590.4|590.6|590.2|590.6|590.4|590.4|590.2|1400
1655212430000|2022-06-14 13:13:50|||||||||665
1655212450000|2022-06-14 13:14:10||590||590||590||590|7697
1655212460000|2022-06-14 13:14:20|590.4|590.2|590.4|590|590.4|590.2|590.2|590|8989
1655212500000|2022-06-14 13:15:00|590.6|590.2|591.2|590.8|591.2|591|590.6|590|19522
1655212510000|2022-06-14 13:15:10|591.4|591|591.2|590.8|591.6|591.2|591.2|590.8|19353
1655212520000|2022-06-14 13:15:20|591.4|591|591.2|590.8|591.4|591|591.2|590.8|10050
1655212540000|2022-06-14 13:15:40|591|590.6|591|590.6|591|590.6|591|590.4|267
1655212550000|2022-06-14 13:15:50|591.2|590.4|591.2|590.8|591.2|590.8|591|590.4|7237
1655212560000|2022-06-14 13:16:00|591.4|591|591.2|591|591.4|591|591.2|590.8|4097
1655212570000|2022-06-14 13:16:10||590.8||590.8||590.8||590.6|602
1655212580000|2022-06-14 13:16:20||590.6||590.8||590.8||590.6|6000
1655212590000|2022-06-14 13:16:30|591.4|591|591.6|591|591.6|591.2|591.4|591|16465
1655212610000|2022-06-14 13:16:50|591.4||591.4||591.4||591.4||0
1655212620000|2022-06-14 13:17:00|591.2|590.8|591.2|590.8|591.6|591.2|591|590.6|55777
1655212630000|2022-06-14 13:17:10|591.4|591|592|591.6|592|591.6|591.2|591|16932
1655212670000|2022-06-14 13:17:50|591.8|591.8|592|591.6|592|591.8|591.8|591.6|0
1655212690000|2022-06-14 13:18:10|591.8|591.8|593|592.4|593|592.4|591.8|591.6|46424
1655212700000|2022-06-14 13:18:20|592.8||592.8||592.8||592.8||0
1655212750000|2022-06-14 13:19:10|592.6|592.2|591.6|591.2|592.6|592.2|591.6|591.2|5819
1655212760000|2022-06-14 13:19:20|591.8|591.4|591.8|591.4|592|591.4|591.8|591.4|1606
1655212770000|2022-06-14 13:19:30|592|591.6|592|591.4|592|591.6|591.8|591.4|2862
1655212780000|2022-06-14 13:19:40||591.6||591.4||591.6||591.4|0
1655212790000|2022-06-14 13:19:50|591.8|591.6|592|591.6|592|591.6|591.8|591.6|0
1655212800000|2022-06-14 13:20:00|592.2|591.8|592.4|592|592.4|592|592.2|591.6|51467
1655212810000|2022-06-14 13:20:10|592.2|592.2|592.2|591.8|592.2|592.2|592.2|591.8|2272
1655212830000|2022-06-14 13:20:30||592||591.8||592||591.8|0
1655212840000|2022-06-14 13:20:40|592|591.6|592.2|591.6|592.2|591.6|592|591.6|0
1655212850000|2022-06-14 13:20:50|592||592.2||592.2||592||0
1655212860000|2022-06-14 13:21:00|592|591.8|592|591.6|592.2|591.8|592|591.6|1255
1655212870000|2022-06-14 13:21:10|591.8|591.4|592|591.4|592|591.4|591.8|591.4|3100
1655212880000|2022-06-14 13:21:20|591.8|591.6|593|592.8|593.4|593.2|591.8|591.4|129823
1655212890000|2022-06-14 13:21:30|593.2|592.6|594.2|593.6|594.8|594.6|593.2|592.6|68601
1655212900000|2022-06-14 13:21:40|594|593.4|594|593.4|594|593.4|593.8|593.4|11307
1655212920000|2022-06-14 13:22:00|593.8|593.6|593.2|592.8|594|593.6|593.2|592.8|46904
1655212940000|2022-06-14 13:22:20|593.4|593|593.2|592.8|593.6|593|593.2|592.8|6838
1655212960000|2022-06-14 13:22:40|593||593.2||593.2||593||2565
1655212970000|2022-06-14 13:22:50|593||593.2||593.2||593||979
1655212990000|2022-06-14 13:23:10|593.4|593|593.6|593|593.8|593.4|593.4|592.8|19551
1655213000000|2022-06-14 13:23:20|593.4||593.4||593.4||593.4||328
1655213060000|2022-06-14 13:24:20|593.6|593.2|594.2|593.8|594.2|593.8|593.6|593|19411
1655213070000|2022-06-14 13:24:30|594|593.6|593.6|593.2|594.2|593.6|593.6|593.2|3308
1655213080000|2022-06-14 13:24:40|593.4|593|593.6|593|593.6|593.2|593.4|593|11260
1655213090000|2022-06-14 13:24:50||593.2||593||593.2||593|0
1655213100000|2022-06-14 13:25:00|593.4||593.4||593.4||593.4||0
1655213110000|2022-06-14 13:25:10|593.2|592.8|593|592.8|593.4|592.8|593|592.8|4125
1655213120000|2022-06-14 13:25:20|592.8|592.6|593|592.6|593|592.6|592.8|592.6|5924
1655213140000|2022-06-14 13:25:40|||||||||55
1655213150000|2022-06-14 13:25:50|592.8|592.4|592.8|592.4|593|592.4|592.6|592.2|7262
1655213170000|2022-06-14 13:26:10|||||||||1824
1655213180000|2022-06-14 13:26:20|||||||||19
1655213220000|2022-06-14 13:27:00||592.6||592.6||592.6||592.4|29
1655213230000|2022-06-14 13:27:10||592.4||592.6||592.6||592.4|3854
1655213250000|2022-06-14 13:27:30|592.6|592.4|592.6|592.2|592.6|592.4|592.4|592.2|4997
1655213260000|2022-06-14 13:27:40|592.4|592.4|592.8|592.6|592.8|592.6|592.4|592.4|5422
1655213270000|2022-06-14 13:27:50|592.6|592.4|592.6|592.2|592.6|592.6|592.6|592.2|1054
1655213310000|2022-06-14 13:28:30|592.4|592|592.2|591.8|592.4|592.2|592.2|591.8|3780
1655213330000|2022-06-14 13:28:50|||||||||100
1655213340000|2022-06-14 13:29:00||592||591.8||592||591.8|722
1655213350000|2022-06-14 13:29:10|592.4|592|592.2|591.8|592.6|592.4|592|591.8|19728
1655213370000|2022-06-14 13:29:30|592||592||592||592||0
1655213390000|2022-06-14 13:29:50|591.8|591.6|592|591.6|592|591.8|591.8|591.6|2583
1655213400000|2022-06-14 13:30:00|592.2|591.8|597|596.6|597.8|597.4|592.2|591.6|353240
1655213410000|2022-06-14 13:30:10|597.2|596.8|595.8|595.2|597.6|597.4|595.8|595.2|36154
1655213420000|2022-06-14 13:30:20|595.6|595|594.8|594.2|595.6|595|594.8|594.2|32757
1655213430000|2022-06-14 13:30:30|594.6|594|593.8|593.2|594.6|594|593.8|593.2|3405
1655213440000|2022-06-14 13:30:40|593.6|593|593.4|593|593.6|593|593.2|592.8|1635
1655213450000|2022-06-14 13:30:50|593.6|593.2|594.2|593.6|594.4|594|593.6|593|122143
1655213460000|2022-06-14 13:31:00|594|593.4|592.6|592.2|594|593.4|592.4|592.2|6601
1655213470000|2022-06-14 13:31:10|592.8|592.4|592.8|592.4|592.8|592.6|592.6|592.2|23209
1655213480000|2022-06-14 13:31:20|592.6|592.2|592.6|592|592.8|592.4|592.4|592|7084
1655213490000|2022-06-14 13:31:30|592.4|591.8|591.6|591.4|592.4|591.8|591.6|591.4|10987
1655213500000|2022-06-14 13:31:40|591.8|591.6|591.8|591.4|592|591.8|591.6|591.4|28884
1655213520000|2022-06-14 13:32:00|592|591.6|592.4|592|592.6|592.2|592|591.4|46241
1655213530000|2022-06-14 13:32:10|592.6|592.2|591.6|591.2|592.6|592.2|591.6|591.2|22079
1655213540000|2022-06-14 13:32:20|591.4|591.4|591.8|591.4|591.8|591.6|591.4|591|5921
1655213550000|2022-06-14 13:32:30|591.6|591|591|590.6|591.6|591|591|590.6|21156
1655213560000|2022-06-14 13:32:40||590.8||590.6||590.8||590.6|3595
1655213580000|2022-06-14 13:33:00|590.8|590.8|591.6|591.2|591.6|591.2|590.8|590.6|28461
1655213590000|2022-06-14 13:33:10|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.2|13249
1655213600000|2022-06-14 13:33:20|592|591.6|591.6|591.2|592|591.8|591.6|591|4508
1655213610000|2022-06-14 13:33:30|591.4|591|591.4|591.2|591.4|591.2|591.4|591|112
1655213620000|2022-06-14 13:33:40|591.6|591.4|592|591.8|592|591.8|591.4|591.2|10901
1655213630000|2022-06-14 13:33:50|592.2|591.6|592.4|592.2|592.4|592.2|592.2|591.6|26114
1655213640000|2022-06-14 13:34:00|592.6|592.4|593|592.4|593.4|592.8|592.6|592.4|11739
1655213650000|2022-06-14 13:34:10|592.6|592.6|593.4|592.8|593.4|592.8|592.6|592.2|5427
1655213660000|2022-06-14 13:34:20|593.6|593|593.4|592.8|593.6|593|593.2|592.8|589
1655213670000|2022-06-14 13:34:30|593.8|593|593.6|593|594|593.6|593.2|592.8|14399
1655213680000|2022-06-14 13:34:40|593.4|593.2|593.6|593|593.6|593.2|593.2|593|3456
1655213690000|2022-06-14 13:34:50|593.4||593.4||593.4||593.2||2291
1655213700000|2022-06-14 13:35:00|593.2|592.8|592.4|591.8|593.4|592.8|592.4|591.8|4477
1655213710000|2022-06-14 13:35:10|592.2|591.6|592|591.4|592.2|591.8|591.8|591.4|1752
1655213720000|2022-06-14 13:35:20||591.6||591.4||591.8||591.4|3450
1655213730000|2022-06-14 13:35:30|592.2|591.6|592.4|592|592.4|592.2|592.2|591.6|15882
1655213740000|2022-06-14 13:35:40|592.2|591.8|592|591.6|592.2|591.8|592|591.6|0
1655213750000|2022-06-14 13:35:50|591.8|591.4|591.8|591.4|591.8|591.8|591.8|591.4|1295
1655213760000|2022-06-14 13:36:00|591.6||591.8||591.8||591.6||1823
1655213780000|2022-06-14 13:36:20|592|591.6|591.8|591.6|592|591.6|591.6|591.4|7811
1655213790000|2022-06-14 13:36:30|591.6|591.4|591.4|591.2|591.6|591.4|591.4|591.2|5606
1655213800000|2022-06-14 13:36:40||591||591||591.2||591|3241
1655213810000|2022-06-14 13:36:50|591.6|591.2|591.8|591.6|591.8|591.6|591.6|591.2|1315
1655213820000|2022-06-14 13:37:00|592|591.8|592|591.4|592.8|592.4|591.6|591.4|43137
1655213830000|2022-06-14 13:37:10|591.8|591.2|591.2|590.6|591.8|591.2|591.2|590.6|25172
1655213840000|2022-06-14 13:37:20|591.4|590.8|591|590.4|591.6|591.2|590.8|590.4|22683
1655213850000|2022-06-14 13:37:30|590.8|590.2|591.4|590.8|591.4|591|590.8|590.2|6191
1655213860000|2022-06-14 13:37:40|591.2|591|591.2|590.8|591.2|591|591.2|590.8|105
1655213870000|2022-06-14 13:37:50|591.4|591|591.6|591.2|591.6|591.4|591.4|591|3379
1655213880000|2022-06-14 13:38:00|591.8|591.4|591.4|591|591.8|591.4|591.4|591|1390
1655213890000|2022-06-14 13:38:10||591.2||591||591.2||591|0
1655213900000|2022-06-14 13:38:20|591.2|590.8|591.6|591.2|591.8|591.4|591|590.8|29132
1655213910000|2022-06-14 13:38:30|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.4|414
1655213920000|2022-06-14 13:38:40|592|591.6|592.2|591.8|592.4|592|592|591.4|13275
1655213940000|2022-06-14 13:39:00||592||592||592||592|831
1655213950000|2022-06-14 13:39:10|592.4|592.2|592.4|592|592.4|592.2|592.4|592|5469
1655213960000|2022-06-14 13:39:20|592.2|591.8|592|591.6|592.2|591.8|592|591.6|3723
1655213970000|2022-06-14 13:39:30|591.8|591.4|591.6|591.4|592|591.6|591.6|591.4|1378
1655213980000|2022-06-14 13:39:40|591.8|591.6|591.8|591.4|591.8|591.6|591.8|591.4|392
1655213990000|2022-06-14 13:39:50|591.6|591.2|591.4|591|591.6|591.2|591.4|591|2646
1655214000000|2022-06-14 13:40:00|591.6|591.2|591.6|591.2|591.8|591.6|591.4|591|3410
1655214010000|2022-06-14 13:40:10|591.4|591|591.6|591.2|591.6|591.2|591.4|591|2998
1655214020000|2022-06-14 13:40:20|591.4|591|591|590.6|591.4|591|591|590.6|911
1655214030000|2022-06-14 13:40:30|590.8|590.8|590.6|590.2|590.8|590.8|590.6|590.2|8863
1655214040000|2022-06-14 13:40:40|590.8|590.4|591.2|590.8|591.2|590.8|590.6|590.2|8080
1655214050000|2022-06-14 13:40:50|591.4|591|591.4|591|591.4|591|591.4|590.8|1251
1655214060000|2022-06-14 13:41:00|591.2|590.8|590.8|590.4|591.2|590.8|590.8|590.4|6125
1655214070000|2022-06-14 13:41:10|591|590.2|591|590.4|591.2|591|591|590.2|22392
1655214080000|2022-06-14 13:41:20|590.8|590.6|590.8|590.6|590.8|590.8|590.6|590.4|3380
1655214090000|2022-06-14 13:41:30|590.6|590.4|590.6|590.2|590.6|590.4|590.4|590|10172
1655214120000|2022-06-14 13:42:00|590.8|590.4|590.8|590.4|591|590.6|590.8|590.4|4075
1655214130000|2022-06-14 13:42:10|591|590.6|590.8|590.4|591|590.6|590.8|590.4|500
1655214140000|2022-06-14 13:42:20|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590.2|4123
1655214150000|2022-06-14 13:42:30||590.4||590.4||590.4||590.4|7062
1655214160000|2022-06-14 13:42:40|590.8|590.2|591.2|590.8|591.4|590.8|590.8|590.2|3241
1655214170000|2022-06-14 13:42:50|591|590.6|590.6|590.4|591.2|590.6|590.6|590.2|15919
1655214180000|2022-06-14 13:43:00|590.8|590.2|591|590.6|591.2|590.8|590.8|590.2|10617
1655214190000|2022-06-14 13:43:10|591.2|590.8|590.6|590.2|591.2|590.8|590.2|590|98632
1655214200000|2022-06-14 13:43:20|590.4|590|590.6|590.2|590.6|590.4|590.4|590|9478
1655214210000|2022-06-14 13:43:30|||||||||344
1655214220000|2022-06-14 13:43:40|590.4|590|590|589.6|590.6|590.2|590|589.6|97673
1655214230000|2022-06-14 13:43:50||589.8||589.8||589.8||589.8|4001
1655214240000|2022-06-14 13:44:00|590.2|589.6|589.8|589.4|590.6|590.4|589.8|589.4|21382
1655214250000|2022-06-14 13:44:10|589.6|589.2|589.6|589.2|589.6|589.2|589.6|589.2|0
1655214260000|2022-06-14 13:44:20|589.4|589|589.6|589.2|589.8|589.4|589.2|589|23005
1655214270000|2022-06-14 13:44:30|589.4|589|589.6|589|589.6|589.2|589.4|589|1543
1655214280000|2022-06-14 13:44:40|589.4|588.8|589.2|589|589.6|589|589|588.8|21822
1655214290000|2022-06-14 13:44:50|589.4|589.2|589.2|588.8|589.4|589.2|589.2|588.8|1960
1655214300000|2022-06-14 13:45:00|589.4|589|589.4|589|589.6|589.2|589.2|588.8|1444
1655214310000|2022-06-14 13:45:10|589.6|589.2|590|589.6|590.2|589.8|589.6|589|4261
1655214320000|2022-06-14 13:45:20|590.2|589.8|589.8|589.6|590.2|589.8|589.8|589.6|1847
1655214330000|2022-06-14 13:45:30|589.6|589.4|589.4|589.2|589.6|589.4|589.4|589|5046
1655214340000|2022-06-14 13:45:40|589.2|589|589|588.8|589.2|589|589|588.8|6212
1655214350000|2022-06-14 13:45:50|||||||||5015
1655214360000|2022-06-14 13:46:00|589.2|589|589.2|588.8|589.8|589.4|589.2|588.8|10555
1655214370000|2022-06-14 13:46:10|589.4|589|589.4|589|589.6|589.2|589.4|588.8|17816
1655214380000|2022-06-14 13:46:20|589.8|589.2|590|589.6|590|589.6|589.8|589|6573
1655214390000|2022-06-14 13:46:30|589.8|589.4|590|589.8|590.4|590|589.6|589.4|5656
1655214400000|2022-06-14 13:46:40|590.2|590|590.6|590.2|590.8|590.4|590.2|590|3180
1655214410000|2022-06-14 13:46:50|590.8|590.4|591|590.8|591.2|591|590.8|590.2|1432
1655214420000|2022-06-14 13:47:00|591.2|590.6|591.2|590.8|591.2|591|591|590.6|1752
1655214430000|2022-06-14 13:47:10|591.4|591|591.4|591|591.6|591.2|591.2|590.8|351
1655214440000|2022-06-14 13:47:20|591.2|590.8|591.4|591|591.4|591|591.2|590.8|1106
1655214450000|2022-06-14 13:47:30|||||||||192
1655214460000|2022-06-14 13:47:40||591.2||591.2||591.2||591.2|0
1655214470000|2022-06-14 13:47:50|591.6|591.4|592|591.6|592.2|591.8|591.6|591.2|16508
1655214480000|2022-06-14 13:48:00|592.2|591.8|592|591.6|592.2|591.8|591.8|591.4|1951
1655214490000|2022-06-14 13:48:10|591.8|591.4|591.8|591.4|591.8|591.6|591.6|591.2|3864
1655214500000|2022-06-14 13:48:20|591.6|591.6|591.8|591.2|591.8|591.6|591.6|591.2|1330
1655214510000|2022-06-14 13:48:30|591.6||591.4||591.6||591.4||0
1655214520000|2022-06-14 13:48:40|591.6|591.4|591.8|591.4|591.8|591.4|591.6|591.2|2551
1655214530000|2022-06-14 13:48:50|592|591.6|591.8|591.4|592|591.8|591.8|591.4|2768
1655214540000|2022-06-14 13:49:00|591.6|591.2|591.6|591.2|591.6|591.2|591.6|591.2|1756
1655214550000|2022-06-14 13:49:10|591.8|591.4|592|591.8|592.2|591.8|591.8|591.4|7847
1655214560000|2022-06-14 13:49:20|591.8|591.6|591.8|591.4|592|591.6|591.8|591.4|2430
1655214570000|2022-06-14 13:49:30||591.6||591.4||591.6||591.4|657
1655214580000|2022-06-14 13:49:40|591.6|591.6|591.6|591.2|591.6|591.6|591.6|591.2|1811
1655214590000|2022-06-14 13:49:50|591.8|591.4|591.6|591.2|591.8|591.4|591.6|591.2|0
1655214600000|2022-06-14 13:50:00|591.4|591|591.2|591|591.4|591.2|591.2|591|19828
1655214610000|2022-06-14 13:50:10|591|590.8|591.2|590.8|591.2|591|590.8|590.6|29876
1655214620000|2022-06-14 13:50:20|591|590.6|591.2|591|591.4|591.2|591|590.6|10814
1655214630000|2022-06-14 13:50:30|591|590.8|591.2|590.8|591.2|590.8|591|590.8|12087
1655214640000|2022-06-14 13:50:40|591.4|591|591.2|590.8|591.4|591.2|591.2|590.8|1019
1655214650000|2022-06-14 13:50:50|591||591.2||591.2||591||695
1655214660000|2022-06-14 13:51:00|||||||||300
1655214680000|2022-06-14 13:51:20|591.4|591|591.4|591|591.4|591.2|591.2|590.8|8090
1655214690000|2022-06-14 13:51:30|591.2|590.8|591.2|590.8|591.4|590.8|591.2|590.8|7620
1655214700000|2022-06-14 13:51:40|591.4|591|591.4|591|591.4|591.2|591.2|590.8|1569
1655214710000|2022-06-14 13:51:50|591.6|591.2|591.6|591.4|591.8|591.4|591.6|591|6753
1655214720000|2022-06-14 13:52:00|591.4|591.2|591.4|591.2|591.8|591.4|591.4|591.2|5063
1655214730000|2022-06-14 13:52:10|591.2|591|591.4|591|591.4|591.2|591.2|591|1921
1655214740000|2022-06-14 13:52:20|591.6|591.2|591.4|591.2|591.6|591.4|591.4|591|1609
1655214750000|2022-06-14 13:52:30|591.6|591.4|591.8|591.4|591.8|591.6|591.6|591.4|4506
1655214760000|2022-06-14 13:52:40|592|591.6|592|591.6|592|591.8|591.8|591.4|2180
1655214770000|2022-06-14 13:52:50|592.2|591.8|592.6|592.2|592.6|592.4|592.2|591.8|16728
1655214780000|2022-06-14 13:53:00|592.4|592|592.4|592|592.6|592|592.2|592|129
1655214790000|2022-06-14 13:53:10|592.2|591.8|592.8|592.4|592.8|592.6|592.2|591.8|12727
1655214800000|2022-06-14 13:53:20|592.6|592.2|592.2|591.8|592.6|592.2|591.8|591.6|22013
1655214810000|2022-06-14 13:53:30|592.4|592|592.8|592.4|592.8|592.6|592.2|591.8|6057
1655214820000|2022-06-14 13:53:40|593|592.6|593.4|593|593.4|593|593|592.4|15543
1655214850000|2022-06-14 13:54:10|593.8|593.2|594.2|593.8|594.2|594|593.8|593.2|44412
1655214860000|2022-06-14 13:54:20|594|593.6|594|593.6|594.2|593.6|593.8|593.4|13751
1655214870000|2022-06-14 13:54:30|593.8|593.4|594.2|593.8|594.4|594|593.6|593.4|39090
1655214880000|2022-06-14 13:54:40|594|593.6|594|593.6|594|593.6|594|593.6|460
1655214890000|2022-06-14 13:54:50||593.8||593.8||593.8||593.6|500
1655214900000|2022-06-14 13:55:00|594.2|593.6|594.2|594|594.4|594|594.2|593.6|12301
1655214910000|2022-06-14 13:55:10|594.4|593.8|594.8|594.4|595|594.8|594.4|593.8|29928
1655214920000|2022-06-14 13:55:20|594.6|594.2|595|594.6|595|594.8|594.4|594|25497
1655214930000|2022-06-14 13:55:30|594.8|594.8|595|594.6|595|594.8|594.8|594.6|3998
1655214940000|2022-06-14 13:55:40|594.8|594.4|594.8|594.4|594.8|594.4|594.6|594.4|2548
1655214950000|2022-06-14 13:55:50|595|594.6|595|594.6|595|594.6|595|594.4|4999
1655214960000|2022-06-14 13:56:00|594.8|594.4|594.8|594.4|595|594.6|594.8|594.4|1912
1655214970000|2022-06-14 13:56:10|595|594.6|595|594.6|595|594.8|595|594.6|10208
1655214980000|2022-06-14 13:56:20|594.8|594.4|594.8|594.6|594.8|594.6|594.8|594.4|500
1655214990000|2022-06-14 13:56:30|595|594.8|594.8|594.6|595|594.8|594.8|594.6|6903
1655215000000|2022-06-14 13:56:40|594.6|594.4|594.8|594.2|594.8|594.4|594.6|594.2|6318
1655215010000|2022-06-14 13:56:50|594.6||594.6||594.6||594.6||99
1655215030000|2022-06-14 13:57:10|594.8|594.4|596.2|595.6|596.2|595.6|594.8|594.2|94194
1655215040000|2022-06-14 13:57:20|596|595.4|595.8|595.2|596|595.4|595.6|595.2|2833
1655215050000|2022-06-14 13:57:30|595.6||595.6||595.6||595.6||0
1655215070000|2022-06-14 13:57:50|595.4|595|595.4|595.2|595.4|595.2|595.4|595|43
1655215080000|2022-06-14 13:58:00|595.6|595.4|595.6|595.4|595.6|595.4|595.4|595.2|6268
1655215090000|2022-06-14 13:58:10|595.4|595.2|596.2|595.8|596.2|595.8|595.4|595|11258
1655215100000|2022-06-14 13:58:20||595.6||595.8||595.8||595.6|300
1655215120000|2022-06-14 13:58:40|596.4|596|596.8|596.2|596.8|596.4|596.4|596|100
1655215130000|2022-06-14 13:58:50|597|596.4|597|596.6|597.2|596.6|596.8|596.4|1981
1655215140000|2022-06-14 13:59:00|596.8|596.4|596.4|595.8|596.8|596.4|596.4|595.8|10161
1655215160000|2022-06-14 13:59:20|596.2|596|596.2|596|596.4|596.2|596.2|595.8|4011
1655215170000|2022-06-14 13:59:30|596.4|596.2|596.8|596.4|597.2|597|596.4|596.2|18483
1655215180000|2022-06-14 13:59:40|597||596.8||597||596.8||30
1655215190000|2022-06-14 13:59:50|596.6|596.2|597|596.6|597|596.6|596.4|596.2|6212
1655215200000|2022-06-14 14:00:00|596.8|596.4|597|596.6|597|596.6|596.6|596.2|13907
1655215210000|2022-06-14 14:00:10||596.8||596.8||596.8||596.8|2270
1655215220000|2022-06-14 14:00:20|597.2|596.6|597.2|596.8|597.2|596.8|597.2|596.6|6657
1655215230000|2022-06-14 14:00:30|597.8|597|597.6|597.2|598|597.8|597.6|597|40160
1655215240000|2022-06-14 14:00:40|597.8|597|597.4|597|597.8|597|597.4|597|8511
1655215250000|2022-06-14 14:00:50|597.6|597.2|597.4|597|598|597.8|597.4|597|18328
1655215260000|2022-06-14 14:01:00|597.6|597.2|598|597.6|598|597.6|597.6|597|2411
1655215270000|2022-06-14 14:01:10|597.8|597.4|597.6|597.2|597.8|597.6|597.6|597.2|130
1655215280000|2022-06-14 14:01:20||597||597.2||597.2||597|0
1655215290000|2022-06-14 14:01:30|597.8|597.4|597.8|597.4|598|597.6|597.8|597.2|3060
1655215300000|2022-06-14 14:01:40|598|597.6|597.6|597|598|597.6|597.4|597|889
1655215310000|2022-06-14 14:01:50|597.4|596.8|597.4|596.8|597.4|597|597.4|596.8|0
1655215320000|2022-06-14 14:02:00|597.2|597|597|596.6|597.4|597|596.8|596.6|5038
1655215330000|2022-06-14 14:02:10|596.8|596.4|596.8|596.4|597|596.6|596.8|596.4|2597
1655215340000|2022-06-14 14:02:20|596.6|596.2|596.4|595.8|596.8|596.2|596.2|595.8|1613
1655215350000|2022-06-14 14:02:30|596.6|596|596.8|596.2|596.8|596.6|596.6|596|4469
1655215360000|2022-06-14 14:02:40|597|596.4|597.2|597|597.4|597|597|596.4|14994
1655215370000|2022-06-14 14:02:50|597.4|596.8|597.4|597|597.4|597|597.4|596.8|2421
1655215380000|2022-06-14 14:03:00|597.6|597.2|598|597.6|598|597.8|597.6|597.2|12281
1655215400000|2022-06-14 14:03:20|597.8|597.4|597.6|597.2|597.8|597.4|597.6|597|12945
1655215410000|2022-06-14 14:03:30|597.8|597.4|598|597.6|598|597.8|597.6|597.4|8141
1655215420000|2022-06-14 14:03:40|597.8|597.4|597.8|597.6|598|597.6|597.8|597.2|1143
1655215430000|2022-06-14 14:03:50|598|597.8|597.8|597.4|598|597.8|597.8|597.4|1524
1655215440000|2022-06-14 14:04:00|597.6|597.2|597.4|597|597.8|597.2|597.4|597|6475
1655215450000|2022-06-14 14:04:10|597.2|596.8|597|596.8|597.4|597|596.8|596.6|8588
1655215460000|2022-06-14 14:04:20|597.2|596.6|597.4|597|597.4|597|597.2|596.6|4518
1655215470000|2022-06-14 14:04:30|597.2|596.8|596.6|596.4|597.2|596.8|596.6|596.4|2664
1655215480000|2022-06-14 14:04:40|596.4|596.2|596.4|596.2|596.6|596.4|596.4|596|14215
1655215500000|2022-06-14 14:05:00|596.6|596.4|597|596.6|597|596.8|596.6|596.4|8696
1655215510000|2022-06-14 14:05:10|597.2|596.4|596.8|596.4|597.4|596.8|596.8|596.4|9007
1655215520000|2022-06-14 14:05:20|596.6|596.2|597|596.6|597|596.8|596.4|596.2|11611
1655215530000|2022-06-14 14:05:30|597.2|596.8|597|596.6|597.4|597|597|596.6|1971
1655215540000|2022-06-14 14:05:40|596.8|596.4|596.6|596.2|597|596.6|596.6|596.2|2247
1655215550000|2022-06-14 14:05:50|596.8|596.4|596.4|596|596.8|596.4|596.2|596|8311
1655215560000|2022-06-14 14:06:00|596.6|596.2|596.6|596.2|596.6|596.4|596.6|596.2|2149
1655215570000|2022-06-14 14:06:10|596.4|596|596.4|596|596.6|596|596.4|596|20
1655215580000|2022-06-14 14:06:20|596.2|596.2|596.4|596|596.4|596.2|596.2|596|107
1655215590000|2022-06-14 14:06:30|596.6|596.2|596.4|596|596.6|596.4|596.4|596|3311
1655215600000|2022-06-14 14:06:40|596.2|595.8|596.2|595.8|596.4|595.8|596|595.8|3970
1655215610000|2022-06-14 14:06:50|596.4|596|596.2|595.8|596.4|596.2|596|595.8|19916
1655215620000|2022-06-14 14:07:00|596|595.6|596|595.4|596|595.6|596|595.4|4042
1655215630000|2022-06-14 14:07:10|596.2|595.6|596.2|596|596.2|596|596.2|595.6|13963
1655215640000|2022-06-14 14:07:20|596|595.8|595.8|595.4|596|595.8|595.8|595.4|5080
1655215650000|2022-06-14 14:07:30|595.6|595.6|596|595.6|596|595.8|595.6|595.4|2508
1655215660000|2022-06-14 14:07:40|595.8||596||596||595.8||0
1655215670000|2022-06-14 14:07:50|595.8|595.4|595.6|595.2|596|595.6|595.4|595.2|4875
1655215680000|2022-06-14 14:08:00|595.4|595|594.6|594.2|595.4|595.2|594.6|594.2|29296
1655215710000|2022-06-14 14:08:30|594.4|594|594.4|593.8|594.6|594.4|594.4|593.8|15836
1655215720000|2022-06-14 14:08:40|594.6|594|594.4|594|594.6|594.4|594.4|594|1594
1655215730000|2022-06-14 14:08:50|594.2|594.2|594|593.6|594.2|594.2|594|593.6|3968
1655215740000|2022-06-14 14:09:00|594.2|593.8|593.8|593.4|594.2|593.8|593.6|593.4|20816
1655215750000|2022-06-14 14:09:10|593.6||593.8||593.8||593.6||428
1655215760000|2022-06-14 14:09:20|593.6|593.2|593.6|593.4|593.8|593.4|593.6|593.2|4135
1655215770000|2022-06-14 14:09:30|593.8|593.6|594|593.6|594.2|593.8|593.8|593.4|11589
1655215780000|2022-06-14 14:09:40|593.8|593.4|593.8|593.6|594|593.6|593.6|593.4|3234
1655215790000|2022-06-14 14:09:50|593.6|593.4|593.6|593.2|593.6|593.4|593.4|593|3975
1655215800000|2022-06-14 14:10:00|593.4|593|593.2|592.8|593.4|593.2|593.2|592.8|107
1655215810000|2022-06-14 14:10:10||593||592.8||593||592.8|3241
1655215820000|2022-06-14 14:10:20|593|592.6|592.8|592.6|593|592.6|592.8|592.6|423
1655215830000|2022-06-14 14:10:30|593|592.8|592.8|592.6|593.2|592.8|592.8|592.6|3923
1655215840000|2022-06-14 14:10:40|592.6|592.4|592.8|592.4|592.8|592.6|592.6|592.2|1499
1655215850000|2022-06-14 14:10:50||592.6||592.6||592.6||592.2|2249
1655215860000|2022-06-14 14:11:00|593|592.8|592.8|592.4|593.2|592.8|592.6|592.2|23800
1655215870000|2022-06-14 14:11:10|592.6|592.2|592.2|591.8|592.6|592.4|592.2|591.8|11457
1655215880000|2022-06-14 14:11:20|592|591.6|592|591.6|592|591.6|591.8|591.6|13956
1655215900000|2022-06-14 14:11:40|||||||||829
1655215910000|2022-06-14 14:11:50|591.8|591.8|592|591.8|592|591.8|591.8|591.8|3699
1655215920000|2022-06-14 14:12:00|592.2|592|592.2|592|592.4|592.2|592|591.8|26405
1655215930000|2022-06-14 14:12:10|592.4|591.8|592.4|592|592.4|592.2|592.2|591.8|1783
1655215940000|2022-06-14 14:12:20|592.2||592.4||592.4||592.2||2213
1655215950000|2022-06-14 14:12:30|592.6|592.2|593.4|593|593.4|593|592.6|592|18749
1655215960000|2022-06-14 14:12:40|||||||||944
1655215970000|2022-06-14 14:12:50|593.6|593.2|594|593.6|594|593.8|593.4|593|7978
1655215980000|2022-06-14 14:13:00|594.2|593.8|593.6|593.2|594.2|593.8|593.4|593.2|5624
1655215990000|2022-06-14 14:13:10|593.4|593|592.8|592.4|593.4|593|592.8|592.4|6869
1655216000000|2022-06-14 14:13:20|593|592.6|592.8|592.4|593|592.6|592.8|592.4|897
1655216010000|2022-06-14 14:13:30|593||592.6||593||592.6||3487
1655216020000|2022-06-14 14:13:40|592.4|592.2|592.6|592.2|592.8|592.4|592.2|592|5326
1655216030000|2022-06-14 14:13:50|592.4|592|592.2|591.8|592.4|592|592.2|591.6|115
1655216040000|2022-06-14 14:14:00|592|591.6|591.6|591.4|592|591.8|591.6|591.4|3434
1655216050000|2022-06-14 14:14:10|591.8|591.6|591.8|591.4|592|591.6|591.8|591.4|1164
1655216060000|2022-06-14 14:14:20|592|591.6|592|591.6|592|591.6|592|591.6|7746
1655216070000|2022-06-14 14:14:30|592.2|591.8|592.2|592|592.4|592|592|591.6|2253
1655216080000|2022-06-14 14:14:40|592.4|591.8|592|591.6|592.4|591.8|591.8|591.4|7234
1655216090000|2022-06-14 14:14:50|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.4|1491
1655216100000|2022-06-14 14:15:00|591.6|591.2|591.8|591.4|591.8|591.6|591.2|591|12973
1655216110000|2022-06-14 14:15:10|591.6|591.2|591.2|591|591.8|591.4|591.2|590.8|20383
1655216120000|2022-06-14 14:15:20|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591.2|3167
1655216130000|2022-06-14 14:15:30|591.2|591|591.4|591|591.4|591|591.2|591|3360
1655216140000|2022-06-14 14:15:40||591.2||591||591.2||591|2910
1655216160000|2022-06-14 14:16:00||591.2||591.2||591.2||591|6965
1655216170000|2022-06-14 14:16:10|591.6||591.6||591.6||591.6||589
1655216180000|2022-06-14 14:16:20|591.4||591.4||591.4||591.4||2531
1655216190000|2022-06-14 14:16:30|591.6|591.4|592|591.6|592|591.6|591.6|591.4|14823
1655216200000|2022-06-14 14:16:40|592.2|591.8|592|591.6|592.4|592|591.8|591.6|10550
1655216210000|2022-06-14 14:16:50|591.8|591.4|591.6|591.2|591.8|591.4|591.4|591.2|278
1655216220000|2022-06-14 14:17:00|591.8|591.4|592|591.8|592.2|591.8|591.8|591.2|4627
1655216230000|2022-06-14 14:17:10|591.8|591.6|591.8|591.6|592|591.6|591.8|591.4|1499
1655216240000|2022-06-14 14:17:20|592|591.4|592.4|592|592.4|592|592|591.4|1790
1655216250000|2022-06-14 14:17:30|592.2|591.8|591.8|591.4|592.2|591.8|591.8|591.4|1699
1655216260000|2022-06-14 14:17:40||591.6||591.6||591.6||591.6|352
1655216270000|2022-06-14 14:17:50|591.6|591.4|591.4|591.2|591.6|591.4|591.4|591.2|1536
1655216280000|2022-06-14 14:18:00|591.2|591|591.4|591|591.4|591|591.2|591|0
1655216290000|2022-06-14 14:18:10|591.2|590.8|591.2|590.8|591.2|591|591|590.6|7657
1655216300000|2022-06-14 14:18:20|591.4|591|591.4|591|591.4|591.2|591.2|590.8|5536
1655216310000|2022-06-14 14:18:30|591.6|591.2|592|591.8|592.2|591.8|591.6|591.2|6470
1655216320000|2022-06-14 14:18:40|592.2|591.6|591.6|591.2|592.2|591.6|591.6|591.2|10037
1655216330000|2022-06-14 14:18:50|591.4|591.4|591.4|591|591.6|591.4|591.4|591|2749
1655216340000|2022-06-14 14:19:00|591.2|591.2|591.4|591|591.4|591.2|591.2|590.8|0
1655216350000|2022-06-14 14:19:10|591.2|590.8|591.6|591.2|591.6|591.4|591.2|590.8|5464
1655216360000|2022-06-14 14:19:20|591.4|591|591|590.6|591.4|591|591|590.6|10667
1655216370000|2022-06-14 14:19:30|590.8|590.8|591.4|591|591.4|591.2|590.8|590.6|3255
1655216380000|2022-06-14 14:19:40|591.2|590.8|591.2|590.8|591.4|590.8|591|590.8|47748
1655216390000|2022-06-14 14:19:50|591.4|591|591.4|591|591.4|591|591.2|591|6260
1655216400000|2022-06-14 14:20:00|591|590.8|590.8|590.4|591.4|591|590.6|590.2|16082
1655216420000|2022-06-14 14:20:20|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590.2|2305
1655216430000|2022-06-14 14:20:30|590.4|590.4|590.8|590.4|590.8|590.4|590.4|590.2|32335
1655216440000|2022-06-14 14:20:40|591|590.6|591|590.6|591|590.8|590.6|590.4|23723
1655216450000|2022-06-14 14:20:50|590.8|590.4|590.8|590.4|590.8|590.4|590.8|590.4|6396
1655216460000|2022-06-14 14:21:00|590.6|590.2|590.6|590.4|590.6|590.4|590.4|590|12003
1655216470000|2022-06-14 14:21:10|590.8|590.6|590.8|590.4|590.8|590.6|590.8|590.4|3208
1655216510000|2022-06-14 14:21:50|||||||||100
1655216530000|2022-06-14 14:22:10|591|590.6|590.8|590.4|591|590.8|590.8|590.4|46994
1655216540000|2022-06-14 14:22:20|591|590.6|591.2|590.8|591.2|591|591|590.6|4825
1655216550000|2022-06-14 14:22:30|||||||||151977
1655216560000|2022-06-14 14:22:40|591|591|591.6|591.2|591.6|591.2|591|591|5259
1655216570000|2022-06-14 14:22:50|591.8|591.4|591.6|591.4|591.8|591.4|591.6|591.4|55
1655216580000|2022-06-14 14:23:00|591.4|591.2|591.6|591.2|591.6|591.4|591.4|591.2|1467
1655216590000|2022-06-14 14:23:10|591.8|591.4|591.8|591.4|591.8|591.6|591.6|591.2|1524
1655216600000|2022-06-14 14:23:20|591.6|591.2|591.6|591.2|591.6|591.4|591.4|591.2|790
1655216610000|2022-06-14 14:23:30||591.4||591.2||591.4||591.2|500
1655216620000|2022-06-14 14:23:40|591.4|591|591.2|590.8|591.6|591|591.2|590.8|4063
1655216630000|2022-06-14 14:23:50||591||591||591||590.8|3248
1655216640000|2022-06-14 14:24:00|591.4|591.2|591.4|591|591.4|591.2|591.4|591|5861
1655216650000|2022-06-14 14:24:10|591.6|591.2|591.4|591.2|591.6|591.2|591.4|591.2|0
1655216660000|2022-06-14 14:24:20|||||||||1
1655216670000|2022-06-14 14:24:30|591.6|591.4|591.6|591.2|591.6|591.4|591.4|591.2|4701
1655216680000|2022-06-14 14:24:40|591.4|591|591.2|591|591.4|591|591.2|591|3627
1655216690000|2022-06-14 14:24:50|591|590.8|591|590.6|591|590.8|590.8|590.6|3705
1655216700000|2022-06-14 14:25:00|590.8|590.4|591.2|590.8|591.2|590.8|590.8|590.4|11182
1655216710000|2022-06-14 14:25:10|591|591|591.2|590.8|591.2|591|591|590.6|7153
1655216720000|2022-06-14 14:25:20|591||591||591||591||0
1655216730000|2022-06-14 14:25:30|590.8|590.6|591|590.8|591|590.8|590.8|590.4|9042
1655216740000|2022-06-14 14:25:40|590.8|590.6|591.2|591|591.2|591|590.6|590.4|16346
1655216750000|2022-06-14 14:25:50||590.8||590.8||591||590.8|4000
1655216760000|2022-06-14 14:26:00|591.4|591|591.6|591.2|591.8|591.6|591.4|590.8|11687
1655216780000|2022-06-14 14:26:20|591.4|591|591.4|591|591.4|591|591.4|591|3272
1655216800000|2022-06-14 14:26:40|591.6|591.2|591.8|591.6|591.8|591.6|591.6|591|140843
1655216810000|2022-06-14 14:26:50|591.6|591.4|591.8|591.4|591.8|591.6|591.6|591.2|4203
1655216820000|2022-06-14 14:27:00|591.6|591.2|591.8|591.4|591.8|591.4|591.6|591.2|0
1655216830000|2022-06-14 14:27:10||591.6||591.4||591.6||591.4|0
1655216860000|2022-06-14 14:27:40|591.6||591.6||591.6||591.6||4
1655216870000|2022-06-14 14:27:50|591.4|591.2|591.4|591|591.4|591.2|591.2|591|11809
1655216880000|2022-06-14 14:28:00|591.2|590.8|591.2|590.8|591.2|591|591|590.8|5681
1655216890000|2022-06-14 14:28:10||591||590.8||591||590.8|0
1655216900000|2022-06-14 14:28:20|591.4|591|591.4|591|591.4|591.2|591.2|590.8|8829
1655216910000|2022-06-14 14:28:30|591.2|591.2|591.2|590.8|591.2|591.2|591.2|590.8|345
1655216920000|2022-06-14 14:28:40||591||590.8||591||590.8|12754
1655216930000|2022-06-14 14:28:50|||||||||1000
1655216940000|2022-06-14 14:29:00|591|590.6|591.2|591|591.2|591|590.8|590.6|21093
1655216950000|2022-06-14 14:29:10|591.4||591.4||591.4||591.4||0
1655216960000|2022-06-14 14:29:20|591.2|591.2|591.4|591|591.6|591.2|591.2|591|7832
1655216980000|2022-06-14 14:29:40|||||||||500
1655216990000|2022-06-14 14:29:50|591.2|590.8|591.2|590.8|591.2|590.8|591|590.8|5012
1655217000000|2022-06-14 14:30:00||591||590.8||591||590.8|0
1655217020000|2022-06-14 14:30:20|591|590.6|591|590.6|591|590.6|590.8|590.4|6868
1655217030000|2022-06-14 14:30:30|||||||||1000
1655217040000|2022-06-14 14:30:40|591.2|590.8|591.2|591|591.4|591|591.2|590.6|5645
1655217050000|2022-06-14 14:30:50|591|590.8|591.4|591.2|591.4|591.2|591|590.8|1367
1655217060000|2022-06-14 14:31:00|591.6|591|592|591.6|592|591.6|591.6|591|9574
1655217070000|2022-06-14 14:31:10|591.8||591.8||592||591.8||0
1655217080000|2022-06-14 14:31:20|592|591.8|592.6|592.2|592.6|592.4|592|591.6|7786
1655217090000|2022-06-14 14:31:30||592.4||592.4||592.4||592.4|0
1655217100000|2022-06-14 14:31:40|592.4|592.2|592.6|592.2|592.6|592.4|592.4|592|2422
1655217110000|2022-06-14 14:31:50|592.8|592.4|592.6|592.2|593|592.6|592.4|592|3692
1655217120000|2022-06-14 14:32:00|592.8|592.4|592.8|592.4|592.8|592.6|592.8|592.2|7953
1655217130000|2022-06-14 14:32:10|592.6|592.2|592.2|591.8|592.6|592.2|592|591.8|3235
1655217140000|2022-06-14 14:32:20|592|592|592.6|592.2|592.6|592.4|592|591.8|6230
1655217150000|2022-06-14 14:32:30||592.4||592.4||592.4||592.4|0
1655217170000|2022-06-14 14:32:50|592.4|592.2|592.4|592|592.4|592.2|592.4|592|56
1655217180000|2022-06-14 14:33:00|592.6|592.2|592.6|592.2|592.6|592.4|592.6|592.2|3974
1655217190000|2022-06-14 14:33:10|592.4|592|592|591.6|592.4|592|592|591.6|121
1655217200000|2022-06-14 14:33:20|591.8|591.8|592|591.8|592|591.8|591.8|591.6|8225
1655217210000|2022-06-14 14:33:30|591.8|591.6|592|591.6|592|591.8|591.8|591.6|1058
1655217220000|2022-06-14 14:33:40|591.8||592||592||591.8||745
1655217230000|2022-06-14 14:33:50|591.8|591.4|591.4|591.2|591.8|591.4|591.4|591.2|4801
1655217240000|2022-06-14 14:34:00|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.2|2155
1655217250000|2022-06-14 14:34:10|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591|244
1655217260000|2022-06-14 14:34:20|591.6|591|591.6|591.4|591.6|591.4|591.6|591|6192
1655217270000|2022-06-14 14:34:30|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.6|1042
1655217280000|2022-06-14 14:34:40|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.2|607
1655217290000|2022-06-14 14:34:50|591.8|591.2|591.8|591.6|592|591.8|591.8|591.2|16915
1655217300000|2022-06-14 14:35:00|592||591.8||592||591.8||0
1655217320000|2022-06-14 14:35:20|592|591.8|591.8|591.6|592|591.8|591.8|591.6|2476
1655217330000|2022-06-14 14:35:30|591.6|591.4|591.6|591.2|591.6|591.4|591.6|591.2|1494
1655217340000|2022-06-14 14:35:40|591.4|591|591.2|590.8|591.4|591|591.2|590.8|13199
1655217350000|2022-06-14 14:35:50||591||590.8||591||590.8|0
1655217360000|2022-06-14 14:36:00|591|591|591.2|590.8|591.2|591|591|590.8|7193
1655217370000|2022-06-14 14:36:10||591||591||591||590.8|1540
1655217380000|2022-06-14 14:36:20|591.4|591.2|591.4|591|591.4|591.2|591.4|591|6130
1655217390000|2022-06-14 14:36:30|591.6|591.2|591.6|591.2|591.6|591.4|591.4|591|6787
1655217400000|2022-06-14 14:36:40|591.4|591|591.4|591.2|591.4|591.2|591.4|591|0
1655217410000|2022-06-14 14:36:50|591.6|591.4|591.8|591.6|591.8|591.6|591.6|591.4|4567
1655217420000|2022-06-14 14:37:00|592|591.8|592|591.6|592|591.8|592|591.6|3245
1655217430000|2022-06-14 14:37:10|591.8||591.8||591.8||591.8||784
1655217440000|2022-06-14 14:37:20|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.4|702
1655217450000|2022-06-14 14:37:30|591.4|591.2|591.6|591.2|591.6|591.4|591.4|591.2|3829
1655217460000|2022-06-14 14:37:40|591.4|591|591.2|590.8|591.4|591.2|591|590.8|2019
1655217470000|2022-06-14 14:37:50|591.4|591|591.6|591.2|591.6|591.4|591.4|591|3786
1655217480000|2022-06-14 14:38:00||591.4||591.2||591.4||591.2|900
1655217490000|2022-06-14 14:38:10||591.4||591.2||591.4||591.2|698
1655217500000|2022-06-14 14:38:20||591.4||591.4||591.4||591.2|0
1655217510000|2022-06-14 14:38:30|||||||||250
1655217520000|2022-06-14 14:38:40|591.4|591.2|591.2|591|591.4|591.2|591.2|591|791
1655217530000|2022-06-14 14:38:50|591|590.8|591|590.8|591|590.8|591|590.8|20504
1655217540000|2022-06-14 14:39:00|591.2|591|591.8|591.4|591.8|591.6|591.2|591|12094
1655217550000|2022-06-14 14:39:10|591.6|591.2|591.4|591.2|591.6|591.2|591.4|591.2|766
1655217560000|2022-06-14 14:39:20|591.2|591|591.2|590.8|591.2|591|591.2|590.8|3380
1655217570000|2022-06-14 14:39:30|591||591.2||591.2||591||578
1655217580000|2022-06-14 14:39:40|591|591|591.2|591|591.2|591|591|591|7365
1655217590000|2022-06-14 14:39:50|591.4|591.2|591.6|591.4|591.6|591.4|591.4|591|1610
1655217600000|2022-06-14 14:40:00|591.4|591.2|591.2|591|591.4|591.2|591.2|591|3605
1655217610000|2022-06-14 14:40:10|591.4|591.2|591.4|591|591.4|591.2|591.2|591|3506
1655217620000|2022-06-14 14:40:20|591.2|591.2|591.2|591|591.4|591.2|591.2|591|6454
1655217630000|2022-06-14 14:40:30|591|590.8|591.2|591|591.2|591|591|590.8|11521
1655217640000|2022-06-14 14:40:40|591.4|590.8|591.6|591.4|591.6|591.4|591.4|590.8|7542
1655217650000|2022-06-14 14:40:50|591.4|591.2|591.4|591.2|591.6|591.4|591.4|591.2|174
1655217670000|2022-06-14 14:41:10|591.2|591|591|590.8|591.4|591|590.6|590.2|114012
1655217680000|2022-06-14 14:41:20|||||||||10054
1655217690000|2022-06-14 14:41:30|591.2|591|591.2|590.8|591.2|591|591.2|590.8|2351
1655217700000|2022-06-14 14:41:40|591|591|591.2|590.8|591.4|591|591|590.8|16332
1655217710000|2022-06-14 14:41:50||591||591||591||590.8|0
1655217720000|2022-06-14 14:42:00|591|590.8|591|590.8|591.2|590.8|591|590.8|4908
1655217730000|2022-06-14 14:42:10|||||||||4150
1655217750000|2022-06-14 14:42:30|590.8|590.6|591|590.8|591.2|591|590.8|590.6|25792
1655217760000|2022-06-14 14:42:40|591.2|591|591.2|590.8|591.2|591|591|590.8|6181
1655217770000|2022-06-14 14:42:50||591||590.8||591||590.8|929
1655217780000|2022-06-14 14:43:00|591||591.2||591.2||591||0
1655217790000|2022-06-14 14:43:10||591||591||591||591|0
1655217800000|2022-06-14 14:43:20|591|590.8|591.2|591|591.2|591|591|590.8|4663
1655217820000|2022-06-14 14:43:40|591|590.8|591|590.8|591.2|590.8|591|590.8|9345
1655217830000|2022-06-14 14:43:50|590.8|590.6|590.8|590.6|591|590.6|590.8|590.6|12159
1655217840000|2022-06-14 14:44:00|590.6|590.4|590.6|590.4|590.8|590.4|590.6|590.4|6773
1655217850000|2022-06-14 14:44:10|590.8|590.6|590.8|590.4|590.8|590.6|590.6|590.4|5975
1655217870000|2022-06-14 14:44:30|590.6|590.2|590.6|590.4|590.6|590.4|590.6|590.2|12783
1655217880000|2022-06-14 14:44:40|590.8|590.6|591|590.6|591|590.6|590.8|590.4|11247
1655217890000|2022-06-14 14:44:50||590.8||590.6||590.8||590.6|0
1655217900000|2022-06-14 14:45:00|591.2|590.8|591.2|590.8|591.2|591|591|590.8|19422
1655217910000|2022-06-14 14:45:10|591.4|591|591.4|591|591.4|591|591.4|591|5836
1655217920000|2022-06-14 14:45:20|591.6|591.2|591.6|591.2|591.6|591.2|591.6|591.2|5
1655217930000|2022-06-14 14:45:30|591.4|591.4|591.2|591|591.4|591.4|591.2|591|10967
1655217940000|2022-06-14 14:45:40|||||||||1000
1655217950000|2022-06-14 14:45:50|591.4|591.2|591.4|591|591.4|591.2|591.4|591|32929
1655217960000|2022-06-14 14:46:00|591.2|591.2|591.4|591|591.4|591.2|591|590.8|40343
1655217970000|2022-06-14 14:46:10|591.6|591.2|591.4|591|591.8|591.6|591.4|591|4581
1655217980000|2022-06-14 14:46:20|591.6|591.2|591.4|591|591.6|591.4|591.4|591|116
1655217990000|2022-06-14 14:46:30|591.6|591.2|591.6|591.2|591.6|591.4|591.2|590.8|50853
1655218000000|2022-06-14 14:46:40||591.4||591.4||591.4||591.2|901
1655218020000|2022-06-14 14:47:00|591.4|591.2|591.6|591.4|591.6|591.4|591.2|591|61282
1655218030000|2022-06-14 14:47:10|591.8|591.6|591.8|591.6|592|591.6|591.8|591.6|3148
1655218040000|2022-06-14 14:47:20|592|591.8|591.8|591.4|592|591.8|591.6|591.4|9321
1655218050000|2022-06-14 14:47:30|591.6|591.2|591.2|591|591.8|591.2|591.2|591|10213
1655218060000|2022-06-14 14:47:40|591.4|591.2|591.4|591|591.4|591.2|591.4|591|3368
1655218070000|2022-06-14 14:47:50||591.2||591.2||591.2||591|0
1655218080000|2022-06-14 14:48:00|591.2|591|591.4|591|591.4|591.2|591|590.8|35647
1655218090000|2022-06-14 14:48:10|591.6|591.2|591.6|591.2|591.6|591.4|591.6|591|507
1655218100000|2022-06-14 14:48:20||591.4||591.4||591.4||591.4|0
1655218110000|2022-06-14 14:48:30|591.8|591.6|591.4|591.2|591.8|591.6|591.4|591.2|7302
1655218120000|2022-06-14 14:48:40|591.2|591|591.4|591.2|591.4|591.2|591.2|591|4319
1655218140000|2022-06-14 14:49:00|591.2|591|591.4|591|591.4|591|591|590.8|33629
1655218150000|2022-06-14 14:49:10|||||||||802
1655218160000|2022-06-14 14:49:20|591.6|591.2|591.4|591.2|591.6|591.4|591.4|591|5448
1655218170000|2022-06-14 14:49:30|591.6|591|591.4|591.2|591.6|591.4|591.4|591|3538
1655218180000|2022-06-14 14:49:40|591.6|591.4|591.4|591.2|591.6|591.4|591.4|591.2|3122
1655218190000|2022-06-14 14:49:50|591.6|591.4|591.6|591.2|591.6|591.4|591.6|591.2|4500
1655218200000|2022-06-14 14:50:00|591.4|591.4|591.4|591.2|591.4|591.4|591.4|591.2|0
1655218210000|2022-06-14 14:50:10|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.2|643
1655218220000|2022-06-14 14:50:20|591.8|591.6|591.6|591.4|591.8|591.6|591.6|591.2|15312
1655218230000|2022-06-14 14:50:30|591.4|591.2|591.4|591|591.4|591.4|591.2|591|1602
1655218240000|2022-06-14 14:50:40|591.6|591.2|591.6|591.2|591.6|591.4|591.4|591.2|6434
1655218250000|2022-06-14 14:50:50|591.8|591.4|592|591.6|592|591.6|591.8|591.4|7588
1655218260000|2022-06-14 14:51:00|591.8|591.8|591.8|591.4|591.8|591.8|591.8|591.4|1500
1655218270000|2022-06-14 14:51:10||591.6||591.6||591.6||591.4|0
1655218290000|2022-06-14 14:51:30|592|591.8|592|591.8|592|591.8|592|591.8|5682
1655218330000|2022-06-14 14:52:10|||||||||600
1655218340000|2022-06-14 14:52:20|||||||||9719
1655218350000|2022-06-14 14:52:30|592.2|592|592.6|592.2|593|592.8|592.2|591.8|107461
1655218360000|2022-06-14 14:52:40|592.4|592.4|592.8|592.4|592.8|592.4|592.4|592.4|24
1655218370000|2022-06-14 14:52:50|592.6|592.2|592.6|592.2|592.6|592.2|592.6|592.2|171
1655218380000|2022-06-14 14:53:00||592.4||592.4||592.4||592.4|363
1655218390000|2022-06-14 14:53:10|592.8|592.6|592.8|592.4|592.8|592.6|592.8|592.4|3724
1655218400000|2022-06-14 14:53:20|592.6|592.2|592.6|592.2|592.8|592.4|592.4|592.2|999
1655218410000|2022-06-14 14:53:30|592.4||592.4||592.4||592.4||928
1655218420000|2022-06-14 14:53:40|592.2|592|592.6|592.2|592.6|592.2|592.2|591.8|10847
1655218430000|2022-06-14 14:53:50||592.4||592.4||592.4||592.4|200
1655218440000|2022-06-14 14:54:00|592.8|592.6|592.8|592.6|592.8|592.6|592.6|592.4|678
1655218460000|2022-06-14 14:54:20||592.4||592.4||592.4||592.4|5001
1655218470000|2022-06-14 14:54:30|592.6|592.2|592.4|592|592.6|592.2|592.4|592|3262
1655218480000|2022-06-14 14:54:40|592.2|591.8|592|591.6|592.4|591.8|592|591.6|2422
1655218490000|2022-06-14 14:54:50||591.8||591.6||591.8||591.6|0
1655218500000|2022-06-14 14:55:00|591.8||591.8||591.8||591.8||6398
1655218510000|2022-06-14 14:55:10|592|591.8|592|591.6|592|591.8|592|591.6|4822
1655218520000|2022-06-14 14:55:20|591.8|591.8|591.8|591.6|591.8|591.8|591.8|591.6|1209
1655218530000|2022-06-14 14:55:30|592|591.8|592|591.8|592|591.8|592|591.8|3671
1655218540000|2022-06-14 14:55:40|591.8|591.6|592|591.6|592|591.8|591.8|591.6|12367
1655218550000|2022-06-14 14:55:50|591.8|591.8|591.8|591.6|592|591.8|591.8|591.6|1000
1655218560000|2022-06-14 14:56:00|592|591.8|591.8|591.6|592|591.8|591.8|591.6|4647
1655218570000|2022-06-14 14:56:10|592|591.8|592|591.6|592|591.8|592|591.6|3216
1655218580000|2022-06-14 14:56:20||591.8||591.6||591.8||591.6|289
1655218590000|2022-06-14 14:56:30||591.8||591.6||591.8||591.6|0
1655218600000|2022-06-14 14:56:40|591.8|591.8|592|591.8|592|591.8|591.8|591.6|0
1655218610000|2022-06-14 14:56:50|592.2|592|592.4|592.2|592.4|592.2|592.2|591.8|7162
1655218620000|2022-06-14 14:57:00|592.2|592|592.2|591.8|592.2|592|592.2|591.8|11465
1655218630000|2022-06-14 14:57:10||592||591.8||592||591.8|0
1655218640000|2022-06-14 14:57:20|592.4|592|593|592.6|593|592.8|592.4|591.8|9546
1655218650000|2022-06-14 14:57:30|592.8||592.8||592.8||592.8||0
1655218670000|2022-06-14 14:57:50|||||||||100
1655218680000|2022-06-14 14:58:00|593|592.8|593.2|592.8|593.2|593|593|592.8|4718
1655218690000|2022-06-14 14:58:10|593|592.6|592.4|592.2|593.2|592.6|592.4|592.2|11676
1655218700000|2022-06-14 14:58:20|592.6|592.4|592.6|592.4|592.6|592.4|592.6|592.2|6297
1655218710000|2022-06-14 14:58:30|592.4|592.2|592.4|592.2|592.6|592.4|592.4|592.2|0
1655218720000|2022-06-14 14:58:40|592.6|592.4|592.6|592.2|592.6|592.4|592.4|592.2|985
1655218730000|2022-06-14 14:58:50|592.4|592|592.2|592|592.4|592.2|592.2|592|543
1655218740000|2022-06-14 14:59:00|592.4|592.2|592.4|592|592.4|592.2|592.2|592|2631
1655218750000|2022-06-14 14:59:10||592.2||592||592.2||592|1757
1655218760000|2022-06-14 14:59:20|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.8|8809
1655218770000|2022-06-14 14:59:30|592|592|592|591.8|592|592|592|591.8|3196
1655218780000|2022-06-14 14:59:40|591.8|591.6|592|591.6|592|591.8|591.8|591.6|1285
1655218790000|2022-06-14 14:59:50|592.2|591.8|592.2|591.8|592.2|592|592.2|591.6|3476
1655218800000|2022-06-14 15:00:00|592||592||592.2||592||477
1655218810000|2022-06-14 15:00:10|592.2|592|592|591.6|592.4|592|591.8|591.6|11340
1655218820000|2022-06-14 15:00:20|591.8|591.8|592|591.6|592|591.8|591.8|591.6|4627
1655218830000|2022-06-14 15:00:30||591.8||591.8||591.8||591.6|1638
1655218840000|2022-06-14 15:00:40|591.8|591.6|591.8|591.6|592|591.8|591.8|591.4|10433
1655218850000|2022-06-14 15:00:50||591.4||591.4||591.4||591.4|0
1655218860000|2022-06-14 15:01:00|592|591.6|592.4|592.2|592.4|592.2|591.8|591.6|10647
1655218870000|2022-06-14 15:01:10|592.6|592.4|592.6|592.2|592.6|592.4|592.4|592.2|2194
1655218880000|2022-06-14 15:01:20|592.4|592|592.2|592|592.4|592|592.2|591.8|190117
1655218900000|2022-06-14 15:01:40|592.4|592.2|592.4|592.2|592.4|592.2|592.4|592|3750
1655218930000|2022-06-14 15:02:10|592.6|592.4|592.6|592.4|592.6|592.4|592.6|592.4|2204
1655218940000|2022-06-14 15:02:20|592.8|592.6|593|592.8|593|592.8|592.6|592.4|21258
1655218950000|2022-06-14 15:02:30|592.8|592.6|592.8|592.4|592.8|592.6|592.6|592.4|1477
1655218960000|2022-06-14 15:02:40|593|592.6|593.4|593.2|593.4|593.2|592.8|592.6|14453
1655218970000|2022-06-14 15:02:50|593.2|593|593.4|593.2|593.4|593.2|593.2|593|2135
1655218980000|2022-06-14 15:03:00|593.2|593|593|592.8|593.2|593.2|593|592.6|32922
1655218990000|2022-06-14 15:03:10|593.2|592.6|593.2|593|593.2|593|592.8|592.6|5401
1655219000000|2022-06-14 15:03:20|593|592.8|593.2|593|593.2|593|593|592.8|1822
1655219010000|2022-06-14 15:03:30||592.8||592.8||593||592.8|1089
1655219020000|2022-06-14 15:03:40||593||592.8||593||592.8|2239
1655219030000|2022-06-14 15:03:50|593|592.6|592.8|592.6|593|592.6|592.8|592.6|1301
1655219040000|2022-06-14 15:04:00||592.4||592.4||592.6||592.4|0
1655219050000|2022-06-14 15:04:10||592.6||592.6||592.6||592.4|2907
1655219060000|2022-06-14 15:04:20|593|592.8|593|592.6|593|592.8|593|592.6|1525
1655219070000|2022-06-14 15:04:30|592.8|592.8|592.8|592.6|593|592.8|592.8|592.6|3672
1655219080000|2022-06-14 15:04:40|593||593||593||593||5249
1655219090000|2022-06-14 15:04:50||592.8||592.8||592.8||592.6|0
1655219100000|2022-06-14 15:05:00|593|592.6|593|592.6|593.2|592.8|593|592.4|0
1655219110000|2022-06-14 15:05:10|592.8|592.4|592.4|591.8|593|592.4|592.4|591.8|8403
1655219120000|2022-06-14 15:05:20|592.2|591.6|592.6|592|592.6|592.2|592.2|591.6|217
1655219130000|2022-06-14 15:05:30|592.8|592.2|592.8|592.2|592.8|592.2|592.8|592.2|824
1655219140000|2022-06-14 15:05:40|592.6|591.6|592|591.6|592.6|591.8|592|591.6|0
1655219150000|2022-06-14 15:05:50|592.2|591.8|592.4|592|592.4|592|592|591.6|2350
1655219160000|2022-06-14 15:06:00|592.2|591.6|592.2|591.8|592.4|591.8|592|591.6|2267
1655219170000|2022-06-14 15:06:10|592|591.6|592.2|591.8|592.4|591.8|592|591.6|1242
1655219180000|2022-06-14 15:06:20|592.4|591.6|592.2|591.6|592.4|591.8|592.2|591.6|0
1655219190000|2022-06-14 15:06:30|592|591.4|591.4|591|592|591.4|591.4|591|1875
1655219200000|2022-06-14 15:06:40|591.2|590.8|591.6|591|591.6|591|591.2|590.8|384
1655219210000|2022-06-14 15:06:50|591.4|590.8|591.4|590.8|591.6|590.8|591.4|590.8|0
1655219220000|2022-06-14 15:07:00|591.6|591|591.4|591|591.6|591.2|591.4|591|2495
1655219230000|2022-06-14 15:07:10|591.6|591.2|591.4|591|591.6|591.2|591.4|591|1534
1655219240000|2022-06-14 15:07:20|591.6|591.2|591.4|591|591.8|591.4|591.4|591|1342
1655219250000|2022-06-14 15:07:30|591.6|591.2|591.2|590.8|591.6|591.2|591.2|590.8|729
1655219260000|2022-06-14 15:07:40|591.4|591|591.4|590.8|591.4|591|591.2|590.8|0
1655219270000|2022-06-14 15:07:50|591.6|591|591.4|590.8|591.6|591|591.4|590.8|0
1655219290000|2022-06-14 15:08:10|591.6|591|591.4|590.8|591.6|591|591.4|590.8|0
1655219300000|2022-06-14 15:08:20|||||||||200
1655219310000|2022-06-14 15:08:30|591.2|591|591.4|590.8|591.4|591|591.2|590.8|1985
1655219320000|2022-06-14 15:08:40|591.2|590.6|591.2|590.6|591.2|590.6|591.2|590.6|0
1655219330000|2022-06-14 15:08:50|591.4|590.8|591.4|591|591.4|591|591.4|590.8|0
1655219340000|2022-06-14 15:09:00|591.2|590.8|591.4|590.8|591.4|590.8|591.2|590.6|0
1655219350000|2022-06-14 15:09:10|591.2|591|591.2|590.6|591.6|591|591.2|590.6|4487
1655219360000|2022-06-14 15:09:20|591.4|590.8|591.4|590.8|591.4|590.8|591.2|590.6|0
1655219370000|2022-06-14 15:09:30|591.2|591|591.6|591|591.6|591|591.2|590.8|1377
1655219380000|2022-06-14 15:09:40|591.4|590.8|591.4|590.8|591.4|590.8|591.4|590.8|0
1655219390000|2022-06-14 15:09:50|591.6|591|591.6|591|591.6|591|591.6|591|0
1655219400000|2022-06-14 15:10:00|591.4|590.8|591.2|590.8|591.6|591|591.2|590.8|904
1655219410000|2022-06-14 15:10:10|591.4|591|591.4|590.8|591.4|591|591.2|590.6|2162
1655219420000|2022-06-14 15:10:20|591.2|590.6|591.2|590.6|591.2|590.6|591.2|590.6|0
1655219430000|2022-06-14 15:10:30|591.4|590.8|591.2|590.8|591.4|591|591.2|590.8|1262
1655219440000|2022-06-14 15:10:40|591|590.6|591.2|590.8|591.2|590.8|591|590.6|5151
1655219450000|2022-06-14 15:10:50|591|590.6|591|590.4|591.2|590.6|591|590.4|3702
1655219470000|2022-06-14 15:11:10|591.2|590.6|591.2|590.6|591.2|590.6|591.2|590.6|0
1655219480000|2022-06-14 15:11:20|590.8|590.4|591|590.4|591|590.4|590.8|590.4|4422
1655219490000|2022-06-14 15:11:30|590.8|590.6|591|590.4|591|590.6|590.8|590.2|200
1655219500000|2022-06-14 15:11:40|590.8|590.2|590.8|590.4|590.8|590.4|590.6|590.2|0
1655219510000|2022-06-14 15:11:50|591|590.6|591|590.4|591.2|590.6|591|590.4|1015
1655219520000|2022-06-14 15:12:00|590.8|590.6|591|590.6|591|590.6|590.8|590.6|0
1655219530000|2022-06-14 15:12:10|||||||||4457
1655219540000|2022-06-14 15:12:20|591.2|590.8|591.2|590.8|591.2|590.8|591.2|590.8|0
1655219550000|2022-06-14 15:12:30|591.4|591|591.2|590.8|591.4|591|591.2|590.8|171
1655219560000|2022-06-14 15:12:40|591.4|591|591.2|590.8|591.4|591|591|590.6|2152
1655219570000|2022-06-14 15:12:50|591|590.6|591.2|590.8|591.2|590.8|591|590.6|250
1655219580000|2022-06-14 15:13:00|591|590.6|591.6|591|591.6|591|591|590.6|4814
1655219590000|2022-06-14 15:13:10|591.4|590.8|591.2|590.8|591.4|590.8|591.2|590.8|0
1655219600000|2022-06-14 15:13:20|591.4|591|591.2|590.8|591.4|591|591.2|590.8|25
1655219610000|2022-06-14 15:13:30|591.4|591|591|590.6|591.4|591|591|590.6|2059
1655219620000|2022-06-14 15:13:40|591.2|590.8|591.2|590.8|591.2|590.8|591.2|590.8|0
1655219630000|2022-06-14 15:13:50|591|590.6|591.2|590.6|591.4|591|591|590.6|0
1655219640000|2022-06-14 15:14:00|591.4|591|591.6|591.2|591.6|591.2|591.4|591|380
1655219650000|2022-06-14 15:14:10|591.4|591|591.4|591|591.4|591|591.4|591|407
1655219660000|2022-06-14 15:14:20|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|0
1655219670000|2022-06-14 15:14:30|591.6|591.2|591.8|591.4|591.8|591.4|591.6|591.2|0
1655219680000|2022-06-14 15:14:40|591.6|591.2|591.6|591|591.8|591.2|591.6|591|0
1655219690000|2022-06-14 15:14:50|591.4|591.2|591.8|591.2|591.8|591.2|591.4|591|0
1655219700000|2022-06-14 15:15:00|591.6|591|591.8|591.2|591.8|591.2|591.4|591|273
1655219710000|2022-06-14 15:15:10|591.4|591|592|591.6|592|591.6|591.4|591|1126
1655219720000|2022-06-14 15:15:20|591.8|591.4|592|591.6|592|591.6|591.8|591.4|800
1655219730000|2022-06-14 15:15:30|||||||||1831
1655219740000|2022-06-14 15:15:40|591.6|591.4|591.6|591.2|591.6|591.4|591.4|591|127
1655219750000|2022-06-14 15:15:50|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|531
1655219760000|2022-06-14 15:16:00|591.6|591.2|591.8|591.4|592|591.6|591.6|591.2|1011
1655219770000|2022-06-14 15:16:10|592|591.6|592|591.6|592|591.6|591.8|591.4|183
1655219780000|2022-06-14 15:16:20|591.8|591.2|592|591.4|592|591.4|591.8|591.2|0
1655219790000|2022-06-14 15:16:30|591.8|591.6|592|591.6|592|591.6|591.8|591.6|0
1655219800000|2022-06-14 15:16:40|592.2|591|591.6|591.2|592.2|591.2|591.6|591|305
1655219810000|2022-06-14 15:16:50|591.8|591.4|591.6|591.2|591.8|591.4|591.2|590.8|879
1655219820000|2022-06-14 15:17:00|592|591.4|592|591.6|592|591.6|591.8|591.4|124
1655219830000|2022-06-14 15:17:10||591.4||591.6||591.6||591.4|0
1655219840000|2022-06-14 15:17:20|591.8|591.4|592|591.6|592|591.6|591.8|591.4|120
1655219850000|2022-06-14 15:17:30|591.8|591.4|592|591.6|592|591.6|591.8|591.4|864
1655219860000|2022-06-14 15:17:40|591.8|591.4|592.2|591.8|592.2|591.8|591.8|591.4|286
1655219870000|2022-06-14 15:17:50|592|591.6|592|591.6|592.2|591.8|592|591.6|5734
1655219880000|2022-06-14 15:18:00|592.2|591.8|592.8|592.2|592.8|592.2|592|591.6|606
1655219890000|2022-06-14 15:18:10|592.4|592|592|591.4|592.6|592.2|592|591.4|2502
1655219900000|2022-06-14 15:18:20|592.4|591.8|592.4|591.8|592.4|591.8|592|591.4|1
1655219910000|2022-06-14 15:18:30|592.2|591.6|592.4|591.8|592.4|591.8|592.2|591.6|0
1655219940000|2022-06-14 15:19:00|592.2|591.6|592|591.6|592.2|591.6|591.6|591|1017
1655219950000|2022-06-14 15:19:10|591.8|591.2|592|591.4|592|591.6|591.8|591.2|0
1655219960000|2022-06-14 15:19:20|591.8||591.8||591.8||591.8||0
1655219970000|2022-06-14 15:19:30|592||592||592||592||6
1655219980000|2022-06-14 15:19:40|591.8|591.2|591.8|591.2|591.8|591.2|591.8|591.2|0
1655219990000|2022-06-14 15:19:50|592|591.4|591.6|591|592|591.4|591.6|591|1
1655276500000|2022-06-15 07:01:40|598.4|594|596.8|596.2|598.4|596.4|596|594|161613
1655276510000|2022-06-15 07:01:50|597|596.4|596.8|596.2|597|596.4|596.8|595.8|206
1655276520000|2022-06-15 07:02:00|597.2|596.4|597.2|596.8|597.2|597|597.2|596.2|12249
1655276530000|2022-06-15 07:02:10|597.4|597|598.4|597.6|598.4|597.6|597.2|596.8|24220
1655276540000|2022-06-15 07:02:20|598.6|597.8|599.8|599|599.8|599|598.6|597.8|28820
1655276550000|2022-06-15 07:02:30|600|598.8|599.8|598.8|600|598.8|599.8|598.8|2155
1655276560000|2022-06-15 07:02:40|600|599|600.6|600.2|600.6|600.2|600|599|32601
1655276570000|2022-06-15 07:02:50|600.4|599.8|599.8|598.8|600.4|600|599|598|89199
1655276580000|2022-06-15 07:03:00|599.6|599|599.6|598.6|599.6|599.2|599|597.8|9558
1655276590000|2022-06-15 07:03:10|599.4|598.4|598|597.2|599.4|598.4|598|597.2|17150
1655276600000|2022-06-15 07:03:20|598.2|597.4|599.4|598.2|599.8|599|598.2|597.4|17073
1655276610000|2022-06-15 07:03:30||598||598.2||598.2||598|2000
1655276620000|2022-06-15 07:03:40|599.2||599.2||599.2||599.2||0
1655276650000|2022-06-15 07:04:10|599.4|598.4|599.8|599.2|599.8|599.2|599.4|598.4|3420
1655276660000|2022-06-15 07:04:20|600|599.4|599.6|598.6|600|599.4|599.6|598.6|5438
1655276670000|2022-06-15 07:04:30|599.4|598.4|599|598.2|599.4|598.4|599|598.2|0
1655276680000|2022-06-15 07:04:40|598.8|598.4|599.2|598.2|599.2|598.4|598.8|598.2|317
1655276690000|2022-06-15 07:04:50|599|598.4|599.2|598.4|599.2|598.4|599|598.4|0
1655276700000|2022-06-15 07:05:00|599|598.2|597.8|597|599|598.2|597.8|597|11027
1655276710000|2022-06-15 07:05:10|598|597.2|598.6|598|598.6|598|598|597.2|10996
1655276720000|2022-06-15 07:05:20||597.8||598||598||597.8|0
1655276730000|2022-06-15 07:05:30|598.4|597.8|598.4|597.6|598.6|597.8|598.2|597.6|5514
1655276740000|2022-06-15 07:05:40|598.2|597.8|598|597.4|598.2|598|598|597.4|2536
1655276750000|2022-06-15 07:05:50|597.8||597.8||597.8||597.8||0
1655276760000|2022-06-15 07:06:00|598|597.6|598.6|597.8|598.6|598|598|597.6|6094
1655276770000|2022-06-15 07:06:10|598.4|597.6|598|597.4|598.4|597.6|598|597.4|22
1655276780000|2022-06-15 07:06:20|598.2|597.6|598.6|598|598.6|598|598.2|597.6|3415
1655276790000|2022-06-15 07:06:30||598.2||598||598.2||598|1799
1655276800000|2022-06-15 07:06:40|598.4|597.8|598.6|598|598.6|598|598.2|597.8|344
1655276820000|2022-06-15 07:07:00|598.8|598.2|599.4|598.8|599.6|598.8|598.8|598.2|2797
1655276830000|2022-06-15 07:07:10|599.6|599|599.8|599|600|599.4|599.6|599|1613
1655276840000|2022-06-15 07:07:20|599.6|598.8|599.6|598.8|599.6|598.8|599.4|598.6|0
1655276850000|2022-06-15 07:07:30|599.8|599|599.8|599|599.8|599|599.8|599|0
1655276860000|2022-06-15 07:07:40|599.6|599.2|599.8|599.2|599.8|599.2|599.6|599.2|0
1655276870000|2022-06-15 07:07:50|599.6|599|599.4|599|599.8|599|599.2|598.6|7413
1655276880000|2022-06-15 07:08:00|599.2|598.8|599.2|598.4|599.2|598.8|599|598.2|2468
1655276890000|2022-06-15 07:08:10|599.4|598.6|599.6|599.2|599.6|599.2|599.4|598.6|5408
1655276900000|2022-06-15 07:08:20|599.4|599|599.6|598.8|599.8|599.6|599.4|598.8|43665
1655276910000|2022-06-15 07:08:30|599.4|598.6|599|598.4|599.4|598.6|599|598.2|0
1655276920000|2022-06-15 07:08:40|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|3683
1655276930000|2022-06-15 07:08:50|599.6|599|599.6|599|599.6|599.2|599.6|599|0
1655276940000|2022-06-15 07:09:00|599.8|599.2|600.6|600|600.6|600.2|599.8|599|33001
1655276950000|2022-06-15 07:09:10|600.4|599.8|600|599.6|600.6|599.8|599.6|599.2|35461
1655276960000|2022-06-15 07:09:20|600.4|599.8|600.4|599.8|600.6|600|600.2|599.6|3999
1655276970000|2022-06-15 07:09:30|600.2|599.6|599.6|599|600.2|599.6|599.6|599|206
1655276980000|2022-06-15 07:09:40|599.8|598.8|599.6|599|600|599.6|599.4|598.8|18586
1655276990000|2022-06-15 07:09:50|599.8|599.2|600|599.4|600|599.4|599.8|599.2|1073
1655277000000|2022-06-15 07:10:00|600.2|599.6|600.2|599.6|600.4|600|600.2|599.6|360
1655277010000|2022-06-15 07:10:10|600|599.4|599.4|598.8|600|599.6|599.4|598.8|11495
1655277020000|2022-06-15 07:10:20|599.2|599|599.8|599.4|599.8|599.4|599|599|10197
1655277030000|2022-06-15 07:10:30|599.6|599.2|599.4|598.8|599.6|599.2|599.2|598.8|5100
1655277040000|2022-06-15 07:10:40|599.2|598.6|598.8|598.4|599.2|598.6|598.8|598.2|6570
1655277050000|2022-06-15 07:10:50|598.6|598.2|598.6|597.8|598.8|598.2|598.6|597.8|0
1655277060000|2022-06-15 07:11:00||598||598||598.2||598|0
1655277070000|2022-06-15 07:11:10|598.4||598.4||598.4||598.4||0
1655277080000|2022-06-15 07:11:20|598.2|597.8|597.8|597.2|598.2|597.8|597.8|597.2|3838
1655277090000|2022-06-15 07:11:30|598|597.4|598.2|597.6|598.4|598|598|597.4|16745
1655277100000|2022-06-15 07:11:40|598|597.4|597.6|597|598|597.4|597.4|597|8138
1655277110000|2022-06-15 07:11:50||597.2||597||597.2||597|0
1655277120000|2022-06-15 07:12:00||597.2||597.2||597.4||597.2|7879
1655277130000|2022-06-15 07:12:10|597.8|597.4|598|597.6|598|597.6|597.6|597.4|8450
1655277150000|2022-06-15 07:12:30|598.2|597.8|598.6|598|599|598.6|598.2|597.6|43778
1655277160000|2022-06-15 07:12:40|598.4|597.8|597.8|597.4|598.4|597.8|597.8|597.4|326
1655277170000|2022-06-15 07:12:50|597.6|597.2|596.8|596.2|597.6|597.2|596.8|596.2|22232
1655277180000|2022-06-15 07:13:00|596.6|596.4|596.6|596|596.6|596.4|596.6|595.8|0
1655277190000|2022-06-15 07:13:10|596.8|596.2|596.8|596.4|597|596.8|596.8|596|15899
1655277200000|2022-06-15 07:13:20|596.6|596.2|596.6|596.2|596.6|596.4|596.6|596.2|11220
1655277210000|2022-06-15 07:13:30|596.4|596|595.6|595.4|596.4|596|595.6|595.4|29545
1655277220000|2022-06-15 07:13:40|595.8|595.2|596|595.6|596|595.6|595.8|595|10382
1655277230000|2022-06-15 07:13:50|596.2|595.4|596.6|596|596.6|596.2|596|595.4|10189
1655277240000|2022-06-15 07:14:00|596.8|596.2|597|596.6|597.2|596.6|596.8|596.2|5534
1655277250000|2022-06-15 07:14:10|597.2|596.8|597.4|597|597.4|597|597.2|596.8|3636
1655277260000|2022-06-15 07:14:20|597.2|596.8|597.4|597|597.4|597|597.2|596.8|3241
1655277270000|2022-06-15 07:14:30|597.2|596.8|597|596.6|597.2|596.8|597|596.6|0
1655277280000|2022-06-15 07:14:40|596.8|596.4|596.2|595.6|597|596.4|596.2|595.6|4633
1655277290000|2022-06-15 07:14:50||595.4||595.6||595.6||595.4|0
1655277300000|2022-06-15 07:15:00||595.8||595.8||595.8||595.6|0
1655277310000|2022-06-15 07:15:10|596.4|596|597.2|596.8|597.2|596.8|596.4|596|16251
1655277320000|2022-06-15 07:15:20|597|596.6|596.6|596|597|596.6|596.6|596|64
1655277330000|2022-06-15 07:15:30|596.4|595.8|596.2|595.8|596.6|596|596.2|595.6|1121
1655277340000|2022-06-15 07:15:40|596|595.6|596.6|596|596.6|596.2|596|595.4|8277
1655277350000|2022-06-15 07:15:50||595.8||596.2||596.2||595.8|315
1655277360000|2022-06-15 07:16:00|596.4|596|596.2|595.8|596.4|596.2|596.2|595.8|0
1655277380000|2022-06-15 07:16:20|||||||||753
1655277390000|2022-06-15 07:16:30|596|595.6|595.8|595.2|596|595.6|595.6|595.2|1443
1655277400000|2022-06-15 07:16:40|595.6|595.4|596.2|595.6|596.2|595.6|595.4|595|27733
1655277410000|2022-06-15 07:16:50|596|595.8|596.2|595.6|596.2|596|596|595.6|2843
1655277420000|2022-06-15 07:17:00|596||596||596||596||0
1655277430000|2022-06-15 07:17:10|596.2|595.8|596.2|595.8|596.2|595.8|596.2|595.8|7336
1655277440000|2022-06-15 07:17:20||595.6||595.6||595.6||595.6|0
1655277450000|2022-06-15 07:17:30|596.4|595.8|596.2|595.8|596.6|596.4|596.2|595.6|29148
1655277460000|2022-06-15 07:17:40|596|595.6|596.2|595.8|596.2|595.8|596|595.6|2076
1655277470000|2022-06-15 07:17:50||595.6||595.8||595.8||595.6|0
1655277480000|2022-06-15 07:18:00||595.6||595.8||595.8||595.6|0
1655277490000|2022-06-15 07:18:10||595.6||595.8||595.8||595.6|0
1655277500000|2022-06-15 07:18:20|596.4|596|596.6|596.2|596.6|596.2|596.4|596|8456
1655277510000|2022-06-15 07:18:30|597|596.4|596.2|595.8|597|596.6|596.2|595.6|8003
1655277520000|2022-06-15 07:18:40||596||595.8||596||595.6|3000
1655277530000|2022-06-15 07:18:50|596.4|596|596.4|596|596.6|596.4|596.4|595.8|21717
1655277540000|2022-06-15 07:19:00|596.6|595.8|596.6|596|596.6|596.2|596.6|595.8|625
1655277550000|2022-06-15 07:19:10|596.4|596.2|596|595.6|596.4|596.2|596|595.4|2000
1655277560000|2022-06-15 07:19:20||595.4||595.6||595.6||595.4|0
1655277570000|2022-06-15 07:19:30||595.4||595.6||595.6||595.4|0
1655277580000|2022-06-15 07:19:40|596.2|595.4|596.2|595.6|596.2|596|596|595.4|43887
1655277590000|2022-06-15 07:19:50|596|595.8|596|595.6|596|596|596|595.6|0
1655277600000|2022-06-15 07:20:00|595.8|595.8|595.6|595|595.8|595.8|595.6|595|6698
1655277610000|2022-06-15 07:20:10|595.4|595.2|595.4|595|595.4|595.2|595.4|595|14965
1655277620000|2022-06-15 07:20:20|595.2||595.2||595.2||595.2||10800
1655277630000|2022-06-15 07:20:30|595|594.8|594.6|594.2|595|594.8|594.6|594.2|35112
1655277640000|2022-06-15 07:20:40|594.4|594|594.2|594|594.6|594|594.2|594|3991
1655277650000|2022-06-15 07:20:50||593.8||593.6||593.8||593.6|1153
1655277660000|2022-06-15 07:21:00|594|593.4|594.2|593.8|594.2|594|593.2|593|14359
1655277670000|2022-06-15 07:21:10|||||||||24
1655277680000|2022-06-15 07:21:20|594|593.6|593.8|593.4|594.2|593.6|593.8|593.4|35268
1655277690000|2022-06-15 07:21:30||593.6||593.4||593.6||593.4|666
1655277710000|2022-06-15 07:21:50|594|593.6|594|593.6|594|593.8|594|593.6|26835
1655277730000|2022-06-15 07:22:10|594.2|593.8|593|592.4|594.2|593.8|593|592.4|40456
1655277740000|2022-06-15 07:22:20|592.8|592.2|593|592.8|593|592.8|592.6|592|12330
1655277750000|2022-06-15 07:22:30|593.2|593|593.6|593.2|593.6|593.2|593.2|593|5786
1655277760000|2022-06-15 07:22:40|593.4|593|593.6|593|593.6|593|593.4|593|1337
1655277790000|2022-06-15 07:23:10|||||||||200
1655277810000|2022-06-15 07:23:30|593.4||593.4||593.4||593.4||0
1655277830000|2022-06-15 07:23:50|593.2|592.8|592.6|592.2|593.2|592.8|592.6|592|34966
1655277840000|2022-06-15 07:24:00|592.8|592|592.8|592.4|592.8|592.6|592.8|592|14029
1655277850000|2022-06-15 07:24:10||592.6||592.4||592.6||592.2|1229
1655277860000|2022-06-15 07:24:20|593|592.6|592.8|592.4|593|592.6|592.8|592.4|13786
1655277870000|2022-06-15 07:24:30||592.2||592.2||592.2||592.2|0
1655277890000|2022-06-15 07:24:50|593|592.6|592.8|592.4|593|592.8|592.8|592.4|25796
1655277900000|2022-06-15 07:25:00|592.6|592.2|592.6|592|592.6|592.2|592.6|592|2011
1655277910000|2022-06-15 07:25:10|592.4||592.4||592.4||592.4||0
1655277920000|2022-06-15 07:25:20|592.2|591.8|592.2|591.6|592.4|591.8|592.2|591.6|2610
1655277930000|2022-06-15 07:25:30|592||592||592||592||0
1655277940000|2022-06-15 07:25:40|592.2|591.8|592.4|591.8|592.4|591.8|592.2|591.8|10036
1655277950000|2022-06-15 07:25:50|592.2|591.6|592.2|591.6|592.2|591.8|592.2|591.6|0
1655277960000|2022-06-15 07:26:00||591.8||591.6||591.8||591.6|0
1655277970000|2022-06-15 07:26:10|592||592||592||592||0
1655277990000|2022-06-15 07:26:30||591.8||591.6||591.8||591.6|3000
1655278000000|2022-06-15 07:26:40|592.2|592|592|591.6|592.2|592|592|591.6|1077
1655278010000|2022-06-15 07:26:50||591.8||591.8||591.8||591.6|10184
1655278020000|2022-06-15 07:27:00||591.6||591.6||591.6||591.6|1414
1655278030000|2022-06-15 07:27:10|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.6|2707
1655278040000|2022-06-15 07:27:20||591.6||591.8||591.8||591.6|0
1655278050000|2022-06-15 07:27:30||591.6||591.6||591.6||591.6|0
1655278070000|2022-06-15 07:27:50|592.4|591.8|592.6|592.2|592.6|592.2|592.4|591.8|28505
1655278080000|2022-06-15 07:28:00|592.8|592|592.8|592.4|592.8|592.4|592.8|592|10883
1655278110000|2022-06-15 07:28:30|592.6|592.2|592.6|592.2|592.6|592.2|592.6|592.2|0
1655278120000|2022-06-15 07:28:40|592.8|592.4|592.8|592.4|592.8|592.6|592.6|592.4|8491
1655278130000|2022-06-15 07:28:50|592.6|592.2|592.8|592.2|592.8|592.4|592.6|592.2|1069
1655278140000|2022-06-15 07:29:00||592.4||592.4||592.6||592.4|0
1655278150000|2022-06-15 07:29:10||592.2||592.2||592.4||592.2|7000
1655278160000|2022-06-15 07:29:20||592.4||592.4||592.6||592.4|1000
1655278180000|2022-06-15 07:29:40|593|592.6|592.8|592.6|593|592.6|592.8|592.6|10360
1655278200000|2022-06-15 07:30:00|593||593||593||592.8||4049
1655278210000|2022-06-15 07:30:10|593.2|592.8|592.4|592|593.2|593|592.4|592|37406
1655278220000|2022-06-15 07:30:20|592.2|591.8|592.4|592|592.6|592.2|592.2|591.8|15215
1655278230000|2022-06-15 07:30:30|592.6|592.2|592.6|592.4|592.6|592.4|592.6|592.2|4379
1655278240000|2022-06-15 07:30:40||592.2||592.2||592.2||592.2|4348
1655278250000|2022-06-15 07:30:50|592.4|591.6|592.2|591.8|592.6|592|592.2|591.6|83324
1655278260000|2022-06-15 07:31:00||591.6||591.8||591.8||591.6|0
1655278270000|2022-06-15 07:31:10|592|591.6|592|591.6|592|591.6|592|591.6|2760
1655278290000|2022-06-15 07:31:30|591.8|591.4|591.8|591.4|591.8|591.4|591.6|591.2|25228
1655278300000|2022-06-15 07:31:40|591.6|591.2|591.6|591.2|591.8|591.2|591.6|591.2|5950
1655278310000|2022-06-15 07:31:50||591.4||591.2||591.4||591.2|6591
1655278320000|2022-06-15 07:32:00|591.8|591.4|591.6|591.2|591.8|591.6|591.6|591.2|48736
1655278330000|2022-06-15 07:32:10|591.4|591|591.2|590.8|591.4|591|591|590.8|7412
1655278340000|2022-06-15 07:32:20|591|590.6|590.8|590.4|591|590.6|590.8|590.4|3730
1655278350000|2022-06-15 07:32:30|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590|4052
1655278370000|2022-06-15 07:32:50|590.4|590|589.8|589.4|590.4|590|589.8|589.4|76367
1655278390000|2022-06-15 07:33:10|589.6|589.2|589.6|589|589.6|589.4|589.6|589|482
1655278400000|2022-06-15 07:33:20||588.8||589||589||588.8|3133
1655278410000|2022-06-15 07:33:30|589.4|588.8|589.6|589.2|589.6|589.4|589.4|588.8|11103
1655278420000|2022-06-15 07:33:40|589.8|589.4|589.6|589|589.8|589.4|589.6|589|4911
1655278430000|2022-06-15 07:33:50|589.8|589.2|589.8|589.4|589.8|589.4|589.8|589.2|3014
1655278440000|2022-06-15 07:34:00|589.6|589.2|589.4|588.8|589.8|589.2|589|588.8|53590
1655278450000|2022-06-15 07:34:10|589.2|589|589.2|588.8|589.2|589.2|589.2|588.8|15541
1655278460000|2022-06-15 07:34:20|589|588.6|588.8|588.2|589|588.6|588.8|588.2|7389
1655278470000|2022-06-15 07:34:30|588.6|588|588.6|588|588.6|588.2|588.6|588|1500
1655278480000|2022-06-15 07:34:40||588.2||588||588.2||588|0
1655278490000|2022-06-15 07:34:50||588.4||588.4||588.4||588.2|4070
1655278500000|2022-06-15 07:35:00|588.8|588.6|588.8|588.2|588.8|588.6|588.6|588.2|8429
1655278510000|2022-06-15 07:35:10|588.6|588.4|588.8|588.4|588.8|588.4|588.6|588.2|9344
1655278530000|2022-06-15 07:35:30|589|588.2|589|588.6|589.2|588.8|588.8|588.2|14426
1655278540000|2022-06-15 07:35:40|||||||||40
1655278550000|2022-06-15 07:35:50|||||||||1268
1655278560000|2022-06-15 07:36:00|589.2|588.8|589.2|588.8|589.2|588.8|589.2|588.8|5502
1655278570000|2022-06-15 07:36:10|589|588.6|589.2|588.8|589.2|588.8|589|588.4|14059
1655278580000|2022-06-15 07:36:20|589.4|589|589.4|589|589.4|589|589.4|589|1828
1655278600000|2022-06-15 07:36:40|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|542
1655278610000|2022-06-15 07:36:50|589|588.4|589|588.6|589|588.6|589|588.4|0
1655278630000|2022-06-15 07:37:10|588.8|588.4|588.8|588.4|588.8|588.6|588.6|588.4|4017
1655278640000|2022-06-15 07:37:20|588.6||588.8||588.8||588.6||745
1655278650000|2022-06-15 07:37:30|||||||||150
1655278660000|2022-06-15 07:37:40|588.6|588.2|588.6|588.2|588.6|588.4|588.4|588.2|11260
1655278680000|2022-06-15 07:38:00|588.4||588.4||588.6||588.4||6782
1655278690000|2022-06-15 07:38:10|588.6||588.6||588.6||588.6||12
1655278700000|2022-06-15 07:38:20|||||||||1546
1655278720000|2022-06-15 07:38:40|||||||||749
1655278730000|2022-06-15 07:38:50|||||||||122
1655278740000|2022-06-15 07:39:00|||||||||3879
1655278760000|2022-06-15 07:39:20|||||||||147
1655278770000|2022-06-15 07:39:30|||||||||1000
1655278790000|2022-06-15 07:39:50|588.8|588.4|588.6|588.2|588.8|588.6|588.4|588.2|20200
1655278800000|2022-06-15 07:40:00|||||||||700
1655278810000|2022-06-15 07:40:10|588.4|588|588.2|588|588.4|588|588.2|588|5119
1655278820000|2022-06-15 07:40:20||587.8||587.8||587.8||587.8|18406
1655278830000|2022-06-15 07:40:30|588|587.6|588|587.6|588|587.6|588|587.6|6217
1655278840000|2022-06-15 07:40:40|587.8|587.8|587.8|587.4|588|587.8|587.8|587.4|2004
1655278860000|2022-06-15 07:41:00|587.6|587.2|587.4|587.2|587.8|587.2|587.4|587.2|5171
1655278870000|2022-06-15 07:41:10|587.6||587.6||587.6||587.4||7606
1655278880000|2022-06-15 07:41:20|||||||||1000
1655278890000|2022-06-15 07:41:30|587.4|587|587.4|587|587.4|587|587.2|587|3749
1655278910000|2022-06-15 07:41:50|587.2||587.2||587.2||587.2||752
1655278930000|2022-06-15 07:42:10|587|586.8|586.6|586.2|587|586.8|586.6|586.2|2132
1655278940000|2022-06-15 07:42:20|586.4|586|587.8|587.4|587.8|587.4|586.4|586|48666
1655278950000|2022-06-15 07:42:30|588|587.6|588.2|587.8|588.2|587.8|588|587.6|1390
1655278960000|2022-06-15 07:42:40||587.6||587.8||587.8||587.6|0
1655278970000|2022-06-15 07:42:50||587.6||587.6||587.6||587.6|0
1655279000000|2022-06-15 07:43:20|588|587.8|588|587.6|588|587.8|588|587.6|500
1655279010000|2022-06-15 07:43:30|||||||||200
1655279020000|2022-06-15 07:43:40|587.8||588||588||587.8||1530
1655279030000|2022-06-15 07:43:50|588.2|587.8|588|587.6|588.2|587.8|588|587.6|3717
1655279040000|2022-06-15 07:44:00|588.2|587.8|588.2|587.8|588.2|587.8|588.2|587.8|0
1655279050000|2022-06-15 07:44:10|588.4|588|588.6|588.2|588.8|588.2|588.4|587.8|3597
1655279060000|2022-06-15 07:44:20|588.8|588.4|588.8|588.4|588.8|588.6|588.8|588.4|11049
1655279080000|2022-06-15 07:44:40|588.6|588.2|588.2|587.8|588.8|588.2|588.2|587.8|3008
1655279090000|2022-06-15 07:44:50|588.4|587.6|587.8|587.6|588.4|587.6|587.8|587.6|0
1655279110000|2022-06-15 07:45:10|||||||||2750
1655279120000|2022-06-15 07:45:20|587.6|587.4|587.6|587.4|587.6|587.4|587.6|587.4|2752
1655279130000|2022-06-15 07:45:30|587.4|587.2|586.8|586.6|587.6|587.2|586.8|586.6|7277
1655279140000|2022-06-15 07:45:40|587|586.8|587.4|587|587.4|587|587|586.8|4748
1655279150000|2022-06-15 07:45:50|587.2|587.2|587.6|587.2|587.6|587.2|587.2|587.2|5690
1655279160000|2022-06-15 07:46:00|587.4|587|587.4|587|587.4|587|587.4|587|0
1655279170000|2022-06-15 07:46:10|587.6|587.2|587.6|587.2|587.6|587.2|587.6|587.2|40
1655279180000|2022-06-15 07:46:20|587.8|587.4|587.8|587.2|587.8|587.4|587.8|587.2|11930
1655279190000|2022-06-15 07:46:30|587.6|587|587.4|587|587.6|587|587.2|587|6345
1655279200000|2022-06-15 07:46:40||587.2||587||587.2||587|500
1655279210000|2022-06-15 07:46:50|587.6|587.2|587.4|587|587.6|587.2|587.4|587|5679
1655279220000|2022-06-15 07:47:00|587.6|587.2|587.4|587.2|587.8|587.4|587.4|587|11575
1655279230000|2022-06-15 07:47:10|587.2|587|584.8|584.6|587.2|587|584.6|584.2|81178
1655279240000|2022-06-15 07:47:20|585.2|584.8|585|584.4|585.6|585|584.2|584|22897
1655279250000|2022-06-15 07:47:30|584.6|584.6|585.6|585|585.8|585.4|584.6|584.4|12808
1655279260000|2022-06-15 07:47:40|585.4|584.8|585|584.8|585.6|584.8|585|584.4|1693
1655279270000|2022-06-15 07:47:50|584.8|584.6|583.4|583.2|584.8|584.6|583.4|583|70184
1655279280000|2022-06-15 07:48:00|583.6|583|584.4|584|584.4|584|582.8|582.4|39966
1655279290000|2022-06-15 07:48:10|584.6|584.2|585|584.4|585|584.6|584.4|583.8|7597
1655279300000|2022-06-15 07:48:20|585.2|584.6|585.4|584.8|585.4|585|585.2|584.6|941
1655279310000|2022-06-15 07:48:30|585.2|584.6|585.4|585|585.4|585|584.2|583.6|18702
1655279320000|2022-06-15 07:48:40|585.6|585.2|586.6|586.2|586.6|586.2|585.6|585.2|1173
1655279330000|2022-06-15 07:48:50|586.4|586|586|585.2|586.4|586|586|585.2|0
1655279340000|2022-06-15 07:49:00|585.8|585.4|585.6|584.8|585.8|585.6|585.6|584.8|8523
1655279350000|2022-06-15 07:49:10|585.8|585|585.8|585.2|586|585.2|585.4|584.8|2541
1655279360000|2022-06-15 07:49:20|586|585.4|586.4|585.8|586.4|586|586|585.4|400
1655279370000|2022-06-15 07:49:30|586.8|586|586.6|586|586.8|586.2|586.6|586|594
1655279380000|2022-06-15 07:49:40|586.4|585.8|586.2|585.6|586.4|585.8|586|585.4|3900
1655279390000|2022-06-15 07:49:50|586.4|585.8|586.6|586|586.6|586.4|586.4|585.8|8147
1655279400000|2022-06-15 07:50:00|586.4|585.8|586.6|586|586.6|586|586.4|585.8|0
1655279410000|2022-06-15 07:50:10|586.8|586.2|586.8|586.4|586.8|586.4|586.8|586.2|969
1655279420000|2022-06-15 07:50:20|586.6|586.2|586.2|585.4|586.6|586.2|586.2|585.4|4240
1655279430000|2022-06-15 07:50:30||585.6||585.6||585.6||585.4|0
1655279440000|2022-06-15 07:50:40||585.8||585.8||585.8||585.8|2000
1655279450000|2022-06-15 07:50:50|586.4|585.6|586|585.4|586.4|585.6|586|585.4|6957
1655279460000|2022-06-15 07:51:00|586.2||586||586.2||586||0
1655279470000|2022-06-15 07:51:10|586.2|585.6|587.2|586.6|587.2|586.6|586.2|585.4|8581
1655279480000|2022-06-15 07:51:20|587.4|586.8|587.4|586.8|587.6|587|587.4|586.8|381
1655279490000|2022-06-15 07:51:30|587.6|587|587.6|587.2|587.6|587.2|587.6|587|13
1655279500000|2022-06-15 07:51:40||587||587||587||587|0
1655279510000|2022-06-15 07:51:50|587.8|587.2|587.8|587.2|588|587.4|587.8|587.2|0
1655279520000|2022-06-15 07:52:00|587.6|587|587.6|587.2|587.8|587.2|587.6|587|0
1655279530000|2022-06-15 07:52:10|587.8|587.4|588.4|587.8|588.6|587.8|587.8|587.4|849
1655279540000|2022-06-15 07:52:20|588.6|588|588.6|588|588.6|588|588.6|588|0
1655279550000|2022-06-15 07:52:30|588.4|588.2|588.4|588|588.4|588.2|588.4|588|385
1655279560000|2022-06-15 07:52:40|588.2|587.8|588.2|587.6|588.4|587.8|588.2|587.6|3613
1655279580000|2022-06-15 07:53:00|588.4|587.4|588.2|587.6|588.4|587.6|588|587.4|234
1655279600000|2022-06-15 07:53:20||587.8||587.6||587.8||587.6|0
1655279610000|2022-06-15 07:53:30|588|587.4|588|587.4|588.2|587.4|588|587.4|0
1655279620000|2022-06-15 07:53:40||587.6||587.6||587.6||587.4|0
1655279630000|2022-06-15 07:53:50|588.2|587.8|587.6|587|588.6|588.2|587.6|587|11215
1655279640000|2022-06-15 07:54:00|587.8||587.6||587.8||587.6||0
1655279660000|2022-06-15 07:54:20|587.4|587.2|587.4|587|587.4|587.2|587.4|587|4000
1655279670000|2022-06-15 07:54:30|587.6|587.2|587.4|586.8|587.6|587.2|587.4|586.8|5985
1655279680000|2022-06-15 07:54:40|587.6|587|587.6|587|587.6|587|587.4|586.8|1471
1655279690000|2022-06-15 07:54:50|587.4|587.2|587.6|587.2|587.6|587.2|587.4|587.2|1535
1655279700000|2022-06-15 07:55:00|587.8|587.4|587.8|587.4|587.8|587.6|587.8|587.4|4558
1655279710000|2022-06-15 07:55:10|588|587.6|588.4|587.8|588.4|587.8|588|587.6|4464
1655279720000|2022-06-15 07:55:20|588.2|588|588.4|587.6|588.4|588|588.2|587.6|5635
1655279730000|2022-06-15 07:55:30|588.2|587.8|588.4|587.8|588.4|587.8|588.2|587.6|0
1655279740000|2022-06-15 07:55:40|588.2|587.6|587.6|587|588.2|587.6|587.6|587|2001
1655279750000|2022-06-15 07:55:50|587.8|587.2|588|587.4|588|587.4|587.6|587|5903
1655279760000|2022-06-15 07:56:00|587.8|587.2|587.8|587.2|587.8|587.2|587.6|587|0
1655279770000|2022-06-15 07:56:10|588|587.4|588|587.4|588|587.4|588|587.4|500
1655279780000|2022-06-15 07:56:20|588.2|587.6|588.2|587.6|588.4|587.8|588.2|587.6|3163
1655279790000|2022-06-15 07:56:30|588.4|587.8|588.4|587.8|588.4|587.8|588.4|587.8|0
1655279800000|2022-06-15 07:56:40|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|0
1655279810000|2022-06-15 07:56:50|588.8|587.8|588.4|587.8|589|588.6|588.4|587.6|38680
1655279820000|2022-06-15 07:57:00|588.2|587.6|588.4|587.8|588.4|587.8|588.2|587.6|0
1655279840000|2022-06-15 07:57:20|588.2|587.6|588.4|587.8|588.4|587.8|588.2|587.6|0
1655279850000|2022-06-15 07:57:30|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|1100
1655279860000|2022-06-15 07:57:40|588.4|587.8|588.2|587.6|588.4|587.8|588.2|587.6|0
1655279870000|2022-06-15 07:57:50|588.4|587.8|588.6|588.2|588.6|588.2|588.4|587.8|4762
1655279880000|2022-06-15 07:58:00||588||588||588.2||588|2135
1655279900000|2022-06-15 07:58:20||588.2||588||588.2||588|5
1655279910000|2022-06-15 07:58:30|588.8|588.2|588.8|588.4|588.8|588.4|588.8|588.2|0
1655279930000|2022-06-15 07:58:50|589|588.6|588.8|588.2|589|588.8|588.8|588.2|3244
1655279940000|2022-06-15 07:59:00|588.6|588|588.6|588|588.6|588|588.6|588|0
1655279950000|2022-06-15 07:59:10||588.2||588.2||588.2||588|164
1655279960000|2022-06-15 07:59:20|588.4|588|588.2|587.8|588.6|588|588.2|587.8|7396
1655279990000|2022-06-15 07:59:50|588.4|588|588.4|588|588.4|588|588.4|588|5970
1655280000000|2022-06-15 08:00:00|588.2|587.8|587.8|587.4|588.2|587.8|587.6|587|9859
1655280010000|2022-06-15 08:00:10|588|587.6|588.2|587.8|588.2|588|588|587.4|5537
1655280030000|2022-06-15 08:00:30|588.4|588|588.6|588|588.6|588.2|588.4|588|4444
1655280040000|2022-06-15 08:00:40|588.4|587.8|588.2|587.8|588.4|587.8|588.2|587.8|0
1655280050000|2022-06-15 08:00:50|588.4||588.2||588.4||588.2||0
1655280060000|2022-06-15 08:01:00|588.4|588|589.2|588.6|589.2|588.6|588.4|588|7105
1655280070000|2022-06-15 08:01:10|589|588.4|589|588.4|589|588.4|588.8|588.4|501
1655280080000|2022-06-15 08:01:20|588.8|588.2|588.6|588.2|588.8|588.2|588.6|588.2|6957
1655280100000|2022-06-15 08:01:40||588.4||588.2||588.4||588.2|900
1655280130000|2022-06-15 08:02:10|588.4|588|588.2|587.6|588.6|588|588|587.6|1263
1655280140000|2022-06-15 08:02:20||587.8||587.6||587.8||587.6|0
1655280150000|2022-06-15 08:02:30|588|587.4|588|587.4|588.2|587.4|588|587.4|0
1655280160000|2022-06-15 08:02:40|587.8|587.6|588|587.4|588|587.6|587.8|587.4|4493
1655280170000|2022-06-15 08:02:50|587.8||587.8||587.8||587.8||0
1655280180000|2022-06-15 08:03:00||587.2||587.4||587.4||587.2|308
1655280190000|2022-06-15 08:03:10|588|587.2|588|587.4|588|587.8|588|587.2|22689
1655280200000|2022-06-15 08:03:20|587.8|587.6|588|587.6|588|587.6|587.8|587.6|3075
1655280210000|2022-06-15 08:03:30|588.2|587.8|588.6|588|588.6|588|588.2|587.8|2210
1655280220000|2022-06-15 08:03:40||588.2||588.2||588.2||588.2|0
1655280230000|2022-06-15 08:03:50|588.8|588.4|589|588.4|589|588.4|588.8|588.4|1318
1655280240000|2022-06-15 08:04:00|588.8|588.2|588.8|588.4|588.8|588.4|588.8|588.2|0
1655280250000|2022-06-15 08:04:10|589|588.6|589.2|588.6|589.2|588.6|589|588.4|6228
1655280260000|2022-06-15 08:04:20|589||589||589||589||0
1655280270000|2022-06-15 08:04:30|588.8|588.4|588.8|588.4|588.8|588.4|588.6|588.4|2376
1655280280000|2022-06-15 08:04:40|589|588.6|588.8|588.4|589|588.6|588.8|588.4|1000
1655280290000|2022-06-15 08:04:50|589||588.8||589||588.8||90
1655280300000|2022-06-15 08:05:00|589|588.6|589|588.6|589|588.6|589|588.6|4445
1655280310000|2022-06-15 08:05:10||588.4||588.4||588.4||588.4|0
1655280320000|2022-06-15 08:05:20|588.8|588.6|589.8|589.4|589.8|589.4|588.8|588.6|11122
1655280330000|2022-06-15 08:05:30|590||590||590||590||5000
1655280340000|2022-06-15 08:05:40|589.8||590||590||589.8||0
1655280350000|2022-06-15 08:05:50|589.8||589.8||590||589.8||0
1655280360000|2022-06-15 08:06:00|589.6|589.2|589.6|589|589.6|589.2|589.6|589|1604
1655280380000|2022-06-15 08:06:20|589.4||589.4||589.4||589.4||0
1655280390000|2022-06-15 08:06:30|589.6|589.2|589.4|589|589.8|589.4|589.4|589|10383
1655280400000|2022-06-15 08:06:40|589.6|589.2|589.6|589.2|589.6|589.2|589.6|589.2|0
1655280410000|2022-06-15 08:06:50|589.8|589.4|589.8|589.2|589.8|589.4|589.6|589.2|7594
1655280430000|2022-06-15 08:07:10|590|589.4|590.6|590.2|590.6|590.4|590|589.4|55904
1655280450000|2022-06-15 08:07:30|590.8|590.4|591.6|591.2|591.6|591.2|590.8|590.2|28028
1655280460000|2022-06-15 08:07:40|591.8|591.4|592.6|592|592.6|592|591.8|591.4|5750
1655280470000|2022-06-15 08:07:50|592.4|592.2|592.4|591.8|592.4|592.2|592.2|591.6|5487
1655280490000|2022-06-15 08:08:10|592.2|591.6|592.2|591.6|592.2|591.6|592.2|591.6|0
1655280500000|2022-06-15 08:08:20|592.4||592||592.4||592||751
1655280510000|2022-06-15 08:08:30|592.2||592.2||592.2||592||0
1655280530000|2022-06-15 08:08:50|592|591.4|592|591.6|592|591.6|591.6|591.4|7059
1655280550000|2022-06-15 08:09:10|591.8||591.8||591.8||591.8||0
1655280570000|2022-06-15 08:09:30|592|591.8|592.2|591.6|592.4|591.8|592|591.6|8163
1655280580000|2022-06-15 08:09:40|592|591.4|592|591.4|592|591.6|591.6|591.4|6818
1655280600000|2022-06-15 08:10:00|592.2|591.6|592.2|591.6|592.2|591.8|592|591.4|3327
1655280610000|2022-06-15 08:10:10||591.8||591.8||591.8||591.8|0
1655280620000|2022-06-15 08:10:20||591.6||592||592||591.6|0
1655280630000|2022-06-15 08:10:30|592.4||592.2||592.4||592.2||2955
1655280640000|2022-06-15 08:10:40|592.4|592.2|592.4|592|592.4|592.2|592.4|592|1200
1655280650000|2022-06-15 08:10:50|592.6|592.2|592.8|592.2|592.8|592.4|592.6|592.2|1969
1655280660000|2022-06-15 08:11:00||592.4||592.4||592.4||592.4|0
1655280670000|2022-06-15 08:11:10|592.6|592.2|592.6|592.2|592.6|592.2|592.6|592.2|0
1655280680000|2022-06-15 08:11:20|592.8|592.4|593|592.4|593|592.6|592.8|592.2|1930
1655280700000|2022-06-15 08:11:40|592.8||592.8||592.8||592.8||0
1655280710000|2022-06-15 08:11:50|||||||||200
1655280720000|2022-06-15 08:12:00|593|592.6|593.2|592.8|593.2|593|593|592.6|8047
1655280730000|2022-06-15 08:12:10|593.4|593|593.8|593.2|593.8|593.6|593.4|592.8|8522
1655280740000|2022-06-15 08:12:20|593.6|593.4|593.4|593|593.6|593.4|593.4|593|1150
1655280750000|2022-06-15 08:12:30|593.6|593.2|593.8|593.6|593.8|593.6|593.6|593.2|4363
1655280770000|2022-06-15 08:12:50|594|593.8|594|593.8|594|593.8|593.8|593.6|3110
1655280780000|2022-06-15 08:13:00|594.2||594.2||594.2||594.2||147
1655280800000|2022-06-15 08:13:20|594.4|594|594.4|594|594.4|594|594.4|593.8|1437
1655280820000|2022-06-15 08:13:40|594.2|593.8|594.6|594.2|594.6|594.2|594|593.8|44354
1655280830000|2022-06-15 08:13:50|594.8|594|594.4|594|594.8|594|594.4|594|8768
1655280860000|2022-06-15 08:14:20|||||||||500
1655280880000|2022-06-15 08:14:40|594.6|594.2|594.6|594.2|594.6|594.2|594.6|594.2|6082
1655280890000|2022-06-15 08:14:50|594.8|594.4|594.6|594.4|594.8|594.4|594.6|594.2|2247
1655280900000|2022-06-15 08:15:00|594.8||594.8||594.8||594.8||276
1655280920000|2022-06-15 08:15:20|595|594.6|594.8|594.4|595|594.6|594.8|594.4|8580
1655280950000|2022-06-15 08:15:50||594.2||594.2||594.2||594.2|2186
1655280960000|2022-06-15 08:16:00||594.4||594.4||594.4||594.2|823
1655280970000|2022-06-15 08:16:10|594.6|594.2|595.4|595|595.4|595.2|594.2|594|45977
1655280980000|2022-06-15 08:16:20|595.2|594.8|595.4|594.8|595.4|595|595.2|594.8|13611
1655280990000|2022-06-15 08:16:30||595||595||595||595|0
1655281000000|2022-06-15 08:16:40|||||||||1000
1655281010000|2022-06-15 08:16:50|595.2|594.8|595.2|595|595.2|595|595.2|594.8|3741
1655281020000|2022-06-15 08:17:00|595|594.8|595.4|595|595.4|595|595|594.8|6234
1655281040000|2022-06-15 08:17:20|||||||||3727
1655281050000|2022-06-15 08:17:30|595.6|595.2|595.6|595.2|595.6|595.2|595.6|595|1891
1655281060000|2022-06-15 08:17:40|595.8|595.4|596|595.6|596|595.8|595.8|595.4|9345
1655281070000|2022-06-15 08:17:50|596.2|595.8|595.8|595.4|596.2|595.8|595.8|595.4|1934
1655281080000|2022-06-15 08:18:00|595.6||595.8||595.8||595.6||195
1655281100000|2022-06-15 08:18:20|596||596||596||596||0
1655281110000|2022-06-15 08:18:30|||||||||800
1655281120000|2022-06-15 08:18:40|595.8||595.8||595.8||595.8||0
1655281130000|2022-06-15 08:18:50|595.6||595.6||595.6||595.6||0
1655281140000|2022-06-15 08:19:00|595.8|595.2|595.4|595|596|595.2|595.2|595|9388
1655281150000|2022-06-15 08:19:10|595.2|594.8|595.2|594.8|595.2|594.8|595.2|594.8|1771
1655281160000|2022-06-15 08:19:20|||||||||10
1655281190000|2022-06-15 08:19:50|595.4|595|595.8|595.4|595.8|595.4|595.4|594.8|9713
1655281200000|2022-06-15 08:20:00|596|595.6|596|595.6|596|595.6|596|595.6|1054
1655281210000|2022-06-15 08:20:10|596.2|595.8|596.2|595.8|596.2|595.8|596.2|595.8|529
1655281220000|2022-06-15 08:20:20|||||||||790
1655281230000|2022-06-15 08:20:30||596||595.8||596||595.8|0
1655281240000|2022-06-15 08:20:40|596|595.6|596|595.6|596|595.6|596|595.4|2843
1655281250000|2022-06-15 08:20:50|||||||||1000
1655281260000|2022-06-15 08:21:00|595.8|595.4|595.6|595.2|595.8|595.4|595.4|595.2|4822
1655281280000|2022-06-15 08:21:20||595.4||595.2||595.4||595.2|4696
1655281290000|2022-06-15 08:21:30|595.8|595.4|595.8|595.4|595.8|595.6|595.8|595.4|4565
1655281300000|2022-06-15 08:21:40|595.6|595.2|595.6|595.2|595.6|595.4|595.6|595.2|0
1655281310000|2022-06-15 08:21:50|595.4|595|595.4|595|595.6|595|595.2|595|2922
1655281320000|2022-06-15 08:22:00||595.2||595||595.2||595|0
1655281340000|2022-06-15 08:22:20|595.6|595.2|595.8|595.4|595.8|595.4|595.4|595.2|11285
1655281350000|2022-06-15 08:22:30|596|595.6|596|595.6|596|595.6|596|595.4|4071
1655281410000|2022-06-15 08:23:30|595.8|595.8|596.2|595.8|596.2|595.8|595.8|595.6|7660
1655281420000|2022-06-15 08:23:40|596|596|596.2|595.8|596.2|596|596|595.8|3851
1655281450000|2022-06-15 08:24:10|||||||||150
1655281460000|2022-06-15 08:24:20|596|595.2|596|595.8|596.2|595.8|595.2|595|92232
1655281470000|2022-06-15 08:24:30|596.2|595.6|596.4|595.8|596.4|596|596.2|595.6|2061
1655281480000|2022-06-15 08:24:40|596.2|596|596|595.6|596.4|596|595.8|595.6|11356
1655281490000|2022-06-15 08:24:50|595.8|595.4|595.8|595.4|595.8|595.4|595.6|595.4|2162
1655281500000|2022-06-15 08:25:00||595.6||595.4||595.6||595.4|4480
1655281510000|2022-06-15 08:25:10|596|595.6|596|595.6|596|595.6|596|595.4|11747
1655281530000|2022-06-15 08:25:30|596.2|595.8|596.4|596.2|596.4|596.2|596|595.8|5282
1655281540000|2022-06-15 08:25:40|596.6|596.4|596.6|596.4|596.6|596.4|596.6|596.4|1551
1655281550000|2022-06-15 08:25:50|596.4|596.2|596.6|596.2|596.6|596.2|596.4|596.2|1347
1655281560000|2022-06-15 08:26:00|596.4|596|596.4|595.8|596.4|596|596.4|595.8|780
1655281570000|2022-06-15 08:26:10|596.2|596|596.4|596|596.4|596|596|595.6|123185
1655281580000|2022-06-15 08:26:20|596.6|596.2|596.6|596.4|596.6|596.4|596.6|596.2|5829
1655281590000|2022-06-15 08:26:30|596.8|596.6|596.6|596.4|596.8|596.6|596.6|596.4|2253
1655281600000|2022-06-15 08:26:40|596.8|596.2|596.4|596|596.8|596.2|596.4|596|4635
1655281610000|2022-06-15 08:26:50|596.6|596.2|596.6|596.2|596.6|596.2|596.6|596.2|1343
1655281620000|2022-06-15 08:27:00|596.8|596.4|596.8|596.2|596.8|596.4|596.8|596|4417
1655281630000|2022-06-15 08:27:10|596.6|596.4|596.8|596.6|596.8|596.6|596.6|596.2|0
1655281640000|2022-06-15 08:27:20|597|596.8|597.4|596.8|597.6|597.2|597|596.8|10843
1655281650000|2022-06-15 08:27:30|597.2|596.6|597.4|597.2|597.4|597.2|597.2|596.6|0
1655281660000|2022-06-15 08:27:40|597.6|597.4|597.4|597.2|597.6|597.4|597.4|597|224
1655281670000|2022-06-15 08:27:50|597.2|597|597.4|597|597.4|597|597.2|596.8|7946
1655281680000|2022-06-15 08:28:00||596.8||596.8||597||596.8|0
1655281690000|2022-06-15 08:28:10|597.2|596.6|597.2|596.8|597.2|597|597.2|596.6|500
1655281700000|2022-06-15 08:28:20|597|597|597|596.8|597.2|597|596.8|596.6|17846
1655281710000|2022-06-15 08:28:30||596.6||596.6||596.6||596.6|0
1655281720000|2022-06-15 08:28:40|596.8|596.4|596.4|596|597|596.4|596.4|596|20307
1655281730000|2022-06-15 08:28:50|596.6|596.2|596.8|596.2|596.8|596.6|596.6|596.2|18697
1655281740000|2022-06-15 08:29:00||596.4||596.2||596.4||596.2|0
1655281750000|2022-06-15 08:29:10|596.6|596|596.4|596|596.6|596|596.4|596|0
1655281760000|2022-06-15 08:29:20|596.6|596.2|596.4|596|596.6|596.2|596.4|596|2843
1655281770000|2022-06-15 08:29:30|596.2|596.2|595.8|595.6|596.2|596.2|595.8|595.4|10727
1655281780000|2022-06-15 08:29:40|596|595.4|596|595.4|596|595.6|596|595.4|5479
1655281790000|2022-06-15 08:29:50||595.6||595.4||595.6||595.4|0
1655281800000|2022-06-15 08:30:00|596.2|595.6|596.2|596|596.2|596|596.2|595.6|5270
1655281810000|2022-06-15 08:30:10|596.4|595.8|597|596.4|597|596.6|596.4|595.8|10399
1655281820000|2022-06-15 08:30:20||596.6||596.6||596.8||596.4|2965
1655281830000|2022-06-15 08:30:30||596.8||596.8||596.8||596.8|0
1655281840000|2022-06-15 08:30:40||596.6||596.8||596.8||596.4|3146
1655281850000|2022-06-15 08:30:50|597.2|596.6|597|596.8|597.2|596.8|596.8|596.6|3505
1655281860000|2022-06-15 08:31:00|597.2|597|597.2|596.6|597.2|597|597|596.6|6935
1655281870000|2022-06-15 08:31:10|||||||||919
1655281880000|2022-06-15 08:31:20||596.8||596.6||596.8||596.6|0
1655281890000|2022-06-15 08:31:30||596.8||596.6||596.8||596.6|500
1655281900000|2022-06-15 08:31:40||596.8||596.6||596.8||596.6|0
1655281910000|2022-06-15 08:31:50|597|596.4|596.8|596.4|597|596.4|596.8|596.4|2396
1655281930000|2022-06-15 08:32:10|||||||||888
1655281940000|2022-06-15 08:32:20|596.6|596.2|596.6|596.2|596.6|596.2|596.6|596.2|1974
1655281950000|2022-06-15 08:32:30||596.4||596.4||596.4||596.4|0
1655281960000|2022-06-15 08:32:40|||||||||2867
1655281990000|2022-06-15 08:33:10|596.4|596.2|596.4|596|596.4|596.2|596.2|595.8|8373
1655282000000|2022-06-15 08:33:20||596.2||596||596.2||596|0
1655282010000|2022-06-15 08:33:30|596.2|595.8|596.2|595.8|596.2|595.8|596.2|595.6|1664
1655282020000|2022-06-15 08:33:40||596||596||596||595.8|0
1655282030000|2022-06-15 08:33:50||595.8||595.8||595.8||595.8|0
1655282040000|2022-06-15 08:34:00|596|595.6|595.6|595.4|596|595.6|595.6|595.2|4642
1655282050000|2022-06-15 08:34:10||595.2||595.2||595.4||595.2|850
1655282060000|2022-06-15 08:34:20|595.4|595|595.4|595|595.4|595|595.4|595|5767
1655282070000|2022-06-15 08:34:30|595.2|594.8|595.2|594.8|595.2|594.8|595.2|594.8|27811
1655282080000|2022-06-15 08:34:40|595.4|595|595.6|595.2|595.6|595.2|595.4|594.8|20013
1655282100000|2022-06-15 08:35:00|595.8|595.4|595.6|595.2|595.8|595.6|595.6|595.2|5546
1655282110000|2022-06-15 08:35:10|595.4|595|595.4|595|595.4|595|595.4|594.8|1774
1655282130000|2022-06-15 08:35:30|595.2|594.8|595|594.8|595.2|594.8|595|594.8|0
1655282140000|2022-06-15 08:35:40|595.2||595.2||595.2||595.2||4572
1655282150000|2022-06-15 08:35:50||595||595||595||595|294
1655282160000|2022-06-15 08:36:00|595.4|594.8|595.4|595|595.4|595|595.4|594.8|2458
1655282190000|2022-06-15 08:36:30|||||||||51
1655282200000|2022-06-15 08:36:40|595.6|595.2|595.6|595.2|595.8|595.4|595.6|595.2|9445
1655282210000|2022-06-15 08:36:50|595.8|595.4|595.8|595.2|595.8|595.4|595.8|595.2|6164
1655282220000|2022-06-15 08:37:00|595.6|595.4|595.6|595.2|595.8|595.4|595.6|595.2|0
1655282240000|2022-06-15 08:37:20||595||595.2||595.2||595|0
1655282290000|2022-06-15 08:38:10|595.4|595.4|595.4|595|595.4|595.4|595.4|595|1614
1655282300000|2022-06-15 08:38:20|595.2|594.8|595.2|594.8|595.2|595|595.2|594.8|8281
1655282310000|2022-06-15 08:38:30|||||||||2020
1655282330000|2022-06-15 08:38:50|595.4|595|595.4|595|595.4|595|595.4|595|11690
1655282340000|2022-06-15 08:39:00|595.2|594.8|595.2|594.8|595.4|594.8|595.2|594.8|911
1655282360000|2022-06-15 08:39:20||595||594.8||595||594.8|100
1655282390000|2022-06-15 08:39:50||595||594.8||595||594.8|1527
1655282400000|2022-06-15 08:40:00|||||||||702
1655282410000|2022-06-15 08:40:10|595.4|595|595.4|595.2|595.4|595.2|595.4|595|4335
1655282420000|2022-06-15 08:40:20|595.6|595.4|595.4|595|595.6|595.4|595.4|595|1081
1655282430000|2022-06-15 08:40:30|595.2|594.8|595.2|594.8|595.2|595|595.2|594.8|3947
1655282440000|2022-06-15 08:40:40|||||||||1200
1655282450000|2022-06-15 08:40:50|595|594.6|594.4|594|595.2|594.8|594.4|594|11497
1655282460000|2022-06-15 08:41:00|594.6|594.2|594.4|594.2|594.6|594.2|594.4|594|1445
1655282480000|2022-06-15 08:41:20|594.2|594|594.4|594|594.4|594|594.2|594|1405
1655282500000|2022-06-15 08:41:40|594.2|593.8|594|593.6|594.2|593.8|594|593.6|7304
1655282520000|2022-06-15 08:42:00|593.8|593.4|593.8|593.2|594|593.6|593.8|593.2|0
1655282530000|2022-06-15 08:42:10|593.6|593.4|593.4|593|593.6|593.4|593.4|593|4513
1655282540000|2022-06-15 08:42:20|||||||||330
1655282560000|2022-06-15 08:42:40||593.2||593||593.2||593|1446
1655282570000|2022-06-15 08:42:50||593.2||593.2||593.2||593.2|1000
1655282580000|2022-06-15 08:43:00|593.6|593|593.8|593.6|593.8|593.6|593.6|593|10581
1655282610000|2022-06-15 08:43:30|||||||||1000
1655282620000|2022-06-15 08:43:40||593.4||593.4||593.4||593.4|3142
1655282630000|2022-06-15 08:43:50|||||||||1500
1655282670000|2022-06-15 08:44:30|||||||||10000
1655282690000|2022-06-15 08:44:50|593.6|593.2|593.4|593|593.6|593.2|593.4|593|1581
1655282730000|2022-06-15 08:45:30|593.2|592.8|593|592.6|593.2|592.8|593|592.6|8818
1655282740000|2022-06-15 08:45:40|||||||||970
1655282750000|2022-06-15 08:45:50|592.8|592.4|592.8|592.2|592.8|592.4|592.6|592.2|0
1655282760000|2022-06-15 08:46:00|592.6|592.4|592.8|592.6|592.8|592.6|592.6|592.4|1485
1655282770000|2022-06-15 08:46:10|592.6|592.4|592.6|592.2|592.6|592.4|592.6|592.2|1752
1655282800000|2022-06-15 08:46:40|592.4|592|592.4|592|592.4|592|592.4|592|3354
1655282810000|2022-06-15 08:46:50|592.6|592.2|592.6|592|592.6|592.4|592.6|592|19418
1655282820000|2022-06-15 08:47:00|592.8|592.2|592.8|592.2|592.8|592.4|592.6|592|0
1655282830000|2022-06-15 08:47:10||592.4||592.4||592.4||592.2|0
1655282860000|2022-06-15 08:47:40|592.6|592.2|592.6|592.2|592.6|592.2|592.6|592|1000
1655282870000|2022-06-15 08:47:50||592||592.2||592.2||592|0
1655282880000|2022-06-15 08:48:00|592.4|592|592.4|592|592.4|592.2|592.4|592|0
1655282890000|2022-06-15 08:48:10|592.2|592.2|592.4|591.8|592.4|592.2|592.2|591.8|35093
1655282900000|2022-06-15 08:48:20||592||591.8||592||591.8|0
1655282910000|2022-06-15 08:48:30|592.2|591.6|592.2|591.6|592.2|591.6|591.8|591.6|15803
1655282920000|2022-06-15 08:48:40|592|591.8|591.8|591.6|592|591.8|591.8|591.6|778
1655282930000|2022-06-15 08:48:50|592|591.8|592|591.6|592|591.8|592|591.6|11062
1655282940000|2022-06-15 08:49:00|||||||||309
1655282950000|2022-06-15 08:49:10|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|4254
1655282960000|2022-06-15 08:49:20|591.6|591.2|591.8|591.4|591.8|591.6|591.6|591.2|20353
1655282970000|2022-06-15 08:49:30|591.6|591.2|591.6|591|591.6|591.2|591.4|591|3412
1655282980000|2022-06-15 08:49:40|591.2||591.4||591.6||591.2||2954
1655282990000|2022-06-15 08:49:50||591.2||591.2||591.2||591.2|2000
1655283000000|2022-06-15 08:50:00|591.2|591|591.4|591.2|591.4|591.2|591.2|591|5312
1655283010000|2022-06-15 08:50:10||591||591||591||591|0
1655283050000|2022-06-15 08:50:50|||||||||4107655
1655283060000|2022-06-15 08:51:00|||||||||364
1655283070000|2022-06-15 08:51:10|||||||||1523
1655283080000|2022-06-15 08:51:20|591.6|591.2|591.8|591.4|591.8|591.4|591.6|590.8|41585
1655283090000|2022-06-15 08:51:30|592|591.6|592.2|591.6|592.2|591.8|592|591.6|10545
1655283100000|2022-06-15 08:51:40|592|591.8|592|591.6|592|591.8|592|591.4|2970
1655283110000|2022-06-15 08:51:50||591.4||591.4||591.6||591.4|0
1655283120000|2022-06-15 08:52:00|591.8|591.6|591.4|591|591.8|591.6|591.4|591|10587
1655283130000|2022-06-15 08:52:10|||||||||1000
1655283140000|2022-06-15 08:52:20|591.6|591.2|591.4|591|591.6|591.4|591.4|591|6338
1655283160000|2022-06-15 08:52:40|591.6|591.2|591.6|591.2|591.8|591.4|591.6|591|3198
1655283170000|2022-06-15 08:52:50||591||591||591.2||591|0
1655283180000|2022-06-15 08:53:00||591.2||591||591.2||591|0
1655283190000|2022-06-15 08:53:10||591.2||591.4||591.4||591.2|0
1655283200000|2022-06-15 08:53:20|591.8|591.6|591.8|591.4|591.8|591.6|591.8|591.4|4644
1655283210000|2022-06-15 08:53:30|||||||||100
1655283240000|2022-06-15 08:54:00|591.6|591.2|591.2|591|591.8|591.2|591.2|591|10347
1655283260000|2022-06-15 08:54:20|591|590.8|591|590.6|591|590.8|591|590.6|11476
1655283270000|2022-06-15 08:54:30|590.8|590.4|590.6|590.4|591|590.4|590.6|590.2|2885
1655283290000|2022-06-15 08:54:50|590.8||590.8||590.8||590.8||3713
1655283300000|2022-06-15 08:55:00|590.6|590.2|590.4|590|590.6|590.2|590.4|590|2939
1655283320000|2022-06-15 08:55:20||590.2||590||590.2||590|3517
1655283340000|2022-06-15 08:55:40|590.6|590.2|590.6|590.4|590.6|590.4|590.6|590|5994
1655283350000|2022-06-15 08:55:50||590.2||590.2||590.2||590|4139
1655283360000|2022-06-15 08:56:00|590.4|590|590.4|590|590.4|590.2|590.4|590|748
1655283380000|2022-06-15 08:56:20|590.2|589.8|590.2|589.8|590.4|590|590|589.8|35588
1655283390000|2022-06-15 08:56:30|590.4|590|590.6|590|590.6|590.4|590.4|589.8|13952
1655283400000|2022-06-15 08:56:40|590.4|589.8|590.2|589.8|590.4|590|590|589.8|1660
1655283410000|2022-06-15 08:56:50|590.4|590|590.2|589.8|590.4|590|590.2|589.8|5000
1655283420000|2022-06-15 08:57:00|||||||||1000
1655283430000|2022-06-15 08:57:10|590||590||590||590||0
1655283450000|2022-06-15 08:57:30||589.6||589.6||589.6||589.6|3887
1655283480000|2022-06-15 08:58:00||589.8||589.6||589.8||589.6|6978
1655283490000|2022-06-15 08:58:10||589.8||589.8||589.8||589.8|0
1655283500000|2022-06-15 08:58:20|590.2|589.6|590|589.6|590.2|589.6|590|589.6|33
1655283510000|2022-06-15 08:58:30||589.8||589.8||589.8||589.8|0
1655283520000|2022-06-15 08:58:40||589.6||589.6||589.6||589.6|0
1655283530000|2022-06-15 08:58:50|589.8|589.4|589.8|589.4|589.8|589.4|589.6|589.4|2264
1655283540000|2022-06-15 08:59:00|589.6|589.2|589.4|589|589.6|589.2|589.4|589|2034
1655283550000|2022-06-15 08:59:10|589.2|588.8|589|588.8|589.2|588.8|589|588.8|2075
1655283560000|2022-06-15 08:59:20|588.8|588.6|589.2|589|589.4|589|588.8|588.4|15305
1655283570000|2022-06-15 08:59:30|589.4|589.2|589.4|589|589.4|589.2|589.4|589|894
1655283580000|2022-06-15 08:59:40|589.2|588.8|589.2|588.8|589.2|589|589.2|588.8|0
1655283590000|2022-06-15 08:59:50|589.4|589|589.8|589.4|589.8|589.4|589.4|589|5571
1655283600000|2022-06-15 09:00:00|589.6|589.2|589|588.4|589.8|589.2|589|588.4|4895
1655283610000|2022-06-15 09:00:10|588.8|588.2|588.4|588|588.8|588.2|588.4|588|0
1655283620000|2022-06-15 09:00:20|588.2|587.8|588|587.6|588.2|587.8|588|587.6|1300
1655283630000|2022-06-15 09:00:30|588.2|587.8|588.4|588|588.4|588|588.2|587.8|41076
1655283640000|2022-06-15 09:00:40|588.2||588.4||588.4||588.2||0
1655283650000|2022-06-15 09:00:50|588.6|588.2|588.6|588.2|588.6|588.2|588.6|588.2|4302
1655283680000|2022-06-15 09:01:20|588.8|588.4|589|588.6|589|588.6|588.8|588.4|17032
1655283690000|2022-06-15 09:01:30|588.8|588.4|589|588.4|589|588.6|588.8|588.4|2700
1655283700000|2022-06-15 09:01:40|588.8||588.8||588.8||588.8||0
1655283710000|2022-06-15 09:01:50||588.2||588.4||588.4||588.2|454
1655283720000|2022-06-15 09:02:00||588.2||588.6||588.6||588.2|0
1655283730000|2022-06-15 09:02:10||588.4||588.2||588.4||588.2|0
1655283740000|2022-06-15 09:02:20|588.6||588.6||588.6||588.6||0
1655283750000|2022-06-15 09:02:30||588||588||588.2||588|0
1655283760000|2022-06-15 09:02:40|588.4|588.2|588.4|588|588.4|588.2|588.4|588|0
1655283780000|2022-06-15 09:03:00|588.2|587.8|588.6|588.2|588.6|588.2|588|587.6|86945
1655283810000|2022-06-15 09:03:30|588.4|588|588.2|587.8|588.6|588|588.2|587.8|14897
1655283820000|2022-06-15 09:03:40|588|587.6|587.8|587.4|588|587.6|587.6|587.4|7843
1655283830000|2022-06-15 09:03:50|||||||||2500
1655283840000|2022-06-15 09:04:00|587.6|587.2|587.4|587|587.8|587.2|587|586.6|31278
1655283850000|2022-06-15 09:04:10|587.2|586.8|586.8|586.4|587.2|586.8|586.8|586.4|6575
1655283860000|2022-06-15 09:04:20|587|586.6|586.8|586.4|587|586.6|586.8|586.4|2545
1655283870000|2022-06-15 09:04:30|586.6||586.8||586.8||586.6||4707
1655283880000|2022-06-15 09:04:40|586.6|586.2|586.6|586.2|586.6|586.2|586.6|586.2|97
1655283900000|2022-06-15 09:05:00||586.4||586.2||586.4||586.2|2000
1655283940000|2022-06-15 09:05:40|586.4|586|586.4|586|586.4|586|586.2|586|9921
1655283960000|2022-06-15 09:06:00|586.2||586.2||586.2||586.2||0
1655283970000|2022-06-15 09:06:10|586|585.8|586|585.8|586|586|586|585.8|5121
1655283980000|2022-06-15 09:06:20|585.8|585.6|585.8|585.6|585.8|585.6|585.8|585.6|6040
1655283990000|2022-06-15 09:06:30|586|585.8|586.2|585.6|586.2|586|586|585.6|29669
1655284010000|2022-06-15 09:06:50|586.4|585.8|586.6|586.2|586.6|586.2|586.4|585.8|9847
1655284020000|2022-06-15 09:07:00|586.4|586|586.6|586.2|586.6|586.2|586.4|586|4740
1655284040000|2022-06-15 09:07:20|586.8|586.4|586.8|586.4|586.8|586.6|586.8|586.2|2307
1655284050000|2022-06-15 09:07:30|587|586.6|587|586.6|587|586.6|587|586.4|483
1655284060000|2022-06-15 09:07:40|586.8|586.4|586.8|586.4|586.8|586.4|586.6|586.2|5438
1655284070000|2022-06-15 09:07:50|587|586.6|587.2|586.8|587.2|586.8|587|586.6|9365
1655284080000|2022-06-15 09:08:00|587.4|587|587.4|587.2|587.4|587.2|587.4|586.8|1346
1655284090000|2022-06-15 09:08:10|587.6||587.6||587.6||587.6||734
1655284110000|2022-06-15 09:08:30|587.8|587.4|588|587.4|588|587.6|587.6|587.4|7188
1655284130000|2022-06-15 09:08:50|587.8||587.8||587.8||587.8||0
1655284140000|2022-06-15 09:09:00|587.6|587.2|587.6|587|587.6|587.2|587.6|587|3819
1655284150000|2022-06-15 09:09:10|587.4|587.2|586.4|585.8|587.4|587.2|586.4|585.8|12468
1655284160000|2022-06-15 09:09:20|586.6|586|587|586.6|587|586.8|586.6|586|7351
1655284170000|2022-06-15 09:09:30|587.2|586.8|587.2|586.6|587.4|587|587.2|586.6|1983
1655284180000|2022-06-15 09:09:40|587|586.8|587.2|586.8|587.2|586.8|587|586.6|0
1655284190000|2022-06-15 09:09:50|587.4|587|587.4|587|587.4|587|587.2|586.8|4819
1655284200000|2022-06-15 09:10:00|587.6|587.2|587.6|587.2|587.6|587.2|587.6|587|2000
1655284210000|2022-06-15 09:10:10|587.4|587|587.6|587|587.6|587|587.2|586.8|3940
1655284220000|2022-06-15 09:10:20|587.4|586.8|587.2|586.8|587.4|587|587|586.6|11735
1655284230000|2022-06-15 09:10:30|587.4|587|587.4|587|587.4|587|587.4|587|3624
1655284240000|2022-06-15 09:10:40|587.6|587.2|587.6|587|587.6|587.2|587.4|586.8|6468
1655284250000|2022-06-15 09:10:50|587.4|587.2|587.6|587.2|587.6|587.2|587.4|587|6918
1655284260000|2022-06-15 09:11:00||587.4||587.4||587.4||587.2|0
1655284280000|2022-06-15 09:11:20|587.8||587.8||587.8||587.8||2947
1655284290000|2022-06-15 09:11:30|||||||||749
1655284300000|2022-06-15 09:11:40|||||||||1486
1655284310000|2022-06-15 09:11:50|587.6|587.2|588.2|587.8|588.2|587.8|587.4|587|10232
1655284320000|2022-06-15 09:12:00|588.4|588|588.4|588|588.4|588|588.4|588|747
1655284330000|2022-06-15 09:12:10|588.2|587.8|587.8|587.4|588.4|587.8|587.8|587.4|1896
1655284340000|2022-06-15 09:12:20|588|587.6|588.2|587.6|588.2|587.6|588|587.4|2000
1655284350000|2022-06-15 09:12:30|588.4|587.8|588.4|588|588.4|588|588.2|587.8|0
1655284400000|2022-06-15 09:13:20|||||||||289
1655284430000|2022-06-15 09:13:50|||||||||100
1655284440000|2022-06-15 09:14:00|588.2|587.8|588.4|588|588.4|588|588|587.6|19102
1655284480000|2022-06-15 09:14:40|588.6|588.2|588.8|588.4|588.8|588.6|588.6|588|9427
1655284490000|2022-06-15 09:14:50|588.6|588.2|588.6|588.2|588.6|588.4|588.6|588.2|0
1655284500000|2022-06-15 09:15:00|588.4|588|588.4|588|588.4|588|588.4|588|606
1655284510000|2022-06-15 09:15:10|588.6|588.2|588.6|588.2|588.6|588.4|588.6|588|0
1655284520000|2022-06-15 09:15:20||588||588||588.2||588|0
1655284530000|2022-06-15 09:15:30|588.4|587.8|588.2|587.8|588.4|587.8|588.2|587.8|2774
1655284560000|2022-06-15 09:16:00|588.4|588|588.4|588|588.4|588.2|588.4|587.8|8658
1655284570000|2022-06-15 09:16:10|588.2|587.8|588|587.8|588.2|588|588|587.8|1543
1655284610000|2022-06-15 09:16:50|587.8|587.6|588|587.8|588.2|587.8|587.8|587.6|18648
1655284620000|2022-06-15 09:17:00|588.2||588.2||588.2||588.2||1507
1655284630000|2022-06-15 09:17:10|588.4|588|588.4|588|588.4|588|588|587.6|3262
1655284640000|2022-06-15 09:17:20|588.2||588.4||588.4||588.2||1486
1655284650000|2022-06-15 09:17:30|588.6|588.2|588.8|588.4|588.8|588.4|588.6|588.2|1654
1655284660000|2022-06-15 09:17:40|588.6|588.2|588.8|588.4|589|588.6|588.6|588.2|1481
1655284670000|2022-06-15 09:17:50|589|588.6|589|588.4|589|588.6|588.8|588.4|3793
1655284680000|2022-06-15 09:18:00||588.6||588.6||588.6||588.6|0
1655284700000|2022-06-15 09:18:20|588.8||589||589||588.8||748
1655284710000|2022-06-15 09:18:30|588.8|588.4|589|588.6|589|588.6|588.8|588.4|3399
1655284720000|2022-06-15 09:18:40|589.2|588.4|589|588.6|589.2|588.8|589|588.4|17241
1655284730000|2022-06-15 09:18:50|589.2|588.8|589.2|588.8|589.2|588.8|589.2|588.8|7316
1655284740000|2022-06-15 09:19:00|589.4|589|589.4|589|589.4|589|589.2|589|4311
1655284750000|2022-06-15 09:19:10|589.2|588.8|589.2|588.8|589.4|588.8|589.2|588.8|0
1655284760000|2022-06-15 09:19:20|589|588.6|589.2|588.8|589.2|588.8|589|588.6|14114
1655284770000|2022-06-15 09:19:30||589||589||589||589|0
1655284780000|2022-06-15 09:19:40|589|588.8|589.2|588.8|589.2|588.8|589|588.8|2453
1655284790000|2022-06-15 09:19:50||588.6||588.8||588.8||588.6|6957
1655284810000|2022-06-15 09:20:10|589.4|589|589.6|589.2|589.6|589.2|589.4|589|6842
1655284820000|2022-06-15 09:20:20||589||589||589.2||589|0
1655284840000|2022-06-15 09:20:40|589.4|588.8|589.4|588.8|589.4|588.8|589.2|588.8|0
1655284850000|2022-06-15 09:20:50|589.2|589|589.2|589|589.2|589|589.2|589|3918
1655284860000|2022-06-15 09:21:00||588.8||588.8||588.8||588.8|2431
1655284870000|2022-06-15 09:21:10|589.4|589|589.6|589|589.6|589.2|589.4|589|1375
1655284880000|2022-06-15 09:21:20|589.4||589.4||589.4||589.4||0
1655284890000|2022-06-15 09:21:30|589.6|588.8|589.4|589|589.6|589|589.4|588.8|425
1655284900000|2022-06-15 09:21:40||588.8||589||589||588.8|0
1655284910000|2022-06-15 09:21:50||588.8||588.8||589||588.8|0
1655284930000|2022-06-15 09:22:10|589.2|588.6|588.6|588|589.2|588.8|588.4|588|24928
1655284940000|2022-06-15 09:22:20|588.4|587.8|588.6|588|588.6|588.2|588.4|587.8|18865
1655284950000|2022-06-15 09:22:30|588.4|588.2|588.6|588.2|588.6|588.2|588.4|587.8|21437
1655284960000|2022-06-15 09:22:40|588.4|588|588.6|588.2|588.6|588.2|588.4|588|3245
1655284990000|2022-06-15 09:23:10|588.8|588.4|588.8|588.2|588.8|588.4|588.8|588.2|9208
1655285000000|2022-06-15 09:23:20|588.6|588.4|589|588.6|589|588.6|588.6|588.4|30849
1655285010000|2022-06-15 09:23:30|588.8|588.4|589|588.4|589|588.6|588.8|588.4|11493
1655285030000|2022-06-15 09:23:50||588.6||588.6||588.6||588.6|0
1655285040000|2022-06-15 09:24:00|589.2|588.8|589.2|588.8|589.2|588.8|589.2|588.8|10955
1655285060000|2022-06-15 09:24:20|589.4|589|589.4|589|589.4|589|589.4|589|404
1655285070000|2022-06-15 09:24:30|589.2|588.8|589.2|588.6|589.2|588.8|589|588.6|15640
1655285090000|2022-06-15 09:24:50|589|588.8|588.6|588.2|589.2|588.8|588.6|588.2|12028
1655285100000|2022-06-15 09:25:00|588.4|588|588.2|587.8|588.6|588|588.2|587.8|1245
1655285110000|2022-06-15 09:25:10|||||||||300
1655285120000|2022-06-15 09:25:20|588.4|588|588.6|588.2|588.6|588.2|588.4|588|9276
1655285130000|2022-06-15 09:25:30|588.4|588|588.6|588|588.6|588.2|588.4|588|0
1655285140000|2022-06-15 09:25:40||588.2||588||588.2||588|0
1655285150000|2022-06-15 09:25:50||588.2||588.2||588.2||588|0
1655285160000|2022-06-15 09:26:00||588||588.2||588.2||588|0
1655285170000|2022-06-15 09:26:10||588||588.2||588.2||588|0
1655285190000|2022-06-15 09:26:30||588.4||588.4||588.4||588.4|4359
1655285200000|2022-06-15 09:26:40|588.8||588.8||588.8||588.8||1499
1655285220000|2022-06-15 09:27:00|588.6|588.2|588.4|588.2|588.8|588.2|588.4|588.2|519
1655285230000|2022-06-15 09:27:10|588.6|588|588.8|588.4|588.8|588.4|588.6|588|1384
1655285240000|2022-06-15 09:27:20|589|588.6|589|588.6|589|588.6|589|588.6|4484
1655285250000|2022-06-15 09:27:30|589.2|588.8|589.2|589|589.2|589|589.2|588.8|1020
1655285260000|2022-06-15 09:27:40|589.4|589.2|589.4|589|589.4|589.2|589.4|589|672
1655285270000|2022-06-15 09:27:50||589.2||589.2||589.2||589.2|0
1655285280000|2022-06-15 09:28:00|589.6|589.4|589.6|589.4|589.6|589.4|589.6|589.4|364
1655285300000|2022-06-15 09:28:20|589.8|589.6|589.8|589.6|589.8|589.6|589.8|589.4|809
1655285310000|2022-06-15 09:28:30|590|589.8|590.2|589.8|590.2|589.8|590|589.8|330
1655285320000|2022-06-15 09:28:40|590|589.6|589.6|589.2|590|589.6|589.6|589.2|4389
1655285370000|2022-06-15 09:29:30|589.4|589|589.4|589|589.4|589.2|589.4|589|16068
1655285390000|2022-06-15 09:29:50||589.2||589.2||589.2||589.2|0
1655285400000|2022-06-15 09:30:00||589||589.2||589.2||589|1404
1655285410000|2022-06-15 09:30:10||589||589||589||589|0
1655285420000|2022-06-15 09:30:20||589.2||589.2||589.2||589.2|0
1655285430000|2022-06-15 09:30:30||589||589||589.2||589|3557
1655285450000|2022-06-15 09:30:50|589.6|589.2|589.6|589.2|589.8|589.6|589.6|589|15038
1655285460000|2022-06-15 09:31:00|589.4|589|589.2|588.8|589.6|589.2|589.2|588.6|27806
1655285470000|2022-06-15 09:31:10|589|588.6|589|588.6|589|588.6|588.8|588.6|0
1655285480000|2022-06-15 09:31:20||588.8||588.6||588.8||588.6|0
1655285490000|2022-06-15 09:31:30||588.8||588.6||588.8||588.6|0
1655285500000|2022-06-15 09:31:40|588.8|588.4|588.8|588.4|589|588.4|588.8|588.4|247
1655285510000|2022-06-15 09:31:50||588.6||588.4||588.6||588.4|0
1655285520000|2022-06-15 09:32:00|589|588.6|588.8|588.6|589|588.6|588.8|588.4|2407
1655285530000|2022-06-15 09:32:10||588.4||588.6||588.6||588.4|0
1655285540000|2022-06-15 09:32:20||588.4||588.4||588.4||588.4|0
1655285550000|2022-06-15 09:32:30||588.6||588.6||588.6||588.6|50
1655285560000|2022-06-15 09:32:40|588.6|588.4|588.6|588.2|588.6|588.4|588.4|588|24815
1655285570000|2022-06-15 09:32:50|588.4|588|588.4|588|588.6|588.2|588.4|588|0
1655285590000|2022-06-15 09:33:10|588.6|588.2|588.6|588.2|588.6|588.2|588.6|588.2|552
1655285600000|2022-06-15 09:33:20|588.4|588|588.4|588|588.6|588.2|588.4|588|1514
1655285610000|2022-06-15 09:33:30|588.2|587.8|588.4|587.8|588.4|588|588.2|587.8|2151
1655285620000|2022-06-15 09:33:40|588.2|588|588|587.6|588.4|588|588|587.6|2500
1655285630000|2022-06-15 09:33:50|587.8|587.8|588|587.6|588|587.8|587.8|587.6|1000
1655285680000|2022-06-15 09:34:40|587.8|587.4|587.6|587.2|587.8|587.4|587.6|587.2|2134
1655285690000|2022-06-15 09:34:50|587.4|587|587.4|587|587.4|587|587.2|587|3974
1655285700000|2022-06-15 09:35:00|587.2|586.8|587.4|587|587.4|587|587.2|586.8|0
1655285710000|2022-06-15 09:35:10|587.2|586.8|587.2|586.8|587.2|587|587.2|586.8|0
1655285720000|2022-06-15 09:35:20|587|586.6|587|586.6|587.2|586.8|587|586.6|0
1655285730000|2022-06-15 09:35:30|587.2|586.8|587.4|587|587.4|587.2|587.2|586.6|12504
1655285750000|2022-06-15 09:35:50|587.6|587.2|587.6|587.2|587.6|587.4|587.6|587|4568
1655285760000|2022-06-15 09:36:00|587.4|587|587.6|587.2|587.8|587.6|587.4|587|15034
1655285780000|2022-06-15 09:36:20|587.4|587|587.2|586.8|587.6|587.2|587.2|586.8|3027
1655285790000|2022-06-15 09:36:30||587||586.8||587||586.8|1096
1655285800000|2022-06-15 09:36:40|587|586.6|587|586.8|587.2|586.8|587|586.6|1746
1655285810000|2022-06-15 09:36:50||586.6||586.8||586.8||586.6|793
1655285830000|2022-06-15 09:37:10||586.6||586.6||586.8||586.6|1320
1655285850000|2022-06-15 09:37:30|586.8|586.8|587.4|587|587.4|587|586.8|586.6|17968
1655285860000|2022-06-15 09:37:40|587.2|586.8|587|586.4|587.4|587|586.8|586.4|10079
1655285870000|2022-06-15 09:37:50|586.8|586.6|586.8|586.6|586.8|586.6|586.6|586.2|3351
1655285880000|2022-06-15 09:38:00|587|586.8|587|586.8|587|586.8|587|586.8|4459
1655285890000|2022-06-15 09:38:10|586.8|586.6|587|586.6|587|586.6|586.8|586.4|0
1655285900000|2022-06-15 09:38:20|586.8|586.4|586.8|586.4|587|586.6|586.8|586.4|0
1655285910000|2022-06-15 09:38:30|586.6|586.2|586.8|586.4|586.8|586.4|586.6|586.2|0
1655285920000|2022-06-15 09:38:40|587|586.6|587|586.6|587|586.6|586.8|586.4|2654
1655285930000|2022-06-15 09:38:50|586.8|586.4|587|586.6|587|586.6|586.8|586.4|0
1655285980000|2022-06-15 09:39:40||586.4||586.6||586.6||586.4|0
1655286000000|2022-06-15 09:40:00|587.2|586.8|587.4|587.2|587.4|587.2|587.2|586.6|7179
1655286020000|2022-06-15 09:40:20||587||587||587.2||587|1060
1655286030000|2022-06-15 09:40:30||587.2||587.2||587.2||587|9
1655286040000|2022-06-15 09:40:40|587.6|587|587.8|587.4|587.8|587.4|587.6|587|7166
1655286050000|2022-06-15 09:40:50|587.6|587.6|587.6|587.4|587.6|587.6|587.6|587.2|506
1655286060000|2022-06-15 09:41:00|587.4|587.2|587.6|587.2|587.6|587.4|587.4|587|0
1655286070000|2022-06-15 09:41:10||587.4||587.4||587.4||587.2|2000
1655286080000|2022-06-15 09:41:20|587.4|587.2|587.6|587.2|587.6|587.4|587.4|587.2|0
1655286090000|2022-06-15 09:41:30|587.4|587.4|587.6|587.4|587.6|587.4|587.4|587|22995
1655286100000|2022-06-15 09:41:40|587.4|587.2|587.6|587.2|587.6|587.2|587.4|587|0
1655286120000|2022-06-15 09:42:00|587.4|587|587.2|587|587.6|587.2|587.2|587|1851
1655286140000|2022-06-15 09:42:20|587.4|587.2|587.4|587.2|587.4|587.2|587.4|587.2|3267
1655286150000|2022-06-15 09:42:30|587.6|587|587.6|587.4|587.6|587.4|587.6|587|3153
1655286160000|2022-06-15 09:42:40|587.8|587.6|588|587.6|588|587.6|587.8|587.4|15752
1655286170000|2022-06-15 09:42:50|587.8|587.8|588.4|588|588.4|588|587.8|587.8|1755
1655286180000|2022-06-15 09:43:00|588.2||588.4||588.4||588.2||0
1655286190000|2022-06-15 09:43:10|588.2|588.2|588.2|588|588.2|588.2|588.2|588|0
1655286200000|2022-06-15 09:43:20|588|587.8|588.2|587.8|588.2|588|588|587.8|1731
1655286210000|2022-06-15 09:43:30||588||588||588||587.8|800
1655286220000|2022-06-15 09:43:40|588.4|587.8|589.2|588.8|589.4|589|588.4|587.8|8569
1655286230000|2022-06-15 09:43:50|589.4|589|590.6|590.2|590.8|590.6|589.4|589|30166
1655286240000|2022-06-15 09:44:00|590.4|590|589.6|589.2|590.4|590|589.6|589.2|0
1655286250000|2022-06-15 09:44:10|589.4|589.4|589.4|589|589.4|589.4|589.4|588.8|3306
1655286260000|2022-06-15 09:44:20|589.2|588.8|589.6|589.4|589.6|589.4|588.8|588.4|35464
1655286270000|2022-06-15 09:44:30||589.2||589.4||589.4||589.2|1700
1655286280000|2022-06-15 09:44:40|589.4|589.2|589.4|588.8|589.4|589.2|589.4|588.8|0
1655286290000|2022-06-15 09:44:50|589.2|589|589.4|589.2|589.4|589.2|589.2|588.8|0
1655286300000|2022-06-15 09:45:00|589.6|589|590.2|589.6|590.2|589.8|589.6|588.8|8404
1655286310000|2022-06-15 09:45:10|590.4|589.8|590.2|589.6|590.4|590|590|589.4|0
1655286320000|2022-06-15 09:45:20|590|589.8|589.8|589.4|590|589.8|589.6|589.2|1481
1655286330000|2022-06-15 09:45:30|589.6|589.2|589.6|589.2|589.8|589.4|589.6|589.2|0
1655286340000|2022-06-15 09:45:40|589.8|589.4|590|589.6|590|589.8|589.8|589.2|5029
1655286350000|2022-06-15 09:45:50|589.8||590||590||589.8||0
1655286360000|2022-06-15 09:46:00|589.8|589.4|589.2|588.8|589.8|589.4|589.2|588.8|3056
1655286370000|2022-06-15 09:46:10|589|589|589.2|588.8|589.2|589|589|588.6|0
1655286380000|2022-06-15 09:46:20|589|588.6|589.2|588.8|589.2|589|589|588.6|0
1655286390000|2022-06-15 09:46:30|589.4|589|589.4|589|589.6|589.2|589.4|589|2684
1655286400000|2022-06-15 09:46:40|589.6|588.8|589.6|589.4|589.6|589.4|589.6|588.8|120
1655286410000|2022-06-15 09:46:50|589.4|589.2|589.4|589|589.6|589.2|589.4|589|999
1655286420000|2022-06-15 09:47:00|589.6|589.2|589.6|589.2|589.6|589.4|589.6|589.2|404
1655286430000|2022-06-15 09:47:10|589.4|589.4|589.6|589.2|589.6|589.4|589.4|589|0
1655286440000|2022-06-15 09:47:20|589.4|589|589.6|589.2|589.6|589.4|589.4|589|0
1655286450000|2022-06-15 09:47:30|589.4|589|589.4|589|589.6|589.2|589.4|589|0
1655286460000|2022-06-15 09:47:40|589.2|588.8|589.2|588.8|589.4|589|589|588.6|0
1655286470000|2022-06-15 09:47:50|589|588.6|589|588.6|589|588.8|589|588.6|0
1655286480000|2022-06-15 09:48:00||588.8||588.6||588.8||588.6|0
1655286490000|2022-06-15 09:48:10|589.2|588.8|589|588.8|589.2|589|589|588.8|829
1655286510000|2022-06-15 09:48:30|589.2|589|589.4|589|589.8|589.4|589.2|588.8|4520
1655286520000|2022-06-15 09:48:40|589.2|588.8|589.2|588.8|589.2|589|589|588.8|0
1655286540000|2022-06-15 09:49:00||589||589||589||589|398
1655286550000|2022-06-15 09:49:10|589.4|589.2|589.6|589.2|589.6|589.2|589.4|589.2|924
1655286560000|2022-06-15 09:49:20|589.4|589|589.4|589|589.6|589|589.4|589|457
1655286570000|2022-06-15 09:49:30|589.6|589.2|589.6|589.2|589.8|589.4|589.6|589.2|0
1655286590000|2022-06-15 09:49:50|||||||||199
1655286630000|2022-06-15 09:50:30|589.4|589|589.2|589|589.4|589.2|589.2|589|590
1655286640000|2022-06-15 09:50:40|589.4||589.4||589.4||589.4||0
1655286650000|2022-06-15 09:50:50|589.2||589.2||589.2||589.2||0
1655286660000|2022-06-15 09:51:00|589.4|589.2|589.8|589.6|590|589.6|589.4|589.2|10903
1655286680000|2022-06-15 09:51:20|589.6|589.4|589.6|589.2|589.6|589.4|589.4|589|667
1655286690000|2022-06-15 09:51:30|589.4|589|589.4|589|589.4|589|589.4|589|0
1655286700000|2022-06-15 09:51:40||589.2||589||589.2||589|430
1655286720000|2022-06-15 09:52:00|589.2|588.8|589.2|588.8|589.4|588.8|589.2|588.8|0
1655286730000|2022-06-15 09:52:10|589||589||589||589||0
1655286740000|2022-06-15 09:52:20||588.6||588.6||588.6||588.6|1858
1655286750000|2022-06-15 09:52:30|588.8|588.4|589|588.6|589|588.6|588.6|588.2|9494
1655286760000|2022-06-15 09:52:40|588.8|588.4|589.2|588.8|589.2|589|588.8|588.4|12390
1655286770000|2022-06-15 09:52:50||589||588.8||589||588.8|5080
1655286780000|2022-06-15 09:53:00|589|588.6|589.2|588.8|589.2|588.8|589|588.6|769
1655286790000|2022-06-15 09:53:10|589.4|589|589.4|589.2|589.4|589.2|589.4|589|1276
1655286800000|2022-06-15 09:53:20||589||589.2||589.2||589|0
1655286810000|2022-06-15 09:53:30||589||589||589||589|425
1655286840000|2022-06-15 09:54:00|589.2|588.8|589.4|589.2|589.4|589.2|589.2|588.8|15578
1655286850000|2022-06-15 09:54:10|589.2|589|589.4|589|589.4|589.2|589.2|588.8|425
1655286860000|2022-06-15 09:54:20|589.2|588.8|589.4|589|589.4|589|589.2|588.8|2112
1655286870000|2022-06-15 09:54:30|589.2|588.8|589.4|589|589.4|589|589.2|588.8|0
1655286880000|2022-06-15 09:54:40|589.6|589.2|589.6|589.4|589.6|589.4|589.6|589.2|8595
1655286890000|2022-06-15 09:54:50|589.8|589.6|589.8|589.4|589.8|589.6|589.8|589.4|2192
1655286900000|2022-06-15 09:55:00|589.6|589.2|589.8|589.4|589.8|589.6|589.4|589|2964
1655286920000|2022-06-15 09:55:20|590|589.6|590|589.6|590|589.6|590|589.4|3772
1655286930000|2022-06-15 09:55:30|589.8|589.4|590|589.6|590|589.6|589.8|589.4|713
1655286940000|2022-06-15 09:55:40|589.8|589.4|590|589.6|590|589.6|589.8|589.4|6983
1655286950000|2022-06-15 09:55:50|589.8|589.4|588.8|588.4|590|589.6|588.8|588.4|60852
1655286960000|2022-06-15 09:56:00|588.6|588.6|588.4|588|588.8|588.6|588.2|588|11219
1655286990000|2022-06-15 09:56:30|588.2|588.2|588.4|588.2|588.6|588.2|588.2|588.2|5365
1655287000000|2022-06-15 09:56:40|588.6|588.4|588.4|588|588.6|588.4|588.4|588|1016
1655287010000|2022-06-15 09:56:50|588.6|588.2|588.6|588.4|588.6|588.4|588.6|588.2|2065
1655287020000|2022-06-15 09:57:00|588.4|588.2|588.2|587.8|588.6|588.2|588|587.6|5276
1655287030000|2022-06-15 09:57:10||587.6||587.8||587.8||587.6|19
1655287040000|2022-06-15 09:57:20||588||587.8||588||587.8|882
1655287060000|2022-06-15 09:57:40|588|587.6|588.2|587.8|588.2|587.8|588|587.6|0
1655287080000|2022-06-15 09:58:00|588|587.6|588|587.8|588|587.8|588|587.6|0
1655287090000|2022-06-15 09:58:10|588.2|587.6|588.4|588.2|588.4|588.2|588.2|587.6|7031
1655287100000|2022-06-15 09:58:20||588||588.2||588.2||588|0
1655287110000|2022-06-15 09:58:30|588.2|588|588|587.8|588.2|588|588|587.8|372
1655287120000|2022-06-15 09:58:40|588.2|588|588|587.8|588.2|588|588|587.8|727
1655287140000|2022-06-15 09:59:00|588.2|588|588|587.8|588.2|588|588|587.8|0
1655287150000|2022-06-15 09:59:10|588.2|588|588.2|587.8|588.2|588|588.2|587.8|430
1655287160000|2022-06-15 09:59:20|588.4|588|588.4|588.2|588.4|588.2|588.4|588|14110
1655287170000|2022-06-15 09:59:30|588.2|588|588.4|588|588.4|588|588.2|587.8|0
1655287180000|2022-06-15 09:59:40||588.2||588||588.2||588|0
1655287190000|2022-06-15 09:59:50|588.2|587.8|588.4|588|588.4|588|588.2|587.8|0
1655287200000|2022-06-15 10:00:00|588.2|587.8|588|587.8|588.4|588|588|587.8|214
1655287210000|2022-06-15 10:00:10||587.6||587.6||587.6||587.6|3183
1655287220000|2022-06-15 10:00:20|587.8|587.4|587.6|587.2|588|587.6|587.6|587.2|1763
1655287230000|2022-06-15 10:00:30|587.8|587.4|587.6|587.2|587.8|587.4|587.6|587.2|0
1655287250000|2022-06-15 10:00:50|587.4||587.4||587.4||587.4||0
1655287260000|2022-06-15 10:01:00|||||||||352
1655287270000|2022-06-15 10:01:10||587||587||587||587|2929
1655287310000|2022-06-15 10:01:50|587.6|587.2|587.6|587.4|587.8|587.6|587.6|587.2|7461
1655287320000|2022-06-15 10:02:00|587.4|587.2|587.4|587|587.6|587.2|587.4|587|4706
1655287330000|2022-06-15 10:02:10|587.6|587.2|587.4|587|587.6|587.2|587.2|587|554
1655287350000|2022-06-15 10:02:30|587.2|586.8|587.2|586.8|587.4|587|587.2|586.8|69
1655287360000|2022-06-15 10:02:40|587.4|587|587.4|587|587.4|587.2|587.4|586.8|4000
1655287380000|2022-06-15 10:03:00|587.2|586.8|587.2|587|587.2|587|587.2|586.8|0
1655287390000|2022-06-15 10:03:10||586.8||586.8||587||586.8|100
1655287400000|2022-06-15 10:03:20|587|586.6|586.8|586.4|587|586.6|586.8|586.4|0
1655287410000|2022-06-15 10:03:30|586.6|586.2|586.6|586.2|586.6|586.4|586.6|586.2|0
1655287420000|2022-06-15 10:03:40|586.4||586.6||586.6||586.4||0
1655287430000|2022-06-15 10:03:50|586.4||586.4||586.6||586.4||0
1655287440000|2022-06-15 10:04:00|586.6|586.4|586.6|586.2|586.6|586.4|586.6|586.2|3090
1655287450000|2022-06-15 10:04:10|586.4|586|586.6|586.2|586.6|586.4|586.4|585.8|7652
1655287460000|2022-06-15 10:04:20||586.4||586.2||586.4||586.2|0
1655287470000|2022-06-15 10:04:30|586.8|586.4|587.2|586.8|587.2|587|586.8|586.2|8143
1655287480000|2022-06-15 10:04:40|587|586.6|587.2|586.8|587.2|586.8|587|586.6|0
1655287490000|2022-06-15 10:04:50||587||587||587||587|0
1655287500000|2022-06-15 10:05:00|587|586.8|587|586.8|587|586.8|587|586.6|744
1655287510000|2022-06-15 10:05:10|587.2|586.6|587.4|587|587.6|587.4|587.2|586.6|22577
1655287520000|2022-06-15 10:05:20|587.6|587.2|587.6|587.4|587.6|587.4|587.4|587|0
1655287530000|2022-06-15 10:05:30|587.8|587.6|587.6|587.4|587.8|587.6|587.6|587.2|2424
1655287540000|2022-06-15 10:05:40|587.8||587.8||587.8||587.8||0
1655287550000|2022-06-15 10:05:50|587.6|587.2|587.6|587.2|587.8|587.4|587.6|587|1263
1655287560000|2022-06-15 10:06:00|587.8|587.4|587.8|587.4|587.8|587.4|587.6|587.2|349
1655287570000|2022-06-15 10:06:10|587.6|587.2|587.6|587.4|587.6|587.4|587.6|587.2|0
1655287590000|2022-06-15 10:06:30|587.4|587.2|587.2|587|587.4|587.2|587.2|587|370
1655287600000|2022-06-15 10:06:40||586.8||587||587||586.8|0
1655287610000|2022-06-15 10:06:50|||||||||701
1655287620000|2022-06-15 10:07:00||586.8||587||587||586.8|0
1655287630000|2022-06-15 10:07:10||586.8||586.8||586.8||586.8|0
1655287640000|2022-06-15 10:07:20|587|586.6|587|586.8|587|586.8|587|586.6|1782
1655287650000|2022-06-15 10:07:30||586.6||586.6||586.6||586.6|0
1655287660000|2022-06-15 10:07:40|587.2|586.8|587.2|587|587.2|587|587.2|586.6|6058
1655287670000|2022-06-15 10:07:50|587.4||587.4||587.4||587.4||100
1655287680000|2022-06-15 10:08:00|587.2|586.8|587.4|587|587.4|587|587.2|586.8|1424
1655287690000|2022-06-15 10:08:10||587.2||587.2||587.2||587|0
1655287700000|2022-06-15 10:08:20|587.2|587|587.2|586.8|587.2|587|587|586.6|0
1655287710000|2022-06-15 10:08:30||587||587||587||587|100
1655287720000|2022-06-15 10:08:40|587|586.8|587.2|587|587.2|587|587|586.8|2477
1655287740000|2022-06-15 10:09:00|587|586.8|587.2|586.8|587.2|587|587|586.8|10000
1655287750000|2022-06-15 10:09:10|587|586.6|587|586.8|587|586.8|587|586.6|706
1655287760000|2022-06-15 10:09:20||586.6||586.8||586.8||586.6|0
1655287770000|2022-06-15 10:09:30|587.2|587|587.2|586.8|587.2|587|587.2|586.8|3224
1655287790000|2022-06-15 10:09:50||587||587||587||587|0
1655287800000|2022-06-15 10:10:00||586.8||587||587||586.8|2705
1655287810000|2022-06-15 10:10:10|587.4|587.2|587.4|587|587.4|587.2|587.4|587|592
1655287820000|2022-06-15 10:10:20|587.2||587.2||587.2||587.2||0
1655287830000|2022-06-15 10:10:30|587.4||587.4||587.4||587.4||0
1655287840000|2022-06-15 10:10:40||587.2||587.2||587.2||587.2|1167
1655287850000|2022-06-15 10:10:50||587||587.2||587.2||587|0
1655287860000|2022-06-15 10:11:00||587||587.2||587.2||587|0
1655287870000|2022-06-15 10:11:10||587||587.2||587.2||587|0
1655287880000|2022-06-15 10:11:20||587||587.2||587.2||587|0
1655287890000|2022-06-15 10:11:30||587||587||587||587|1327
1655287900000|2022-06-15 10:11:40||587.2||587||587.2||587|0
1655287920000|2022-06-15 10:12:00||587.2||587.2||587.2||587.2|0
1655287940000|2022-06-15 10:12:20|587.2|587|587.4|587.2|587.4|587.2|587.2|587|2338
1655287950000|2022-06-15 10:12:30||587||587||587.2||587|0
1655288030000|2022-06-15 10:13:50|||||||||50
1655288040000|2022-06-15 10:14:00|587.2|587.2|587.4|587.2|587.4|587.2|587.2|587|10660
1655288050000|2022-06-15 10:14:10|587.6|587.4|588|587.8|588|587.8|587.6|587.4|16869
1655288060000|2022-06-15 10:14:20|588.2|588|588.2|587.8|588.2|588|588.2|587.8|1899
1655288070000|2022-06-15 10:14:30||588||588||588||588|0
1655288100000|2022-06-15 10:15:00|588.4|588.2|589|588.8|589|588.8|588.4|588.2|14472
1655288110000|2022-06-15 10:15:10|588.8|588.6|589|588.6|589|588.8|588.8|588.6|6885
1655288120000|2022-06-15 10:15:20|589.2|588.8|589.6|589.4|589.6|589.4|589.2|588.8|5850
1655288130000|2022-06-15 10:15:30|589.4|589.2|589.8|589.4|589.8|589.4|589.4|589.2|11133
1655288140000|2022-06-15 10:15:40|589.6|589.6|590.4|590|590.4|590|589.4|589|45685
1655288150000|2022-06-15 10:15:50|590.6|590.2|590.4|590.2|590.6|590.4|590.4|590|21390
1655288160000|2022-06-15 10:16:00|590.2|590|590.2|589.8|590.2|590|590|589.6|34724
1655288180000|2022-06-15 10:16:20|590|590|590.6|590.2|590.8|590.4|590|589.6|54765
1655288190000|2022-06-15 10:16:30|||||||||1049
1655288200000|2022-06-15 10:16:40|590.4|590|590.2|590|590.4|590.2|590.2|590|1528
1655288220000|2022-06-15 10:17:00|590|589.8|590.2|589.8|590.2|589.8|590|589.6|6502
1655288260000|2022-06-15 10:17:40|590|589.6|590.4|590.2|590.4|590.2|590|589.6|20940
1655288270000|2022-06-15 10:17:50||590||590||590||590|0
1655288320000|2022-06-15 10:18:40|||||||||500
1655288330000|2022-06-15 10:18:50|590.2|589.8|589.2|589|590.4|589.8|589.2|588.8|37188
1655288340000|2022-06-15 10:19:00|589|588.8|589.4|589|589.4|589|589|588.8|4874
1655288350000|2022-06-15 10:19:10|589.6|589.2|589.4|589.2|589.6|589.2|589.4|589.2|6034
1655288360000|2022-06-15 10:19:20|589.6|589.4|589.6|589.4|589.6|589.4|589.4|589.2|1655
1655288370000|2022-06-15 10:19:30|589.4|589.2|589.4|589|589.4|589.2|589.4|589|1485
1655288390000|2022-06-15 10:19:50|589.6|589.2|589.8|589.4|589.8|589.6|589.4|589.2|10491
1655288400000|2022-06-15 10:20:00|589.6|589.2|589.4|589|589.6|589.2|589.4|589|1000
1655288410000|2022-06-15 10:20:10|589.6|589.2|589.8|589.4|589.8|589.6|589.6|589.2|1361
1655288420000|2022-06-15 10:20:20|589.6|589.2|589.8|589.4|589.8|589.4|589.6|589.2|0
1655288430000|2022-06-15 10:20:30||589.6||589.6||589.6||589.6|0
1655288440000|2022-06-15 10:20:40||589.4||589.4||589.4||589.4|0
1655288450000|2022-06-15 10:20:50|589.6|589.2|589.4|589|589.6|589.2|589.4|589|1281
1655288490000|2022-06-15 10:21:30|589.6|589.2|589.8|589.4|589.8|589.4|589.6|589.2|3721
1655288510000|2022-06-15 10:21:50|590|589.6|590|589.6|590|589.8|589.8|589.4|5940
1655288520000|2022-06-15 10:22:00|589.8|589.4|589.8|589.6|589.8|589.6|589.8|589.4|0
1655288530000|2022-06-15 10:22:10|589.6|589.4|589.6|589.2|589.6|589.4|589.6|589.2|0
1655288540000|2022-06-15 10:22:20|589.4|589|589.2|589|589.4|589.2|589.2|589|633
1655288560000|2022-06-15 10:22:40|589.4||589.4||589.4||589.4||9349
1655288570000|2022-06-15 10:22:50|589.2|588.8|589.2|589|589.4|589|589|588.8|2875
1655288580000|2022-06-15 10:23:00|589.4|588.8|589.4|589|589.4|589.2|589.4|588.8|0
1655288590000|2022-06-15 10:23:10|589.2|588.8|589.2|588.8|589.2|588.8|589|588.8|0
1655288600000|2022-06-15 10:23:20||589||589||589||589|0
1655288610000|2022-06-15 10:23:30|589|588.8|589.2|588.8|589.2|588.8|589|588.6|0
1655288650000|2022-06-15 10:24:10|589|588.6|588.8|588.4|589|588.6|588.6|588.4|0
1655288660000|2022-06-15 10:24:20|588.6||588.6||588.6||588.6||0
1655288670000|2022-06-15 10:24:30|588.4|588.2|588.4|588.2|588.4|588.2|588.4|588.2|630
1655288680000|2022-06-15 10:24:40||588||588||588.2||588|0
1655288690000|2022-06-15 10:24:50||588.2||588.2||588.2||588|1000
1655288700000|2022-06-15 10:25:00|588.6|588.4|588.6|588.2|588.6|588.4|588.6|588.2|2197
1655288710000|2022-06-15 10:25:10|588.4|588|588.2|588|588.6|588|588.2|588|0
1655288720000|2022-06-15 10:25:20||587.8||587.8||588||587.8|789
1655288740000|2022-06-15 10:25:40|588|587.6|588|587.6|588|587.6|588|587.6|0
1655288770000|2022-06-15 10:26:10|||||||||500
1655288780000|2022-06-15 10:26:20|||||||||500
1655288800000|2022-06-15 10:26:40||587.8||587.8||587.8||587.8|2954
1655288810000|2022-06-15 10:26:50|588.2|588|588.8|588.6|588.8|588.6|588.2|588|14773
1655288830000|2022-06-15 10:27:10|589|588.8|589|588.6|589|588.8|589|588.6|3488
1655288840000|2022-06-15 10:27:20||588.8||588.6||588.8||588.6|0
1655288850000|2022-06-15 10:27:30||588.8||588.8||588.8||588.6|416
1655288860000|2022-06-15 10:27:40||588.6||588.6||588.6||588.6|0
1655288870000|2022-06-15 10:27:50||588.8||588.8||588.8||588.6|1000
1655288880000|2022-06-15 10:28:00||588.6||588.6||588.6||588.6|0
1655288910000|2022-06-15 10:28:30||588.8||588.8||588.8||588.8|50
1655288920000|2022-06-15 10:28:40||588.6||588.6||588.6||588.6|0
1655288930000|2022-06-15 10:28:50|||||||||600
1655288940000|2022-06-15 10:29:00|||||||||239
1655288950000|2022-06-15 10:29:10||588.8||588.8||588.8||588.6|0
1655288960000|2022-06-15 10:29:20||588.6||588.8||588.8||588.6|0
1655288970000|2022-06-15 10:29:30|589.2|589|589.2|589|589.2|589|589.2|589|5173
1655288990000|2022-06-15 10:29:50|589.4|589.2|589.4|589|589.4|589.2|589.2|589|0
1655289000000|2022-06-15 10:30:00||589.2||589||589.2||589|1863
1655289010000|2022-06-15 10:30:10|589.2|589.2|589.2|589|589.4|589.2|589.2|589|11834
1655289020000|2022-06-15 10:30:20|589.4|589.2|589.4|589.2|589.4|589.2|589.4|589.2|1051
1655289030000|2022-06-15 10:30:30|589.2|589|589|588.6|589.2|589|588.8|588.6|11781
1655289040000|2022-06-15 10:30:40|588.8|588.4|588.8|588.6|588.8|588.6|588.8|588.4|2848
1655289050000|2022-06-15 10:30:50||588.4||588.4||588.6||588.4|0
1655289060000|2022-06-15 10:31:00||588.6||588.4||588.6||588.4|0
1655289070000|2022-06-15 10:31:10||588.6||588.4||588.6||588.4|0
1655289090000|2022-06-15 10:31:30||588.6||588.4||588.6||588.4|0
1655289100000|2022-06-15 10:31:40|589|588.6|589|588.6|589|588.8|588.8|588.4|8732
1655289110000|2022-06-15 10:31:50|588.8|588.4|589|588.6|589|588.6|588.8|588.4|2000
1655289130000|2022-06-15 10:32:10|588.8|588.8|589|588.6|589|588.8|588.8|588.6|1113
1655289140000|2022-06-15 10:32:20|588.8|588.4|588.8|588.4|588.8|588.6|588.8|588.4|0
1655289150000|2022-06-15 10:32:30|589|588.6|588.8|588.4|589|588.6|588.8|588.4|0
1655289160000|2022-06-15 10:32:40|||||||||300
1655289170000|2022-06-15 10:32:50|588.6|588.2|588.6|588.2|588.6|588.2|588.6|588.2|1112
1655289180000|2022-06-15 10:33:00||588.4||588.4||588.4||588.4|0
1655289210000|2022-06-15 10:33:30|||||||||5369
1655289240000|2022-06-15 10:34:00|588.4|588.2|588.2|588|588.4|588.2|588.2|587.8|5722
1655289250000|2022-06-15 10:34:10||587.8||587.8||587.8||587.8|608
1655289280000|2022-06-15 10:34:40|588|587.6|587.8|587.4|588|587.6|587.8|587.4|5473
1655289290000|2022-06-15 10:34:50|||||||||1010
1655289300000|2022-06-15 10:35:00|587.6|587.2|587.4|587.2|587.6|587.2|587.4|587.2|0
1655289310000|2022-06-15 10:35:10|587.2|587|587.2|587|587.2|587|587.2|587|1000
1655289320000|2022-06-15 10:35:20|587.4|587.2|587.4|587.2|587.4|587.2|587.4|587.2|1000
1655289330000|2022-06-15 10:35:30|587.6|587|587.8|587.6|587.8|587.6|587.6|587|28735
1655289340000|2022-06-15 10:35:40|587.6|587.4|587.8|587.4|587.8|587.4|587.6|587.2|1760
1655289360000|2022-06-15 10:36:00||587.6||587.4||587.6||587.4|2156
1655289380000|2022-06-15 10:36:20|587.6|587.2|587.4|587.2|587.6|587.2|587.4|587.2|290
1655289400000|2022-06-15 10:36:40|587.6|587.4|587.6|587.2|587.6|587.4|587.6|587.2|1220
1655289420000|2022-06-15 10:37:00|587.4||587.4||587.4||587.4||0
1655289430000|2022-06-15 10:37:10|587.6|587|587.4|587|587.6|587|587.2|587|1565
1655289440000|2022-06-15 10:37:20|587.6|587.2|587.6|587.2|587.6|587.4|587.6|587|2939
1655289480000|2022-06-15 10:38:00||587.4||587.4||587.4||587.2|1000
1655289490000|2022-06-15 10:38:10||587.2||587.2||587.2||587.2|729
1655289500000|2022-06-15 10:38:20|587.4|587|587.4|587.2|587.4|587.2|587.4|587|0
1655289510000|2022-06-15 10:38:30|587.6||587.6||587.6||587.6||1000
1655289520000|2022-06-15 10:38:40||587.4||587.2||587.4||587.2|0
1655289530000|2022-06-15 10:38:50|587.4|587|587.4|587|587.4|587|587.4|587|2620
1655289570000|2022-06-15 10:39:30|587.2|586.8|587.2|586.8|587.2|587|587.2|586.8|4223
1655289580000|2022-06-15 10:39:40||587||586.8||587||586.8|29
1655289590000|2022-06-15 10:39:50|587.4|587|588|587.6|588|587.6|587.4|586.8|19328
1655289600000|2022-06-15 10:40:00||587.8||587.8||587.8||587.8|203
1655289630000|2022-06-15 10:40:30||587.6||587.8||587.8||587.6|807
1655289640000|2022-06-15 10:40:40||587.6||587.8||587.8||587.6|0
1655289650000|2022-06-15 10:40:50||587.6||587.8||587.8||587.6|0
1655289660000|2022-06-15 10:41:00|||||||||131
1655289670000|2022-06-15 10:41:10|588.2|588|588.2|587.8|588.2|588|588.2|587.8|519
1655289700000|2022-06-15 10:41:40||588||587.8||588||587.8|188
1655289720000|2022-06-15 10:42:00|588.4|588|588.4|588.2|588.4|588.2|588.4|588|4439
1655289740000|2022-06-15 10:42:20|||||||||28
1655289770000|2022-06-15 10:42:50|588.6|588.4|588.8|588.4|589|588.6|588.6|588.4|10171
1655289780000|2022-06-15 10:43:00|588.6|588.2|588.4|588.2|588.6|588.2|588.4|588.2|4275
1655289790000|2022-06-15 10:43:10|588.2|588|588.2|587.8|588.2|588|588.2|587.8|6366
1655289810000|2022-06-15 10:43:30|588.4|588|588.6|588.2|588.6|588.4|588.4|588|7440
1655289860000|2022-06-15 10:44:20|588.4|588|588.4|588|588.4|588|588.2|587.8|19112
1655289870000|2022-06-15 10:44:30||588.2||588||588.2||588|0
1655289880000|2022-06-15 10:44:40||588.2||588.2||588.2||588.2|263
1655289890000|2022-06-15 10:44:50||588||588||588||588|0
1655289920000|2022-06-15 10:45:20|588.2|587.8|588.2|587.8|588.2|587.8|588.2|587.8|1000
1655289930000|2022-06-15 10:45:30||588||588||588||588|1500
1655289950000|2022-06-15 10:45:50|588.4|588.2|588.4|588.2|588.4|588.2|588.4|588|867
1655289960000|2022-06-15 10:46:00||588||588||588||588|0
1655289980000|2022-06-15 10:46:20|588.2|587.8|588.2|587.8|588.4|587.8|588|587.8|6660
1655290010000|2022-06-15 10:46:50|588|587.6|588|587.8|588|587.8|588|587.6|6398
1655290030000|2022-06-15 10:47:10|588.2|588|588.2|588|588.2|588|588.2|588|1647
1655290060000|2022-06-15 10:47:40|588.4|588.2|588.4|588.2|588.4|588.2|588.4|588|2638
1655290070000|2022-06-15 10:47:50||588||588||588.2||588|0
1655290090000|2022-06-15 10:48:10|588.2|587.8|588.2|587.8|588.2|587.8|588.2|587.8|1103
1655290100000|2022-06-15 10:48:20||588||587.8||588||587.8|2384
1655290120000|2022-06-15 10:48:40|||||||||992
1655290140000|2022-06-15 10:49:00|588.4|588|588.6|588.2|588.6|588.2|588.4|588|12105
1655290160000|2022-06-15 10:49:20|||||||||700
1655290190000|2022-06-15 10:49:50|588.4||588.4||588.4||588.4||88
1655290200000|2022-06-15 10:50:00|||||||||214
1655290210000|2022-06-15 10:50:10|588.6||588.6||588.6||588.6||0
1655290220000|2022-06-15 10:50:20||588.4||588.4||588.4||588.4|0
1655290230000|2022-06-15 10:50:30||588.2||588.4||588.4||588.2|0
1655290240000|2022-06-15 10:50:40|588.4|588.2|588.4|588|588.4|588.2|588.4|588|5198
1655290260000|2022-06-15 10:51:00||588.2||588||588.2||588|0
1655290270000|2022-06-15 10:51:10||588.2||588.2||588.2||588.2|0
1655290310000|2022-06-15 10:51:50|588.2|588|588.2|588|588.2|588|588.2|588|526
1655290320000|2022-06-15 10:52:00||587.8||588||588||587.8|3009
1655290340000|2022-06-15 10:52:20|588.4|588.2|588.4|588|588.6|588.2|588.2|588|21496
1655290350000|2022-06-15 10:52:30||588.2||588||588.2||588|0
1655290370000|2022-06-15 10:52:50||588.2||588||588.2||588|0
1655290380000|2022-06-15 10:53:00|588.6|588.2|588.6|588.2|588.6|588.4|588.6|588.2|4606
1655290400000|2022-06-15 10:53:20|588.4||588.6||588.6||588.4||129
1655290450000|2022-06-15 10:54:10|588.4|588.4|589|588.8|589|588.8|588.4|588.4|15899
1655290460000|2022-06-15 10:54:20|588.8|588.6|589|588.8|589|588.8|588.8|588.6|6510
1655290470000|2022-06-15 10:54:30||588.6||588.6||588.6||588.6|718
1655290490000|2022-06-15 10:54:50||588.8||588.8||588.8||588.8|0
1655290500000|2022-06-15 10:55:00||588.6||588.6||588.8||588.6|0
1655290510000|2022-06-15 10:55:10||588.8||588.8||588.8||588.8|0
1655290520000|2022-06-15 10:55:20|589.2|589|589.4|589.2|589.4|589.2|589.2|589|5178
1655290530000|2022-06-15 10:55:30||589||589||589||589|0
1655290540000|2022-06-15 10:55:40||589.2||589||589.2||589|0
1655290550000|2022-06-15 10:55:50|589.2|588.8|589.2|588.8|589.2|589|589.2|588.8|600
1655290560000|2022-06-15 10:56:00|589|588.6|589.2|588.8|589.2|588.8|589|588.6|388
1655290570000|2022-06-15 10:56:10|||||||||720
1655290590000|2022-06-15 10:56:30||589||589||589||589|4450
1655290630000|2022-06-15 10:57:10|589.4|589.2|589.4|589|589.4|589.2|589.4|589|238
1655290640000|2022-06-15 10:57:20|589.2|589.2|589.2|588.8|589.2|589.2|589.2|588.8|8196
1655290650000|2022-06-15 10:57:30|589.4|589|589.6|589.2|589.6|589.2|589.4|589|1256
1655290660000|2022-06-15 10:57:40||589.4||589.4||589.4||589.4|0
1655290670000|2022-06-15 10:57:50||589.2||589.2||589.4||589.2|0
1655290700000|2022-06-15 10:58:20|589.4|589|589.2|589|589.4|589|589.2|588.8|6546
1655290710000|2022-06-15 10:58:30|589|588.8|589|588.6|589|588.8|588.8|588.6|8645
1655290720000|2022-06-15 10:58:40|588.8||588.8||588.8||588.8||2109
1655290750000|2022-06-15 10:59:10||588.4||588.4||588.6||588.4|0
1655290760000|2022-06-15 10:59:20||588.6||588.4||588.6||588.4|0
1655290770000|2022-06-15 10:59:30||588.6||588.6||588.6||588.6|2000
1655290780000|2022-06-15 10:59:40||588.4||588.6||588.6||588.4|689
1655290790000|2022-06-15 10:59:50||588.4||588.6||588.6||588.4|0
1655290800000|2022-06-15 11:00:00|589|588.8|589.4|589|589.4|589.2|589|588.8|7662
1655290810000|2022-06-15 11:00:10|589.2|588.8|589.2|588.8|589.2|588.8|589|588.6|1421
1655290820000|2022-06-15 11:00:20|589|589|589|588.6|589.2|589|589|588.6|2454
1655290830000|2022-06-15 11:00:30|589.2|588.8|589.2|588.8|589.2|588.8|589.2|588.6|1357
1655290840000|2022-06-15 11:00:40|589|588.6|589|588.6|589.2|588.8|589|588.6|0
1655290850000|2022-06-15 11:00:50||588.8||588.8||588.8||588.6|0
1655290870000|2022-06-15 11:01:10||588.6||588.6||588.8||588.6|1174
1655290880000|2022-06-15 11:01:20|588.8|588.4|588.6|588.2|589|588.4|588.6|588.2|710
1655290900000|2022-06-15 11:01:40|588.4||588.6||588.6||588.4||515
1655290950000|2022-06-15 11:02:30||588.4||588.4||588.4||588.4|5977
1655290960000|2022-06-15 11:02:40|588.8|588.6|588.8|588.6|588.8|588.6|588.8|588.6|10862
1655290970000|2022-06-15 11:02:50|588.6|588.4|588.8|588.4|588.8|588.4|588.6|588.2|1996
1655290990000|2022-06-15 11:03:10|588.6|588.6|588.6|588.4|588.6|588.6|588.6|588.4|0
1655291010000|2022-06-15 11:03:30||588.2||588.2||588.2||588.2|959
1655291020000|2022-06-15 11:03:40|588.4|588|588.2|588|588.4|588|588.2|588|3012
1655291040000|2022-06-15 11:04:00|||||||||400
1655291090000|2022-06-15 11:04:50|588|587.8|588|587.6|588|587.8|588|587.6|3242
1655291110000|2022-06-15 11:05:10|587.8|587.8|587.8|587.4|587.8|587.8|587.8|587.4|1363
1655291120000|2022-06-15 11:05:20|||||||||990
1655291140000|2022-06-15 11:05:40||587.6||587.4||587.6||587.4|0
1655291150000|2022-06-15 11:05:50||587.6||587.4||587.6||587.4|0
1655291180000|2022-06-15 11:06:20|588|587.6|588|587.8|588|587.8|588|587.6|5476
1655291200000|2022-06-15 11:06:40|588.2|588|588.4|588|588.4|588.2|588.2|588|1652
1655291220000|2022-06-15 11:07:00|588.2|588.2|588.4|588|588.4|588.2|588.2|588|662
1655291270000|2022-06-15 11:07:50|588.2||588.2||588.2||588.2||12999
1655291290000|2022-06-15 11:08:10|588.4|588.2|588.6|588.2|588.8|588.6|588.4|588.2|25938
1655291300000|2022-06-15 11:08:20|588.4|588|588.4|588.2|588.4|588.2|588.4|588|749
1655291320000|2022-06-15 11:08:40|588.6|588.4|588.6|588.4|588.6|588.4|588.6|588.4|2113
1655291340000|2022-06-15 11:09:00|588.8|588.6|588.8|588.4|588.8|588.6|588.8|588.4|10038
1655291350000|2022-06-15 11:09:10||588.6||588.6||588.6||588.6|0
1655291360000|2022-06-15 11:09:20|588.6|588.4|588.8|588.6|588.8|588.6|588.6|588.4|9442
1655291370000|2022-06-15 11:09:30||588.4||588.4||588.6||588.4|2200
1655291390000|2022-06-15 11:09:50||588.6||588.6||588.6||588.6|0
1655291400000|2022-06-15 11:10:00|||||||||170
1655291410000|2022-06-15 11:10:10|588.6|588.4|588.8|588.4|588.8|588.4|588.6|588.4|0
1655291420000|2022-06-15 11:10:20|588.6|588.2|588.4|588.2|588.6|588.2|588.4|588|4337
1655291430000|2022-06-15 11:10:30||588||588.2||588.2||588|867
1655291450000|2022-06-15 11:10:50|||||||||1500
1655291460000|2022-06-15 11:11:00||588||588.2||588.2||588|2114
1655291470000|2022-06-15 11:11:10|||||||||1128
1655291490000|2022-06-15 11:11:30|588.6|588.4|588.8|588.4|589|588.6|588.6|588.4|33350
1655291520000|2022-06-15 11:12:00||588.6||588.4||588.6||588.4|1287
1655291530000|2022-06-15 11:12:10||588.6||588.4||588.6||588.4|0
1655291540000|2022-06-15 11:12:20||588.6||588.6||588.6||588.4|1000
1655291550000|2022-06-15 11:12:30||588.4||588.4||588.4||588.4|0
1655291560000|2022-06-15 11:12:40||588.6||588.6||588.6||588.6|6644
1655291570000|2022-06-15 11:12:50|589|588.8|589|588.6|589|588.8|589|588.6|3857
1655291590000|2022-06-15 11:13:10|||||||||1397
1655291610000|2022-06-15 11:13:30|589.2|588.8|589.2|588.8|589.2|589|589.2|588.8|2745
1655291620000|2022-06-15 11:13:40|589|588.6|589|588.6|589|588.6|589|588.6|1072
1655291630000|2022-06-15 11:13:50|588.8|588.4|588.8|588.4|588.8|588.4|588.8|588.4|4682
1655291640000|2022-06-15 11:14:00||588.6||588.6||588.6||588.4|1000
1655291650000|2022-06-15 11:14:10|588.6|588.4|588.8|588.6|588.8|588.6|588.6|588.4|4418
1655291670000|2022-06-15 11:14:30|588.6|588.4|588.6|588.4|588.6|588.4|588.6|588.4|1453
1655291680000|2022-06-15 11:14:40|588.8||588.8||588.8||588.8||1399
1655291710000|2022-06-15 11:15:10|589|588.6|589|588.6|589|588.8|589|588.6|10132
1655291730000|2022-06-15 11:15:30|589.2|588.8|589.2|588.8|589.2|589|589.2|588.8|3523
1655291740000|2022-06-15 11:15:40|589|588.6|589|588.6|589.2|588.6|588.8|588.6|4639
1655291840000|2022-06-15 11:17:20|588.8|588.4|588.8|588.4|588.8|588.4|588.8|588.4|5709
1655291850000|2022-06-15 11:17:30|||||||||2535
1655291870000|2022-06-15 11:17:50|588.6||588.6||588.6||588.6||0
1655291880000|2022-06-15 11:18:00|588.8|588.6|589|588.6|589|588.8|588.8|588.4|13020
1655291910000|2022-06-15 11:18:30||588.8||588.6||588.8||588.6|0
1655291950000|2022-06-15 11:19:10||588.8||588.6||588.8||588.6|1400
1655291970000|2022-06-15 11:19:30||588.8||588.6||588.8||588.6|2985
1655292000000|2022-06-15 11:20:00||588.8||588.8||588.8||588.8|500
1655292010000|2022-06-15 11:20:10||588.6||588.8||588.8||588.6|0
1655292020000|2022-06-15 11:20:20||588.6||588.6||588.8||588.6|0
1655292040000|2022-06-15 11:20:40||588.8||588.8||588.8||588.8|0
1655292060000|2022-06-15 11:21:00|||||||||1877
1655292070000|2022-06-15 11:21:10|589.2|589|589.2|588.8|589.2|589|589|588.8|11741
1655292100000|2022-06-15 11:21:40||589||588.8||589||588.8|12000
1655292120000|2022-06-15 11:22:00|589||589||589||589||750
1655292130000|2022-06-15 11:22:10|589.2|589|589.2|589|589.2|589|589.2|588.8|3028
1655292140000|2022-06-15 11:22:20||588.8||588.8||588.8||588.8|0
1655292160000|2022-06-15 11:22:40|589|588.6|588.6|588.4|589.2|588.6|588.6|588.4|22194
1655292170000|2022-06-15 11:22:50|||||||||229
1655292190000|2022-06-15 11:23:10|588.4|588.2|588.4|588.2|588.4|588.2|588.4|588.2|2208
1655292210000|2022-06-15 11:23:30|588.6|588.4|588.6|588.2|588.6|588.4|588.6|588.2|7180
1655292220000|2022-06-15 11:23:40||588.4||588.4||588.4||588.4|0
1655292230000|2022-06-15 11:23:50||588.2||588.2||588.2||588.2|0
1655292240000|2022-06-15 11:24:00|588.8|588.4|589|588.6|589|588.6|588.8|588.4|5387
1655292250000|2022-06-15 11:24:10|589.2|588.8|589.8|589.4|589.8|589.6|589.2|588.6|61972
1655292260000|2022-06-15 11:24:20|590|589.6|590|589.6|590|589.6|590|589.6|0
1655292270000|2022-06-15 11:24:30|589.8|589.4|590|589.6|590|589.8|589.6|589.4|4609
1655292280000|2022-06-15 11:24:40||589.8||589.8||589.8||589.8|0
1655292330000|2022-06-15 11:25:30|590.2|590|590.4|590|590.4|590|590.2|590|2448
1655292340000|2022-06-15 11:25:40|590.6|590.2|590.4|590|590.6|590.2|590.4|590|800
1655292370000|2022-06-15 11:26:10|590.2|590.2|590.4|590|590.4|590.2|590.2|590|3981
1655292440000|2022-06-15 11:27:20|590.6|590.2|590.4|590.2|590.6|590.2|590.4|590.2|200
1655292450000|2022-06-15 11:27:30|590.6||590.4||590.6||590.4||111
1655292480000|2022-06-15 11:28:00||590||590||590||590|3044
1655292500000|2022-06-15 11:28:20|590.2|589.8|590.2|589.8|590.2|589.8|590.2|589.8|16294
1655292520000|2022-06-15 11:28:40|590.4|590|590.4|590|590.4|590.2|590.4|590|9532
1655292550000|2022-06-15 11:29:10|590.6|590.2|590.8|590.4|590.8|590.4|590.6|590.2|5693
1655292560000|2022-06-15 11:29:20|590.6|590.2|590.2|589.8|590.6|590.2|590.2|589.8|1217
1655292570000|2022-06-15 11:29:30||590||590||590||590|0
1655292580000|2022-06-15 11:29:40|590|589.8|590|589.8|590|589.8|590|589.8|1680
1655292590000|2022-06-15 11:29:50|590.2|590|590.2|590|590.2|590|590.2|590|338
1655292600000|2022-06-15 11:30:00|||||||||2929
1655292620000|2022-06-15 11:30:20|590.4|590.2|590.4|590|590.6|590.2|590.4|590|7097
1655292660000|2022-06-15 11:31:00|590.6|590.2|590.8|590.4|590.8|590.4|590.6|590|4772
1655292670000|2022-06-15 11:31:10||590.6||590.4||590.6||590.4|0
1655292690000|2022-06-15 11:31:30||590.6||590.4||590.6||590.4|0
1655292710000|2022-06-15 11:31:50||590.6||590.6||590.6||590.6|1000
1655292720000|2022-06-15 11:32:00|591.2|591|591.2|591|591.2|591|591.2|590.8|21023
1655292730000|2022-06-15 11:32:10|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591.2|955
1655292740000|2022-06-15 11:32:20|591.2|591|591.4|591|591.4|591.2|591.2|591|7484
1655292760000|2022-06-15 11:32:40|591.2||591.4||591.4||591.2||0
1655292790000|2022-06-15 11:33:10||591.2||591||591.2||591|460
1655292800000|2022-06-15 11:33:20||591.2||591||591.2||591|4600
1655292810000|2022-06-15 11:33:30||591.2||591.2||591.2||591.2|0
1655292830000|2022-06-15 11:33:50|591.2|591|591.2|591|591.4|591|591.2|591|374
1655292840000|2022-06-15 11:34:00|591.4|591.2|591.4|591|591.4|591.2|591.4|591|2509
1655292850000|2022-06-15 11:34:10|591.2|590.8|591.2|591|591.4|591|591|590.8|20000
1655292860000|2022-06-15 11:34:20||590.8||590.8||591||590.8|1000
1655292890000|2022-06-15 11:34:50||591||590.8||591||590.8|1700
1655292930000|2022-06-15 11:35:30|591|590.6|590.8|590.4|591|590.6|590.8|590.4|8817
1655292940000|2022-06-15 11:35:40|590.6|590.2|590.6|590.4|590.6|590.4|590.4|590.2|166
1655292950000|2022-06-15 11:35:50|590.8|590.6|591.2|590.8|591.2|590.8|590.8|590.6|6947
1655292980000|2022-06-15 11:36:20|||||||||90
1655292990000|2022-06-15 11:36:30|591|590.6|591|590.6|591|590.8|590.8|590.6|2786
1655293000000|2022-06-15 11:36:40|591.2|590.8|591.2|591|591.2|591|591.2|590.8|7114
1655293010000|2022-06-15 11:36:50||590.8||590.8||591||590.8|0
1655293020000|2022-06-15 11:37:00||591||591||591||590.8|0
1655293030000|2022-06-15 11:37:10|591.4|590.8|591.6|591.2|591.6|591.2|591.4|590.8|3561
1655293100000|2022-06-15 11:38:20|591.4|591|591.2|591|591.6|591|591.2|590.8|3679
1655293110000|2022-06-15 11:38:30|591|590.8|591|590.6|591|590.8|591|590.6|1009
1655293120000|2022-06-15 11:38:40|590.8||590.8||590.8||590.8||0
1655293130000|2022-06-15 11:38:50||590.4||590.4||590.4||590.4|2118
1655293150000|2022-06-15 11:39:10|590.6|590.2|590.6|590.2|590.8|590.4|590.6|590.2|18996
1655293160000|2022-06-15 11:39:20|590.4|590|590.4|590|590.4|590|590.4|590|2347
1655293170000|2022-06-15 11:39:30|590.2||590.2||590.2||590.2||0
1655293180000|2022-06-15 11:39:40|590|589.8|590.2|589.8|590.2|590|590|589.8|4206
1655293210000|2022-06-15 11:40:10||590||590||590||590|2556
1655293220000|2022-06-15 11:40:20|590.4|590.2|590.6|590.4|590.6|590.4|590.4|590.2|13329
1655293230000|2022-06-15 11:40:30||590.2||590.2||590.2||590.2|1329
1655293240000|2022-06-15 11:40:40|590.4|590.4|590.6|590.4|590.6|590.4|590.4|590.2|0
1655293250000|2022-06-15 11:40:50|590.4|590.2|590.4|590.2|590.4|590.4|590.4|590|16334
1655293260000|2022-06-15 11:41:00|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|405
1655293280000|2022-06-15 11:41:20|||||||||899
1655293290000|2022-06-15 11:41:30|||||||||146
1655293300000|2022-06-15 11:41:40|590.4|590.2|590.4|590|590.4|590.2|590.4|590|1420
1655293320000|2022-06-15 11:42:00|590.2|589.8|590.2|589.8|590.4|589.8|590.2|589.8|25113
1655293350000|2022-06-15 11:42:30|590||590||590||590||0
1655293360000|2022-06-15 11:42:40|590.2|590|590.2|590|590.2|590|590.2|590|4085
1655293380000|2022-06-15 11:43:00|590.4|590.2|590.4|590|590.4|590.2|590.2|590|17704
1655293390000|2022-06-15 11:43:10||590.2||590.2||590.2||590.2|0
1655293400000|2022-06-15 11:43:20||590||590||590.2||590|0
1655293430000|2022-06-15 11:43:50||590.2||590.2||590.2||590.2|0
1655293440000|2022-06-15 11:44:00||590||590||590||590|91
1655293450000|2022-06-15 11:44:10|590.2|589.8|590.4|590|590.4|590|590.2|589.8|29729
1655293460000|2022-06-15 11:44:20|590.6|590.2|590.4|590.2|590.6|590.4|590.4|590|6565
1655293470000|2022-06-15 11:44:30|590.6|590.4|590.6|590.2|590.6|590.4|590.4|590.2|532
1655293480000|2022-06-15 11:44:40|590.4|590.4|590.4|590.2|590.4|590.4|590.4|590|2699
1655293490000|2022-06-15 11:44:50||590||590||590||590|178
1655293560000|2022-06-15 11:46:00||590.2||590.2||590.2||590|6878
1655293580000|2022-06-15 11:46:20|||||||||1054
1655293590000|2022-06-15 11:46:30||590||590||590.2||590|3968
1655293600000|2022-06-15 11:46:40|590.2||590.4||590.4||590.2||198
1655293610000|2022-06-15 11:46:50|590.6|590.2|590.6|590.4|590.6|590.4|590.6|590|8813
1655293620000|2022-06-15 11:47:00|||||||||5
1655293630000|2022-06-15 11:47:10|590.8|590.6|590.6|590.2|590.8|590.6|590.6|590.2|4101
1655293640000|2022-06-15 11:47:20||590.4||590.4||590.4||590.2|0
1655293650000|2022-06-15 11:47:30|590.8|590.2|590.8|590.4|590.8|590.4|590.8|590.2|1687
1655293670000|2022-06-15 11:47:50|590.6||590.6||590.6||590.6||0
1655293680000|2022-06-15 11:48:00|590.4|590.2|590.4|590.2|590.6|590.2|590.4|590.2|1354
1655293720000|2022-06-15 11:48:40|590.2|590|590.2|590|590.4|590|590.2|590|2523
1655293730000|2022-06-15 11:48:50|590.4|590.2|590.6|590.4|590.8|590.4|590.4|590.2|3343
1655293760000|2022-06-15 11:49:20|590.8|590.6|590.8|590.6|590.8|590.6|590.8|590.6|5000
1655293780000|2022-06-15 11:49:40|591|590.8|591.2|590.8|591.2|590.8|591|590.8|3024
1655293790000|2022-06-15 11:49:50|591.4|591|591.4|591.2|591.4|591.2|591.4|591|3475
1655293800000|2022-06-15 11:50:00|591.2|591|591.2|591|591.2|591|591.2|591|3029
1655293810000|2022-06-15 11:50:10|591|590.8|591|590.8|591.2|590.8|591|590.8|4827
1655293820000|2022-06-15 11:50:20|591.2||591.2||591.2||591.2||820
1655293830000|2022-06-15 11:50:30|591|590.6|591|590.6|591|590.8|591|590.6|0
1655293840000|2022-06-15 11:50:40|591.2|590.8|591.2|591|591.2|591|591.2|590.8|2466
1655293860000|2022-06-15 11:51:00|591.4|591.2|593.4|593.2|593.6|593.2|591.4|591|41119
1655293870000|2022-06-15 11:51:10|593.2|593|592.2|591.8|593.2|593|592.2|591.8|16111
1655293880000|2022-06-15 11:51:20|592|591.6|591.4|591|592.2|591.6|591.4|591|10407
1655293890000|2022-06-15 11:51:30|591.2|590.8|591.4|590.8|591.4|591|591|590.6|561
1655293900000|2022-06-15 11:51:40||591||591||591||590.8|5000
1655293910000|2022-06-15 11:51:50|591.2|590.8|591.2|590.8|591.2|591|591.2|590.8|0
1655293920000|2022-06-15 11:52:00|591.4|591|591.4|591|591.4|591|591.4|590.8|1457
1655293930000|2022-06-15 11:52:10|591.2|590.8|591.2|590.8|591.2|590.8|591.2|590.8|0
1655293940000|2022-06-15 11:52:20|591.4|591|591.4|591|591.4|591|591.4|591|4535
1655293950000|2022-06-15 11:52:30|591.6|591.2|591.8|591.4|591.8|591.6|591.6|591.2|2699
1655293960000|2022-06-15 11:52:40|591.6|591.2|591.8|591.4|591.8|591.4|591.6|591.2|0
1655293980000|2022-06-15 11:53:00|592|591.6|592|591.6|592.2|591.8|592|591.6|3706
1655294000000|2022-06-15 11:53:20||591.8||591.8||591.8||591.6|0
1655294010000|2022-06-15 11:53:30|591.8|591.6|592|591.8|592|591.8|591.8|591.6|1333
1655294020000|2022-06-15 11:53:40||591.6||591.6||591.8||591.6|0
1655294030000|2022-06-15 11:53:50|591.8|591.4|591.2|591|591.8|591.4|591.2|591|6173
1655294040000|2022-06-15 11:54:00|591.4|590.8|591.2|590.8|591.4|591|591|590.6|0
1655294050000|2022-06-15 11:54:10|591|590.6|591|590.6|591|590.6|591|590.6|0
1655294080000|2022-06-15 11:54:40|590.8||590.8||590.8||590.8||0
1655294100000|2022-06-15 11:55:00||590.4||590.4||590.4||590.4|1397
1655294110000|2022-06-15 11:55:10|591.2|590.6|591|590.6|591.2|590.8|591|590.6|5794
1655294120000|2022-06-15 11:55:20|590.8|590.4|590.8|590.4|591|590.6|590.8|590.4|0
1655294130000|2022-06-15 11:55:30|590.6||590.6||590.6||590.6||0
1655294140000|2022-06-15 11:55:40|590.8||590.8||590.8||590.8||272
1655294150000|2022-06-15 11:55:50|590.6||590.6||590.6||590.6||0
1655294160000|2022-06-15 11:56:00|590.4|590.2|590.6|590.2|590.6|590.4|590.4|590|9840
1655294170000|2022-06-15 11:56:10|590.4|590|590.4|590|590.4|590.2|590.4|590|0
1655294180000|2022-06-15 11:56:20|590.6|590.2|590.4|590|590.6|590.2|590.4|590|720
1655294190000|2022-06-15 11:56:30||590.2||590||590.2||590|0
1655294210000|2022-06-15 11:56:50|590.6|590.2|590.6|590.4|590.6|590.4|590.6|590|2219
1655294220000|2022-06-15 11:57:00|590.8|590.6|590.8|590.6|590.8|590.6|590.8|590.4|10426
1655294230000|2022-06-15 11:57:10|591|590.4|591|590.6|591|590.6|590.8|590.4|7047
1655294250000|2022-06-15 11:57:30|590.8|590.4|590.8|590.4|591|590.4|590.8|590.4|0
1655294260000|2022-06-15 11:57:40|591|590.6|590.8|590.4|591|590.6|590.8|590.4|0
1655294270000|2022-06-15 11:57:50|590.6|590.2|590.6|590.2|590.6|590.4|590.6|590.2|0
1655294280000|2022-06-15 11:58:00|590.8|590.4|591.2|591|591.2|591|590.8|590.2|31044
1655294300000|2022-06-15 11:58:20|591.4|591.2|591.6|591.2|591.6|591.2|591.4|591|147
1655294310000|2022-06-15 11:58:30|591.4||591.6||591.6||591.4||0
1655294330000|2022-06-15 11:58:50|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|6565
1655294350000|2022-06-15 11:59:10||591.6||591.6||591.6||591.6|0
1655294360000|2022-06-15 11:59:20||591.4||591.4||591.6||591.4|0
1655294370000|2022-06-15 11:59:30||591.6||591.4||591.6||591.4|0
1655294380000|2022-06-15 11:59:40||591.6||591.4||591.6||591.4|1387
1655294390000|2022-06-15 11:59:50||591.6||591.4||591.6||591.4|0
1655294400000|2022-06-15 12:00:00|591.6|591.2|591.6|591.2|591.6|591.4|591.4|591.2|2905
1655294410000|2022-06-15 12:00:10|591.4|591|591.4|591|591.4|591|591.2|590.8|664
1655294420000|2022-06-15 12:00:20|591.2|590.8|591.4|591|591.6|591.4|591.2|590.8|1251
1655294430000|2022-06-15 12:00:30|591.6|591.2|591.4|591|591.6|591.2|591.2|590.8|749
1655294440000|2022-06-15 12:00:40|591.2|590.8|591.2|590.8|591.4|591|591|590.6|1315
1655294450000|2022-06-15 12:00:50||591||591||591||590.8|0
1655294470000|2022-06-15 12:01:10|||||||||1647
1655294520000|2022-06-15 12:02:00|||||||||1729
1655294530000|2022-06-15 12:02:10|||||||||442
1655294540000|2022-06-15 12:02:20|||||||||150
1655294560000|2022-06-15 12:02:40|591|590.8|591.2|590.8|591.2|590.8|591|590.6|2346
1655294570000|2022-06-15 12:02:50|591|590.6|591.2|590.8|591.2|590.8|591|590.6|868
1655294580000|2022-06-15 12:03:00|591.4|591|592|591.6|592|591.6|591.4|591|8515
1655294590000|2022-06-15 12:03:10|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.8|5100
1655294600000|2022-06-15 12:03:20|592.4|592|592.4|592|592.4|592|592.2|591.8|3896
1655294610000|2022-06-15 12:03:30|592.6|592.2|592.6|592.2|592.6|592.4|592.6|592.2|0
1655294620000|2022-06-15 12:03:40|592.4|592.4|592.4|592|592.4|592.4|592.4|592|2895
1655294630000|2022-06-15 12:03:50|592.2|591.8|592|591.6|592.2|591.8|592|591.6|5733
1655294640000|2022-06-15 12:04:00|592.2|591.8|592.2|591.8|592.4|592|592.2|591.6|7537
1655294650000|2022-06-15 12:04:10|592|591.6|592|591.6|592|591.6|592|591.6|0
1655294660000|2022-06-15 12:04:20||591.8||591.6||591.8||591.6|200
1655294670000|2022-06-15 12:04:30|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|0
1655294700000|2022-06-15 12:05:00|592|591.6|592.2|591.8|592.2|591.8|592|591.4|5744
1655294710000|2022-06-15 12:05:10|592|591.6|592|591.8|592.2|592|592|591.6|0
1655294730000|2022-06-15 12:05:30|592.2|592|592.2|591.8|592.4|592|592.2|591.8|2412
1655294740000|2022-06-15 12:05:40|592|591.6|591.8|591.4|592|591.6|591.8|591.4|1504
1655294770000|2022-06-15 12:06:10|||||||||408
1655294780000|2022-06-15 12:06:20|592|591.6|592.2|591.8|592.2|591.8|592|591.6|4687
1655294790000|2022-06-15 12:06:30||592||592||592||592|483
1655294810000|2022-06-15 12:06:50|592.4|592.2|592|591.6|592.4|592.2|592|591.6|5422
1655294820000|2022-06-15 12:07:00|591.8|591.4|591.8|591.4|592|591.4|591.8|591.4|0
1655294860000|2022-06-15 12:07:40|591.6|591.2|591.6|591.2|591.6|591.2|591.4|591|1947
1655294870000|2022-06-15 12:07:50|591.4|591|591.6|591.2|591.6|591.2|591.4|591|1490
1655294880000|2022-06-15 12:08:00||591.4||591.4||591.4||591.2|1246
1655294890000|2022-06-15 12:08:10|591.4|591.2|591.6|591.4|591.6|591.4|591.4|591|2650
1655294900000|2022-06-15 12:08:20|591.8|591.6|591.8|591.4|591.8|591.6|591.6|591.2|6526
1655294940000|2022-06-15 12:09:00|591.6|591.2|591.6|591.2|591.6|591.2|591.4|591.2|0
1655294950000|2022-06-15 12:09:10|591.4|591|591.4|591|591.6|591.2|591.4|591|1959
1655294960000|2022-06-15 12:09:20|591.6|591.2|591.4|591.2|591.6|591.2|591.4|591|0
1655294970000|2022-06-15 12:09:30|591.6|591|591.6|591.2|591.8|591.4|591.6|591|6706
1655294990000|2022-06-15 12:09:50||591.4||591.4||591.4||591.4|906
1655295000000|2022-06-15 12:10:00||591.2||591.2||591.2||591.2|0
1655295010000|2022-06-15 12:10:10||591.4||591.4||591.4||591.4|0
1655295020000|2022-06-15 12:10:20|591.8|591.2|591.8|591.4|591.8|591.4|591.6|591.2|1096
1655295030000|2022-06-15 12:10:30|591.6|591.2|591.4|591|591.8|591.4|591.4|591|2055
1655295040000|2022-06-15 12:10:40|591.6|591.2|591.2|590.8|591.6|591.2|591|590.6|2944
1655295050000|2022-06-15 12:10:50|591.4|591|592.4|592|592.6|592.2|591.2|590.8|8547
1655295060000|2022-06-15 12:11:00|592.2|591.8|593.2|592.8|593.2|592.8|592.2|591.8|14677
1655295070000|2022-06-15 12:11:10|593|592.6|593.2|592.6|594|593.4|593|592.6|16157
1655295080000|2022-06-15 12:11:20|593|592.8|592|591.4|593.2|592.8|592|591.4|1929
1655295090000|2022-06-15 12:11:30|591.8|591.6|591|590.4|592|591.6|590.8|590.4|7324
1655295100000|2022-06-15 12:11:40|590.8|590.2|590|589.6|590.8|590.4|589.8|589.2|20767
1655295110000|2022-06-15 12:11:50|589.8|589.4|590.4|590|590.8|590.6|589.4|589|36528
1655295120000|2022-06-15 12:12:00|590.2|589.8|590|589.6|590.4|589.8|590|589.4|10973
1655295130000|2022-06-15 12:12:10||589.8||589.6||589.8||589.6|3638
1655295140000|2022-06-15 12:12:20|589.8|589.8|590|589.6|590|589.8|589.6|589.4|7940
1655295150000|2022-06-15 12:12:30|590.2|589.8|590.6|590|590.8|590.2|590.2|589.6|5561
1655295160000|2022-06-15 12:12:40|590.4|590.2|590.2|589.8|590.6|590.2|590|589.6|5093
1655295170000|2022-06-15 12:12:50|590.4|589.6|590|589.6|590.4|589.6|589.6|589.2|2422
1655295180000|2022-06-15 12:13:00|589.8|589.4|589.4|589|589.8|589.4|589|588.6|8412
1655295190000|2022-06-15 12:13:10|589.6|588.8|589.2|588.8|589.6|589.4|589|588.6|0
1655295200000|2022-06-15 12:13:20|589.4|588.6|589.4|588.8|589.4|588.8|589|588.6|2000
1655295210000|2022-06-15 12:13:30|589.2|589|588.8|588.2|589.4|589|588.8|588.2|10409
1655295220000|2022-06-15 12:13:40|589|588.4|589.6|589.2|589.6|589.4|589|588.4|12161
1655295230000|2022-06-15 12:13:50||589.4||589.4||589.4||589.4|0
1655295240000|2022-06-15 12:14:00|589.4|589.2|589.6|589.2|589.6|589.2|589.4|588.8|7876
1655295250000|2022-06-15 12:14:10|589.4|589|589.6|589.2|589.6|589.4|589|588.8|12375
1655295260000|2022-06-15 12:14:20|589.4|589|589.6|589.2|589.6|589.2|589.4|588.8|4500
1655295270000|2022-06-15 12:14:30|589.4|589|589.8|589.4|589.8|589.4|589.4|589|2350
1655295280000|2022-06-15 12:14:40|590.2|589.6|590.2|589.6|590.2|589.8|590|589.4|13915
1655295290000|2022-06-15 12:14:50|590.4|589.8|590.4|590|590.4|590|590.4|589.8|0
1655295300000|2022-06-15 12:15:00|590.6|590.2|591|590.6|591.2|590.6|590.4|590.2|8148
1655295310000|2022-06-15 12:15:10|591.2|590.8|591|590.4|591.2|590.8|590.8|590.4|1407
1655295320000|2022-06-15 12:15:20|590.8|590.6|590.8|590.4|591|590.6|590.8|590.4|0
1655295330000|2022-06-15 12:15:30|591|590.6|590.4|590|591|590.6|590.4|590|1866
1655295360000|2022-06-15 12:16:00|590.2|589.8|590.6|590|590.6|590.4|590.2|589.8|2240
1655295370000|2022-06-15 12:16:10||590.2||590.2||590.2||590|71
1655295380000|2022-06-15 12:16:20|590.8|590|590.4|589.8|590.8|590.4|590.4|589.8|3561
1655295390000|2022-06-15 12:16:30||590||590||590||589.8|0
1655295400000|2022-06-15 12:16:40|590.2|589.8|590.4|590|590.4|590|590.2|589.8|4867
1655295410000|2022-06-15 12:16:50|590.6||590.6||590.6||590.6||0
1655295420000|2022-06-15 12:17:00|590.4|590.2|590.2|589.6|590.6|590.2|590|589.6|2041
1655295430000|2022-06-15 12:17:10|590|589.8|590.4|590|590.4|590|590|589.6|1388
1655295440000|2022-06-15 12:17:20|590.6|590.2|590.6|590.2|590.6|590.2|590.4|590.2|0
1655295450000|2022-06-15 12:17:30|590.8|590.4|591|590.6|591|590.6|590.8|590.2|4160
1655295470000|2022-06-15 12:17:50|591.2|590.8|591.2|590.8|591.2|590.8|591|590.6|6362
1655295480000|2022-06-15 12:18:00|591|590.6|590.4|590|591|590.8|590.4|590|42
1655295490000|2022-06-15 12:18:10|590.6|590.2|590.6|590.2|590.6|590.4|590.4|590|2545
1655295500000|2022-06-15 12:18:20||590.4||590.4||590.4||590.4|0
1655295510000|2022-06-15 12:18:30||590.2||590.2||590.2||590.2|0
1655295520000|2022-06-15 12:18:40|590.8|590.4|590.8|590.6|590.8|590.6|590.8|590.2|1434
1655295530000|2022-06-15 12:18:50|590.6|590.4|590.6|590.2|590.6|590.4|590.6|590|4000
1655295540000|2022-06-15 12:19:00|590.4|590|590.6|590.2|590.6|590.2|590.4|590|0
1655295550000|2022-06-15 12:19:10|590.4|590|590.2|590|590.4|590|590.2|590|840
1655295560000|2022-06-15 12:19:20|590.4|589.8|590.8|590.4|590.8|590.4|590.4|589.8|9743
1655295570000|2022-06-15 12:19:30|590.6|590.2|590.8|590.2|590.8|590.2|590.6|590.2|0
1655295580000|2022-06-15 12:19:40|590.6|590.4|590.8|590.4|590.8|590.4|590.4|590|8942
1655295590000|2022-06-15 12:19:50|591|590.2|591|590.8|591|590.8|590.8|590.2|7190
1655295600000|2022-06-15 12:20:00|590.8|590.6|590.8|590.4|590.8|590.6|590.8|590.4|2881
1655295610000|2022-06-15 12:20:10|591|590.6|591.2|590.8|591.4|591|591|590.6|3774
1655295630000|2022-06-15 12:20:30||591||591||591||591|1231
1655295640000|2022-06-15 12:20:40|591.4|591.2|591.6|591|591.8|591.2|591.4|591|6111
1655295650000|2022-06-15 12:20:50|591.4|590.8|591.2|590.8|591.4|590.8|591.2|590.8|0
1655295660000|2022-06-15 12:21:00|591.4|591|591.4|591|591.4|591|591.2|590.8|750
1655295670000|2022-06-15 12:21:10|591.6||591.6||591.6||591.4||0
1655295680000|2022-06-15 12:21:20|591.4||591.4||591.6||591.4||0
1655295690000|2022-06-15 12:21:30|591.2|591.2|591.2|590.6|591.4|591.2|591|590.6|1586
1655295700000|2022-06-15 12:21:40|591||591||591||591||0
1655295710000|2022-06-15 12:21:50||590.4||590.6||590.6||590.4|0
1655295720000|2022-06-15 12:22:00|591.2|590.8|591.4|591.2|591.6|591.2|591.2|590.8|1080
1655295730000|2022-06-15 12:22:10|591.2|591|591.2|590.6|591.2|591|591.2|590.6|8578
1655295740000|2022-06-15 12:22:20|591|590.8|591.2|590.8|591.2|590.8|591|590.8|0
1655295760000|2022-06-15 12:22:40|591.4|591|591.4|591|591.4|591|591.4|590.8|0
1655295770000|2022-06-15 12:22:50||591.2||591||591.2||590.8|2150
1655295780000|2022-06-15 12:23:00|591.2|590.8|591.2|590.8|591.4|590.8|591.2|590.8|0
1655295790000|2022-06-15 12:23:10|591.4|591|591.4|591|591.4|591.2|591.2|590.8|2000
1655295800000|2022-06-15 12:23:20||591.2||591||591.2||591|0
1655295810000|2022-06-15 12:23:30|591.2|590.8|592|591.8|592|591.8|591.2|590.8|9019
1655295820000|2022-06-15 12:23:40|592.2|591.6|592.2|592|592.2|592|592.2|591.6|1
1655295840000|2022-06-15 12:24:00|592.4|592.2|592.4|592|592.6|592.2|592.4|591.8|10741
1655295850000|2022-06-15 12:24:10|592.2|591.8|592.2|591.6|592.2|591.8|592|591.6|205
1655295860000|2022-06-15 12:24:20|592|591.8|592.2|591.6|592.2|591.8|592|591.6|1000
1655295870000|2022-06-15 12:24:30|592||592.2||592.2||592||0
1655295880000|2022-06-15 12:24:40||591.8||591.8||591.8||591.8|0
1655295890000|2022-06-15 12:24:50|592|592|592.2|591.6|592.2|592|592|591.6|0
1655295900000|2022-06-15 12:25:00|592|591.8|592|591.8|592|591.8|592|591.8|0
1655295910000|2022-06-15 12:25:10|592.2|592|592.4|592|592.4|592|592.2|591.8|1968
1655295920000|2022-06-15 12:25:20|592.2|591.8|592.4|591.8|592.4|592|592.2|591.8|506
1655295930000|2022-06-15 12:25:30|592.2|592|592|591.6|592.2|592|592|591.6|4194
1655295940000|2022-06-15 12:25:40|592.2|591.8|592.2|591.8|592.2|591.8|592|591.4|0
1655295950000|2022-06-15 12:25:50|592.4|592|592.4|592|592.4|592|592.2|591.8|1555
1655295970000|2022-06-15 12:26:10|592.2|591.8|592.2|591.8|592.4|592|592|591.6|2018
1655295980000|2022-06-15 12:26:20|592|591.6|592.4|591.8|592.4|592|592|591.6|0
1655295990000|2022-06-15 12:26:30|592.2|591.6|592.4|592|592.4|592|592|591.6|0
1655296000000|2022-06-15 12:26:40|592.2|591.8|592.4|592|592.4|592|592.2|591.8|0
1655296020000|2022-06-15 12:27:00|||||||||280
1655296040000|2022-06-15 12:27:20|592.2|591.8|591.4|591|592.4|591.8|591.4|591|16390
1655296050000|2022-06-15 12:27:30|591.6|591.2|591.4|591|591.6|591.2|591.4|591|0
1655296070000|2022-06-15 12:27:50|591.2|590.8|591.4|591|591.6|591.2|591.2|590.8|0
1655296080000|2022-06-15 12:28:00|591.6|591.2|591|590.6|591.6|591.2|591|590.6|1286
1655296110000|2022-06-15 12:28:30||590.8||590.6||590.8||590.6|0
1655296120000|2022-06-15 12:28:40|590.8|590.4|590.8|590.4|591|590.4|590.8|590.4|0
1655296140000|2022-06-15 12:29:00||590.2||590.4||590.4||590.2|0
1655296160000|2022-06-15 12:29:20|||||||||50
1655296180000|2022-06-15 12:29:40|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590.2|4419
1655296190000|2022-06-15 12:29:50||590.4||590.4||590.4||590.4|0
1655296200000|2022-06-15 12:30:00|590.4|590.2|590.6|590.2|590.6|590.4|590.4|590|6940
1655296210000|2022-06-15 12:30:10|590.8|590.6|592.4|591.6|592.6|592|590.8|590.6|18348
1655296220000|2022-06-15 12:30:20|592.2|591.4|592.2|591.8|592.2|591.8|591.8|591.2|885
1655296230000|2022-06-15 12:30:30|592|591.6|591.4|591|592|591.8|591.4|590.8|3337
1655296240000|2022-06-15 12:30:40|591.2|590.8|591|590.6|591.2|591|590.8|590.4|0
1655296250000|2022-06-15 12:30:50|590.8|590.4|591|590.6|591|590.6|590.8|590.2|0
1655296260000|2022-06-15 12:31:00|590.8|590.4|591.4|591|591.6|591|590.8|590.4|4254
1655296270000|2022-06-15 12:31:10|591.2|590.8|590.8|590.6|591.4|591|590.8|590.4|0
1655296280000|2022-06-15 12:31:20||590.4||590.4||590.6||590.4|0
1655296290000|2022-06-15 12:31:30|590.6|590.6|590.6|590.2|590.6|590.6|590.6|590.2|0
1655296300000|2022-06-15 12:31:40|590.4|590|590.4|590|590.4|590.2|590.4|590|1892
1655296310000|2022-06-15 12:31:50|590.2|589.8|590|589.6|590.4|589.8|590|589.6|17563
1655296320000|2022-06-15 12:32:00|589.8|589.4|589.8|589.4|590|589.4|589.6|589.2|6992
1655296330000|2022-06-15 12:32:10|589.6|589.2|589.8|589.4|590|589.6|589.6|589.2|4538
1655296340000|2022-06-15 12:32:20|590||589.8||590||589.8||0
1655296350000|2022-06-15 12:32:30|589.6|589.2|589.8|589.4|589.8|589.4|589.4|589|7901
1655296360000|2022-06-15 12:32:40|590||589.8||590||589.8||0
1655296370000|2022-06-15 12:32:50|590|589.6|590|589.6|590|589.8|590|589.6|1777
1655296380000|2022-06-15 12:33:00|||||||||111
1655296390000|2022-06-15 12:33:10|589.8|589.4|589.4|589|590|589.4|589.4|589|11246
1655296400000|2022-06-15 12:33:20|589.6|589.2|589.6|589.2|589.6|589.4|589.4|588.8|11913
1655296410000|2022-06-15 12:33:30|589.4|589|589.6|589.2|589.6|589.2|589.4|589|0
1655296420000|2022-06-15 12:33:40|589.4|589.4|589.6|589.2|589.6|589.4|589.4|589|877
1655296430000|2022-06-15 12:33:50|589.8|589.4|590|589.6|590|589.8|589.6|589.2|19819
1655296440000|2022-06-15 12:34:00|589.8||590||590||589.8||0
1655296450000|2022-06-15 12:34:10|590.2|589.8|589.8|589.4|590.2|590|589.8|589.4|14614
1655296460000|2022-06-15 12:34:20|590|589.6|590|589.6|590|589.6|589.8|589.4|0
1655296470000|2022-06-15 12:34:30|590.2|589.8|590.2|589.6|590.2|589.8|590|589.6|9712
1655296480000|2022-06-15 12:34:40|590|589.8|590|589.6|590.2|589.8|590|589.6|8313
1655296490000|2022-06-15 12:34:50|590.2|589.4|590.8|590.4|590.8|590.6|590|589.4|6345
1655296500000|2022-06-15 12:35:00|590.6|590.2|590.4|590.2|590.6|590.4|590.4|590|0
1655296510000|2022-06-15 12:35:10|590.6|590.4|590.8|590.4|590.8|590.4|590.6|590.4|2500
1655296520000|2022-06-15 12:35:20|590.6|590.2|590.4|590|590.8|590.2|590.4|590|561
1655296530000|2022-06-15 12:35:30|590.6|590.2|591|590.6|591.2|590.8|590.4|590|14564
1655296540000|2022-06-15 12:35:40|591.2|590.8|591|590.6|591.2|590.8|591|590.6|0
1655296550000|2022-06-15 12:35:50|591.2|590.8|591.2|590.8|591.2|590.8|591|590.8|0
1655296560000|2022-06-15 12:36:00|591.4|591|591.8|591.4|592|591.8|591.4|590.8|4787
1655296570000|2022-06-15 12:36:10|591.6|591.2|591.6|591.2|591.8|591.4|591.6|591|1000
1655296590000|2022-06-15 12:36:30|591.8|591.4|591.8|591.4|592|591.6|591.6|591.2|3589
1655296600000|2022-06-15 12:36:40|591.6|591.2|591.6|591|591.6|591.2|591.4|591|1507
1655296610000|2022-06-15 12:36:50|591.4|591.2|591.4|591|591.4|591.2|591.4|591|0
1655296620000|2022-06-15 12:37:00|591.6|591.2|591.4|591|591.8|591.4|591.4|591|4779
1655296630000|2022-06-15 12:37:10|591.2||591.2||591.4||591.2||0
1655296640000|2022-06-15 12:37:20||590.8||590.8||590.8||590.8|603
1655296650000|2022-06-15 12:37:30|591.8|591|591.2|590.8|591.8|591.4|591.2|590.8|29244
1655296660000|2022-06-15 12:37:40|591.4|591|591.6|591.2|591.6|591.2|591.4|591|211
1655296670000|2022-06-15 12:37:50|591.4|591|591.2|590.8|591.4|591|591.2|590.8|0
1655296690000|2022-06-15 12:38:10||591||590.8||591||590.8|100
1655296710000|2022-06-15 12:38:30||591||590.8||591||590.8|2033
1655296720000|2022-06-15 12:38:40|591|590.6|590.8|590.4|591.2|590.6|590.8|590.4|606
1655296740000|2022-06-15 12:39:00|590.6|590.2|590.8|590.4|590.8|590.4|590.6|590.2|0
1655296760000|2022-06-15 12:39:20|590.6|590.2|590.8|590.4|590.8|590.4|590.6|590.2|2121
1655296780000|2022-06-15 12:39:40|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590|0
1655296810000|2022-06-15 12:40:10|590.8|590.4|591.2|591|591.4|591|590.8|590.2|24605
1655296820000|2022-06-15 12:40:20|591|590.8|591.2|590.8|591.2|591|591|590.6|4876
1655296830000|2022-06-15 12:40:30|591|590.6|591|590.6|591|590.8|591|590.6|0
1655296840000|2022-06-15 12:40:40||590.8||590.8||590.8||590.6|2454
1655296850000|2022-06-15 12:40:50|590.8|590.6|591.2|590.6|591.2|590.8|590.8|590.6|8876
1655296860000|2022-06-15 12:41:00|591|590.8|590.8|590.6|591.2|590.8|590.8|590.6|0
1655296870000|2022-06-15 12:41:10||590.4||590.4||590.4||590.4|1078
1655296880000|2022-06-15 12:41:20|590.6|590.2|590.6|590.2|590.8|590.4|590.6|590.2|1554
1655296890000|2022-06-15 12:41:30|590.8||590.6||590.8||590.6||0
1655296900000|2022-06-15 12:41:40|590.4||590.6||590.6||590.4||0
1655296920000|2022-06-15 12:42:00||590.4||590.2||590.4||590.2|0
1655296940000|2022-06-15 12:42:20|590.4|590|590.2|589.8|590.6|590|590.2|589.8|13226
1655296960000|2022-06-15 12:42:40|590.4|590|590.6|590.4|590.6|590.4|590.4|589.8|10252
1655296970000|2022-06-15 12:42:50|590.8|590.2|590.6|590.2|590.8|590.4|590.6|590.2|1248
1655296980000|2022-06-15 12:43:00|590.8|590.4|590.8|590.4|590.8|590.6|590.8|590.4|188
1655296990000|2022-06-15 12:43:10|591|590.6|591.2|591|591.2|591|591|590.6|2700
1655297020000|2022-06-15 12:43:40|591|590.8|591.2|590.8|591.2|590.8|591|590.6|2320
1655297030000|2022-06-15 12:43:50||591||590.8||591||590.8|0
1655297040000|2022-06-15 12:44:00|591|590.6|591|590.6|591|590.6|591|590.6|0
1655297050000|2022-06-15 12:44:10|590.8|590.4|591.2|590.8|591.2|591|590.8|590.4|6283
1655297060000|2022-06-15 12:44:20|591|590.6|591.2|590.8|591.2|590.8|591|590.6|0
1655297070000|2022-06-15 12:44:30|||||||||2000
1655297090000|2022-06-15 12:44:50|591|590.6|591|590.6|591|590.8|591|590.6|1170
1655297100000|2022-06-15 12:45:00||590.8||590.6||590.8||590.6|4032
1655297120000|2022-06-15 12:45:20|590.8|590.8|591|590.8|591|590.8|590.8|590.6|253
1655297130000|2022-06-15 12:45:30|591.2|591|591.2|590.8|591.2|591|591.2|590.8|3290
1655297140000|2022-06-15 12:45:40|591|590.6|591|590.6|591|590.6|591|590.6|1771
1655297150000|2022-06-15 12:45:50|591.2|590.8|591.2|591|591.2|591|591.2|590.8|1396
1655297160000|2022-06-15 12:46:00|591.4|591.2|591.4|591|591.4|591.2|591.4|591|1822
1655297170000|2022-06-15 12:46:10|591.2|590.8|591|590.8|591.2|590.8|591|590.8|1070
1655297180000|2022-06-15 12:46:20|591.2|591|591.2|591|591.4|591|591.2|590.8|2245
1655297190000|2022-06-15 12:46:30|591|590.8|591|590.6|591|590.8|591|590.6|891
1655297210000|2022-06-15 12:46:50||590.8||590.6||590.8||590.6|100
1655297230000|2022-06-15 12:47:10|591.2|590.8|591|590.6|591.4|591|591|590.6|3021
1655297240000|2022-06-15 12:47:20|591.2|590.8|591.2|590.8|591.2|590.8|591.2|590.8|1321
1655297250000|2022-06-15 12:47:30|591|590.6|591|590.6|591.2|590.8|591|590.6|0
1655297260000|2022-06-15 12:47:40|591.2|590.8|591.2|590.8|591.2|590.8|591.2|590.8|0
1655297280000|2022-06-15 12:48:00|591|590.6|591|590.8|591.2|590.8|591|590.6|0
1655297290000|2022-06-15 12:48:10||590.6||590.8||590.8||590.6|752
1655297310000|2022-06-15 12:48:30|591.2|590.6|591|590.8|591.2|591|591|590.6|2651
1655297320000|2022-06-15 12:48:40|591.2|590.6|591|590.6|591.2|590.8|591|590.6|0
1655297340000|2022-06-15 12:49:00||590.8||590.6||590.8||590.6|800
1655297350000|2022-06-15 12:49:10|590.8|590.8|591.2|590.8|591.2|591|590.8|590.8|11794
1655297360000|2022-06-15 12:49:20|591|590.6|591|590.8|591.2|591|591|590.6|11026
1655297370000|2022-06-15 12:49:30|591.2|590.6|591.4|591.2|591.4|591.2|591|590.6|3334
1655297380000|2022-06-15 12:49:40|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.2|0
1655297390000|2022-06-15 12:49:50|591.4|591.2|591.4|591|591.6|591.2|591.4|591|776
1655297400000|2022-06-15 12:50:00|591.6|591.2|591.6|591.2|591.6|591.2|591.4|591.2|0
1655297410000|2022-06-15 12:50:10||591.4||591.4||591.4||591.4|854
1655297420000|2022-06-15 12:50:20||591.2||591.2||591.2||591.2|1450
1655297450000|2022-06-15 12:50:50|||||||||1011
1655297460000|2022-06-15 12:51:00|591.8|591.4|591.6|591.4|591.8|591.6|591.6|591.2|4607
1655297470000|2022-06-15 12:51:10||591.2||591.2||591.2||591.2|425
1655297480000|2022-06-15 12:51:20|591.4||591.4||591.4||591.4||0
1655297490000|2022-06-15 12:51:30|591.2|591|591.2|591|591.2|591|591.2|591|2571
1655297510000|2022-06-15 12:51:50|591|590.8|591|590.8|591|590.8|591|590.8|1418
1655297520000|2022-06-15 12:52:00|591.2|591|591.6|591.4|591.6|591.4|591.2|590.8|19329
1655297530000|2022-06-15 12:52:10|591.8|591.6|591.4|591.2|591.8|591.6|591.4|591|1451
1655297540000|2022-06-15 12:52:20||591||591.2||591.2||591|0
1655297550000|2022-06-15 12:52:30||591||591||591.2||591|865
1655297570000|2022-06-15 12:52:50|591.6|591.2|591.6|591.2|591.6|591.4|591.4|591.2|1538
1655297580000|2022-06-15 12:53:00|591.4|591|591.4|591|591.4|591|591.4|591|3
1655297600000|2022-06-15 12:53:20|591.6|591.2|591.6|591.2|591.6|591.2|591.6|591|0
1655297610000|2022-06-15 12:53:30|591.4||591.4||591.4||591.4||0
1655297620000|2022-06-15 12:53:40|591.6||591.6||591.6||591.6||7014
1655297650000|2022-06-15 12:54:10|591.4||591.6||591.6||591.4||0
1655297660000|2022-06-15 12:54:20|591.4|591|591.4|591|591.4|591.2|591.4|591|915
1655297670000|2022-06-15 12:54:30|591.2|591.2|591.4|591|591.4|591.2|591.2|591|4321
1655297680000|2022-06-15 12:54:40||591.2||591||591.2||591|700
1655297690000|2022-06-15 12:54:50|591.2|590.8|591.2|590.8|591.2|591|591.2|590.8|2115
1655297700000|2022-06-15 12:55:00|591||591||591||591||0
1655297710000|2022-06-15 12:55:10|591.2|591|591.2|591|591.2|591|591.2|591|7006
1655297720000|2022-06-15 12:55:20||590.8||590.8||590.8||590.8|0
1655297730000|2022-06-15 12:55:30|591.4|591|591.4|591|591.4|591.2|591.4|590.8|4956
1655297740000|2022-06-15 12:55:40|591.6|591.2|591.8|591.4|591.8|591.6|591.6|591.2|9798
1655297750000|2022-06-15 12:55:50|591.6||591.8||591.8||591.6||0
1655297770000|2022-06-15 12:56:10|591.6|591.2|591.6|591.4|591.6|591.4|591.6|591.2|0
1655297780000|2022-06-15 12:56:20|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.6|2317
1655297790000|2022-06-15 12:56:30|||||||||1105
1655297800000|2022-06-15 12:56:40|592|591.8|592|591.8|592|591.8|592|591.8|4230
1655297830000|2022-06-15 12:57:10|592.2|591.6|592|591.6|592.2|591.6|592|591.6|13470
1655297840000|2022-06-15 12:57:20|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.4|0
1655297850000|2022-06-15 12:57:30|||||||||954
1655297860000|2022-06-15 12:57:40|591.6|591.2|591.8|591.4|591.8|591.4|591.6|591.2|0
1655297880000|2022-06-15 12:58:00|591.6||591.8||591.8||591.6||0
1655297900000|2022-06-15 12:58:20|591.6|591.2|591.4|591.2|591.6|591.2|591.4|591.2|13697
1655297910000|2022-06-15 12:58:30||591||591||591.2||591|2901
1655297940000|2022-06-15 12:59:00||591.2||591.2||591.2||591|3226
1655297950000|2022-06-15 12:59:10|591.6|591.4|591.6|591.4|591.8|591.4|591.6|591.4|11473
1655297970000|2022-06-15 12:59:30|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.6|1180
1655297990000|2022-06-15 12:59:50|592|591.8|592|591.8|592|591.8|592|591.8|2827
1655298000000|2022-06-15 13:00:00|592.2|592|592.8|592.4|592.8|592.4|592.2|592|6269
1655298020000|2022-06-15 13:00:20|592.6||592.8||592.8||592.6||0
1655298050000|2022-06-15 13:00:50|592.6||592.8||592.8||592.6||1111
1655298060000|2022-06-15 13:01:00|592.6|592.2|592.2|591.8|592.6|592.4|592.2|591.8|13413
1655298070000|2022-06-15 13:01:10|592|591.6|591.8|591.6|592.2|591.6|591.8|591.6|1274
1655298080000|2022-06-15 13:01:20|||||||||600
1655298090000|2022-06-15 13:01:30|591.6|591.2|591.6|591.2|591.6|591.2|591.6|591.2|6109
1655298100000|2022-06-15 13:01:40|591.4||591.4||591.6||591.4||2500
1655298110000|2022-06-15 13:01:50|591.6||591.6||591.6||591.4||3054
1655298120000|2022-06-15 13:02:00|591.4|591|591.4|591|591.4|591|591.4|591|2084
1655298140000|2022-06-15 13:02:20|||||||||750
1655298150000|2022-06-15 13:02:30|591.2|591.2|591.6|591.2|591.6|591.4|591.2|591|31941
1655298180000|2022-06-15 13:03:00|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.2|6301
1655298220000|2022-06-15 13:03:40|591.6|591.2|591.4|591|591.6|591.2|591.4|591|12790
1655298230000|2022-06-15 13:03:50|||||||||3200
1655298240000|2022-06-15 13:04:00|591.6|591.2|591.6|591.2|591.6|591.2|591.6|591.2|1366
1655298260000|2022-06-15 13:04:20|591.4||591.6||591.6||591.4||423
1655298270000|2022-06-15 13:04:30|591.4|591.4|591.6|591.2|591.8|591.6|591.4|591.2|16140
1655298280000|2022-06-15 13:04:40|591.4|591|591.2|591|591.8|591.4|591.2|590.8|39340
1655298290000|2022-06-15 13:04:50||590.8||590.8||590.8||590.8|5000
1655298300000|2022-06-15 13:05:00||591||590.8||591||590.8|0
1655298310000|2022-06-15 13:05:10||591||591||591||591|3697
1655298340000|2022-06-15 13:05:40|591.4|591.2|591.4|591|591.4|591.2|591.2|591|6130
1655298360000|2022-06-15 13:06:00||591.2||591||591.2||591|0
1655298370000|2022-06-15 13:06:10|591.2||591.2||591.2||591.2||0
1655298380000|2022-06-15 13:06:20|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591.2|792
1655298400000|2022-06-15 13:06:40|591.2|591|591.2|590.8|591.2|591|591.2|590.8|6809
1655298410000|2022-06-15 13:06:50|591|590.6|591|590.6|591|590.8|591|590.6|750
1655298420000|2022-06-15 13:07:00||590.8||590.8||590.8||590.6|0
1655298430000|2022-06-15 13:07:10|591.2|591|591.2|591|591.2|591|591.2|591|2633
1655298440000|2022-06-15 13:07:20|591.4|591.2|591.4|591|591.6|591.2|591.2|590.8|33205
1655298450000|2022-06-15 13:07:30|591.2||591.2||591.4||591.2||0
1655298460000|2022-06-15 13:07:40|591|590.8|591.2|590.8|591.2|591|591|590.6|1837
1655298470000|2022-06-15 13:07:50||591||590.8||591||590.8|1391
1655298480000|2022-06-15 13:08:00|591|590.6|591.2|590.8|591.2|591|591|590.6|1224
1655298490000|2022-06-15 13:08:10|591.4|591|591.4|591|591.4|591|591.4|591|486
1655298500000|2022-06-15 13:08:20|591.2|590.8|591.2|590.8|591.4|590.8|591.2|590.8|0
1655298510000|2022-06-15 13:08:30|591.4|591|591.2|590.8|591.4|591|591.2|590.8|20
1655298520000|2022-06-15 13:08:40|591.4|591|591.2|590.8|591.4|591.2|591.2|590.8|15398
1655298530000|2022-06-15 13:08:50|591|591|591|590.6|591.2|591|591|590.6|1405
1655298540000|2022-06-15 13:09:00|591.2|590.8|591.2|590.8|591.2|590.8|591.2|590.8|2977
1655298550000|2022-06-15 13:09:10|591.4|591|591.6|591.4|591.6|591.4|591.4|591|6571
1655298560000|2022-06-15 13:09:20|591.4|591.2|591.4|591|591.6|591.2|591.4|591|0
1655298570000|2022-06-15 13:09:30|591.2|591.2|591.2|591|591.2|591.2|591.2|591|0
1655298580000|2022-06-15 13:09:40|591.4|591.2|591.6|591.2|591.6|591.2|591.4|591.2|1787
1655298590000|2022-06-15 13:09:50|591.4|591.4|591.8|591.4|591.8|591.4|591.4|591.4|10712
1655298600000|2022-06-15 13:10:00|591.6||591.6||591.6||591.6||0
1655298610000|2022-06-15 13:10:10|591.4|591.2|591.6|591.2|591.6|591.4|591.4|591.2|12538
1655298630000|2022-06-15 13:10:30|591.4|591|591.4|591|591.4|591|591.4|591|3509
1655298640000|2022-06-15 13:10:40|591.2||591.4||591.4||591.2||0
1655298690000|2022-06-15 13:11:30|591.6|591.2|591.2|590.8|591.6|591.2|591.2|590.8|19912
1655298730000|2022-06-15 13:12:10|591.4|591|591.4|591|591.4|591.2|591.2|590.8|12562
1655298740000|2022-06-15 13:12:20|591.2|590.8|591|590.8|591.2|590.8|591|590.8|4361
1655298750000|2022-06-15 13:12:30|591.2|591|591.4|591|591.4|591|591.2|591|40
1655298760000|2022-06-15 13:12:40|591.2|590.8|589.8|589.6|591.4|590.8|589.6|589.2|51349
1655298770000|2022-06-15 13:12:50|590|589.8|590.6|590.2|590.6|590.4|589.8|589.6|7760
1655298780000|2022-06-15 13:13:00|590.4|590|590.6|590.2|590.6|590.2|590.4|590|307
1655298790000|2022-06-15 13:13:10|590.8|590.4|590.4|590|590.8|590.4|590.4|590|7613
1655298800000|2022-06-15 13:13:20|590.2|589.8|590.4|590|590.6|590.2|590.2|589.8|3156
1655298820000|2022-06-15 13:13:40|590.6|590.2|590.8|590.4|590.8|590.6|590.6|590|1459
1655298830000|2022-06-15 13:13:50|590.6||590.8||590.8||590.6||0
1655298840000|2022-06-15 13:14:00|591|590.6|590.8|590.6|591|590.8|590.8|590.4|5838
1655298850000|2022-06-15 13:14:10|591|590.4|591.2|590.8|591.2|590.8|591|590.4|6103
1655298860000|2022-06-15 13:14:20|591.4|591|591.6|591.2|591.8|591.4|591.4|590.8|5721
1655298870000|2022-06-15 13:14:30|591.4|591|591.6|591.2|591.6|591.2|591.4|591|0
1655298880000|2022-06-15 13:14:40|591.4|591|591.6|591.2|591.6|591.2|591.4|591|0
1655298890000|2022-06-15 13:14:50|591.8|591.4|591.6|591.2|591.8|591.4|591.6|591.2|2300
1655298900000|2022-06-15 13:15:00|591.4|591|591.2|591|591.4|591|591.2|590.8|3521
1655298910000|2022-06-15 13:15:10||590.8||590.8||590.8||590.8|0
1655298920000|2022-06-15 13:15:20|591.4|591|591.6|591.2|591.6|591.2|591.4|591|2564
1655298930000|2022-06-15 13:15:30|591.4||591.6||591.6||591.4||0
1655298940000|2022-06-15 13:15:40|591.4||591.6||591.6||591.4||0
1655298950000|2022-06-15 13:15:50|591.4||591.6||591.6||591.4||0
1655298960000|2022-06-15 13:16:00|591.4||591.4||591.4||591.4||4070
1655298970000|2022-06-15 13:16:10|591.2|591|591.2|590.8|591.2|591|591.2|590.8|1130
1655298980000|2022-06-15 13:16:20|591||591.2||591.2||591||0
1655299000000|2022-06-15 13:16:40|591.4|591|591.4|591|591.4|591|591.4|591|1462
1655299010000|2022-06-15 13:16:50|591.2||591.2||591.4||591.2||0
1655299030000|2022-06-15 13:17:10|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591.2|4422
1655299040000|2022-06-15 13:17:20|591.6|591.4|591.4|591.2|591.8|591.4|591.4|591|2914
1655299050000|2022-06-15 13:17:30|591.2|591|591.2|591|591.2|591|591.2|591|382
1655299080000|2022-06-15 13:18:00|591.4|591.2|591.6|591.4|591.8|591.4|591.4|591.2|1732
1655299090000|2022-06-15 13:18:10|591.8|591.6|592|591.6|592|591.8|591.8|591.6|7069
1655299100000|2022-06-15 13:18:20|591.8||592||592||591.8||2000
1655299110000|2022-06-15 13:18:30|591.8||591.8||592||591.8||0
1655299120000|2022-06-15 13:18:40|592||592||592||591.8||0
1655299140000|2022-06-15 13:19:00|592.2|591.8|592.2|591.8|592.2|592|592|591.6|3286
1655299150000|2022-06-15 13:19:10|592|592|592.2|591.8|592.2|592|592|591.8|1430
1655299160000|2022-06-15 13:19:20|592.4|592|592.4|592.2|592.6|592.2|592.2|592|4687
1655299170000|2022-06-15 13:19:30|592.2|592|592.4|592|592.4|592|592.2|591.8|8013
1655299180000|2022-06-15 13:19:40|592.2||592.2||592.4||592.2||3000
1655299190000|2022-06-15 13:19:50|592.4|592.2|593.2|592.8|593.2|593|592.4|592|13800
1655299200000|2022-06-15 13:20:00|593.4||593.2||593.4||593.2||620
1655299210000|2022-06-15 13:20:10|593.4|593|593.2|592.8|593.4|593|593.2|592.8|0
1655299220000|2022-06-15 13:20:20|593.4|593|593.4|593|593.4|593|593.2|592.8|0
1655299230000|2022-06-15 13:20:30|593.2|592.8|593.4|593|593.4|593|593.2|592.8|590
1655299250000|2022-06-15 13:20:50|593.2|592.8|593.2|592.8|593.2|593|593.2|592.8|814
1655299260000|2022-06-15 13:21:00|593.4|593|593.2|592.8|593.4|593|593.2|592.8|1634
1655299270000|2022-06-15 13:21:10|593|592.6|593|592.6|593|592.8|593|592.6|2039
1655299290000|2022-06-15 13:21:30|592.8|592.4|592.6|592.2|592.8|592.4|592.6|592.2|1665
1655299300000|2022-06-15 13:21:40||592.4||592.4||592.4||592.4|100
1655299310000|2022-06-15 13:21:50|592.8|592.2|593|592.6|593|592.6|592.8|592.2|8856
1655299320000|2022-06-15 13:22:00|592.8|592.4|592.8|592.6|592.8|592.6|592.8|592.4|0
1655299340000|2022-06-15 13:22:20|592.6|592.4|592.6|592.4|592.8|592.4|592.6|592.2|474
1655299350000|2022-06-15 13:22:30|592.4|592.2|592.2|592|592.4|592.4|592.2|592|245
1655299370000|2022-06-15 13:22:50|592.4|592.2|592.2|592|592.6|592.2|592.2|592|1127
1655299380000|2022-06-15 13:23:00|592.4||592.4||592.4||592.4||0
1655299390000|2022-06-15 13:23:10|||||||||645
1655299420000|2022-06-15 13:23:40|592.6|592.2|592.6|592.4|592.6|592.4|592.6|592|6731
1655299440000|2022-06-15 13:24:00|592.8|592.6|592.8|592.4|592.8|592.6|592.8|592.4|5017
1655299450000|2022-06-15 13:24:10|592.6|592.2|592.4|592|592.6|592.2|592.4|592|0
1655299460000|2022-06-15 13:24:20|592.6|592.2|592.8|592.4|592.8|592.6|592.6|592|1731
1655299470000|2022-06-15 13:24:30|593|592.6|593|592.8|593|592.8|593|592.4|1500
1655299480000|2022-06-15 13:24:40|592.8|592.6|592.8|592.4|593|592.6|592.6|592.4|2389
1655299490000|2022-06-15 13:24:50|592.6|592.2|592.8|592.4|592.8|592.4|592.6|592.2|0
1655299500000|2022-06-15 13:25:00|593|592.6|593.2|592.8|593.2|592.8|593|592.4|8915
1655299510000|2022-06-15 13:25:10|593|592.6|592.8|592.4|593|592.6|592.8|592.4|0
1655299520000|2022-06-15 13:25:20|592.6|592.2|592.4|592|592.6|592.2|592.4|592|6585
1655299530000|2022-06-15 13:25:30|592.2|591.8|592.2|591.8|592.2|591.8|592.2|591.8|0
1655299550000|2022-06-15 13:25:50|592.4|592|592.4|592.2|592.6|592.4|592.4|592|5242
1655299560000|2022-06-15 13:26:00|592.2|592|592.2|591.8|592.2|592|592.2|591.8|587
1655299580000|2022-06-15 13:26:20|592||592||592||592||0
1655299590000|2022-06-15 13:26:30|591.8|591.6|592.2|592|592.2|592|591.8|591.6|1647
1655299600000|2022-06-15 13:26:40|592|591.8|592.2|591.8|592.2|591.8|592|591.6|3476
1655299610000|2022-06-15 13:26:50|||||||||500
1655299620000|2022-06-15 13:27:00|592||592||592||592||2000
1655299630000|2022-06-15 13:27:10|591.8|591.6|592|591.8|592|591.8|591.8|591.6|2963
1655299640000|2022-06-15 13:27:20|591.8|591.6|592.2|591.8|592.2|592|591.8|591.6|1749
1655299650000|2022-06-15 13:27:30|592.4|592|592.2|591.8|592.4|592.2|592.2|591.8|7750
1655299660000|2022-06-15 13:27:40|592.4|592|591.8|591.6|592.4|592|591.8|591.6|0
1655299670000|2022-06-15 13:27:50|592|591.8|592|591.8|592.2|592|592|591.6|8382
1655299680000|2022-06-15 13:28:00|591.8|591.6|591.8|591.6|591.8|591.8|591.8|591.6|690
1655299690000|2022-06-15 13:28:10|592|591.8|592|591.6|592|591.8|592|591.6|1406
1655299700000|2022-06-15 13:28:20|592.2|591.8|592|591.8|592.2|592|592|591.8|4931
1655299710000|2022-06-15 13:28:30|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.6|0
1655299720000|2022-06-15 13:28:40||591.4||591.4||591.4||591.4|2963
1655299740000|2022-06-15 13:29:00|||||||||68
1655299750000|2022-06-15 13:29:10|591.6|591.6|591.6|591.4|591.8|591.6|591.6|591.4|5610
1655299760000|2022-06-15 13:29:20|591.8|591.6|591.8|591.4|592|591.6|591.6|591.4|11157
1655299770000|2022-06-15 13:29:30|592|591.6|591.8|591.6|592|591.6|591.8|591.4|582
1655299790000|2022-06-15 13:29:50|591.6|591.4|591.4|591|591.6|591.4|591.4|591|5091
1655299800000|2022-06-15 13:30:00|591.6|591.2|592.6|592.2|592.6|592.4|591.6|591|32018
1655299810000|2022-06-15 13:30:10|593|592.4|593.8|593.4|594|593.6|593|592.2|102701
1655299820000|2022-06-15 13:30:20|593.6|593.2|593.2|592.8|593.6|593.2|593.2|592.8|12007
1655299830000|2022-06-15 13:30:30|593|592.6|592.6|592.2|593|592.6|592.6|592.2|3300
1655299840000|2022-06-15 13:30:40|592.4|592|591|590.6|592.6|592|591|590.6|24149
1655299850000|2022-06-15 13:30:50|591.2|590.4|591.2|590.8|591.4|591|591.2|590.4|13182
1655299860000|2022-06-15 13:31:00|591|590.6|590.6|590.2|591.2|590.6|590.6|590.2|10464
1655299870000|2022-06-15 13:31:10|590.8|590.4|591|590.8|591|590.8|590.6|590.2|29299
1655299880000|2022-06-15 13:31:20|591.2|591|591.8|591.6|591.8|591.6|591.2|590.8|37396
1655299890000|2022-06-15 13:31:30|592|591.8|591|590.6|592|591.8|591|590.6|8856
1655299900000|2022-06-15 13:31:40|590.8|590.4|590.8|590.2|591|590.4|590.6|590.2|1100
1655299910000|2022-06-15 13:31:50|590.6|590.4|590.6|590.2|590.8|590.6|590.2|589.8|29827
1655299920000|2022-06-15 13:32:00|590.8|590.4|590.8|590.2|590.8|590.4|590.4|590|15289
1655299930000|2022-06-15 13:32:10|591|590.4|591.2|590.8|591.2|590.8|591|590.4|12831
1655299940000|2022-06-15 13:32:20|591.4|591|591.6|591.2|592|591.6|591.2|591|12842
1655299950000|2022-06-15 13:32:30|591.8|591.4|591.8|591.4|591.8|591.6|591.8|591.4|2051
1655299960000|2022-06-15 13:32:40|592|591.6|592|591.6|592|591.8|592|591.6|321
1655299970000|2022-06-15 13:32:50|592.2|591.8|592.4|591.8|593|592.8|592.2|591.6|76618
1655299980000|2022-06-15 13:33:00|592.2|591.6|591.8|591.4|592.2|591.8|591.6|591|9034
1655299990000|2022-06-15 13:33:10||591.2||591.4||591.4||591.2|0
1655300000000|2022-06-15 13:33:20|592|591.6|592.8|592.4|592.8|592.4|592|591.4|45938
1655300010000|2022-06-15 13:33:30|592.6|592.6|592.4|592|592.8|592.6|592.4|592|26451
1655300020000|2022-06-15 13:33:40|592.2|591.8|592|591.6|592.2|591.8|591.8|591.6|13076
1655300030000|2022-06-15 13:33:50|591.8|591.4|591.2|591|591.8|591.4|591.2|590.8|1577
1655300040000|2022-06-15 13:34:00|591.4|591.2|591.6|591|591.6|591.4|591.4|590.8|21178
1655300050000|2022-06-15 13:34:10|591.4|591.2|591.6|591.2|591.8|591.6|591.4|591|12158
1655300060000|2022-06-15 13:34:20|591.8|591.4|591.8|591.4|591.8|591.4|591.6|591.4|0
1655300070000|2022-06-15 13:34:30|591.6|591.2|591.6|591.2|591.8|591.4|591.6|591.2|0
1655300080000|2022-06-15 13:34:40|591.8|591.4|591.8|591.4|591.8|591.6|591.6|591.4|0
1655300090000|2022-06-15 13:34:50|591.6|591.2|591.6|591.2|591.6|591.4|591.4|591.2|1237
1655300100000|2022-06-15 13:35:00|591.8|591.4|591.8|591.4|591.8|591.4|591.4|591|5559
1655300110000|2022-06-15 13:35:10|592|591.6|592.8|592.4|593|592.6|592|591.4|61520
1655300130000|2022-06-15 13:35:30|592.6|592.2|592.2|591.8|592.8|592.2|592.2|591.8|17728
1655300140000|2022-06-15 13:35:40|592|591.6|592.2|591.8|592.2|592|592|591.6|6607
1655300150000|2022-06-15 13:35:50|592|591.6|592|591.8|592|591.8|591.8|591.4|11510
1655300160000|2022-06-15 13:36:00|592.2|591.6|591.8|591.4|592.2|591.8|591.8|591.2|12147
1655300170000|2022-06-15 13:36:10|592|591.6|592.4|592|592.4|592.2|592|591.6|51415
1655300180000|2022-06-15 13:36:20|592.2|591.8|591.8|591.4|592.4|592|591.6|591.2|20467
1655300190000|2022-06-15 13:36:30||591.6||591.6||591.6||591.2|0
1655300200000|2022-06-15 13:36:40|591.6|591.4|592|591.8|592|591.8|591.6|591.4|11304
1655300210000|2022-06-15 13:36:50|592.2|591.6|592.2|592|592.4|592.2|592.2|591.6|47042
1655300220000|2022-06-15 13:37:00|592.4|592.2|592.6|592.2|592.6|592.2|592.2|592|24477
1655300240000|2022-06-15 13:37:20|592.8|592.4|593.2|592.8|593.2|592.8|592.8|592.4|25417
1655300250000|2022-06-15 13:37:30|593.4|593|593.4|593|593.6|593.4|593.4|592.8|39681
1655300260000|2022-06-15 13:37:40|593.6|593.2|593.2|592.8|593.6|593.2|593.2|592.8|22762
1655300270000|2022-06-15 13:37:50|593.4|593|593.2|592.8|593.4|593|593.2|592.8|8155
1655300290000|2022-06-15 13:38:10|593|593|593.4|593|593.4|593|593|592.8|22097
1655300300000|2022-06-15 13:38:20|593.2|592.8|592.8|592.4|593.2|592.8|592.8|592.4|18155
1655300310000|2022-06-15 13:38:30|593|592.6|593|592.4|593.2|593|593|592.4|20275
1655300320000|2022-06-15 13:38:40|592.8|592.6|593|592.6|593|592.8|592.8|592.4|12471
1655300330000|2022-06-15 13:38:50|592.8|592.8|592.6|592.2|592.8|592.8|592.6|592.2|3211
1655300370000|2022-06-15 13:39:30|592.8|592.4|593.2|592.8|593.2|593|592.8|592.4|29730
1655300380000|2022-06-15 13:39:40|593.4|593|593.2|592.8|593.6|593.2|593.2|592.8|12842
1655300390000|2022-06-15 13:39:50|593|592.6|593.4|593|593.4|593|593|592.6|14993
1655300400000|2022-06-15 13:40:00||593.2||593||593.2||593|3913
1655300410000|2022-06-15 13:40:10|593.2|592.8|593.2|592.8|593.2|592.8|593|592.6|2393
1655300420000|2022-06-15 13:40:20||593||592.8||593||592.6|0
1655300430000|2022-06-15 13:40:30|593.4|593|594.4|594|594.4|594.2|593.4|592.8|57944
1655300440000|2022-06-15 13:40:40|594.2|593.8|594|593.6|594.2|593.8|594|593.6|10754
1655300450000|2022-06-15 13:40:50|593.8|593.4|594|593.6|594.2|593.8|593.6|593.4|8164
1655300460000|2022-06-15 13:41:00|594.2|593.8|594.4|593.8|594.4|594|594.2|593.6|13363
1655300470000|2022-06-15 13:41:10|594.2|594|594.2|593.8|594.4|594.2|594.2|593.8|15088
1655300480000|2022-06-15 13:41:20|594.4|594|594.2|593.8|594.4|594.2|594.2|593.6|17345
1655300490000|2022-06-15 13:41:30|594.4|594|594.4|594|594.4|594|594.4|594|2700
1655300500000|2022-06-15 13:41:40|594.6|594.2|594.6|594.2|594.6|594.4|594.6|594|11056
1655300510000|2022-06-15 13:41:50|594.8|594.4|595|594.6|595|594.8|594.6|594.2|40823
1655300520000|2022-06-15 13:42:00||594.8||594.8||594.8||594.8|100
1655300530000|2022-06-15 13:42:10|595.2|595|595|594.6|595.2|595|594.8|594.6|54308
1655300540000|2022-06-15 13:42:20||594.8||594.6||594.8||594.6|4359
1655300550000|2022-06-15 13:42:30||594.8||594.6||594.8||594.6|3165
1655300560000|2022-06-15 13:42:40|594.8|594.4|594.8|594.2|594.8|594.4|594.6|594.2|13538
1655300570000|2022-06-15 13:42:50|595|594.4|595|594.6|595|594.8|594.8|594.4|41429
1655300580000|2022-06-15 13:43:00|595.2|594.8|594.8|594.2|595.2|595|594.8|594.2|13262
1655300590000|2022-06-15 13:43:10|594.6|594.4|595|594.6|595|594.6|594.4|594.2|9768
1655300600000|2022-06-15 13:43:20|595.2|594.8|596|595.6|596|595.8|595.2|594.6|144031
1655300630000|2022-06-15 13:43:50|595.8|595.4|595.6|595.2|596|595.6|595.6|595.2|11003
1655300640000|2022-06-15 13:44:00|595.4|595|595.4|595|595.4|595|595.2|595|6633
1655300650000|2022-06-15 13:44:10|595.2|594.8|595.2|594.8|595.2|594.8|595|594.6|1068
1655300670000|2022-06-15 13:44:30|||||||||6028
1655300680000|2022-06-15 13:44:40|595|594.6|595|594.6|595|594.8|595|594.6|2150
1655300690000|2022-06-15 13:44:50|595.2|594.8|595.2|594.8|595.2|595|595.2|594.8|9931
1655300700000|2022-06-15 13:45:00|595|594.6|595.2|594.8|595.2|594.8|595|594.6|0
1655300710000|2022-06-15 13:45:10|595.4|594.6|595.2|594.8|595.4|595.2|595|594.6|98119
1655300720000|2022-06-15 13:45:20|595.4|595|595.4|594.8|595.6|595.2|595.2|594.8|52750
1655300730000|2022-06-15 13:45:30|595.6|595|596.4|595.8|596.6|596.4|595.6|595|33070
1655300740000|2022-06-15 13:45:40|596.2|595.6|596|595.4|596.4|595.8|596|595.4|0
1655300750000|2022-06-15 13:45:50|595.8|595.2|596|595.6|596|595.8|595.6|595.2|14456
1655300760000|2022-06-15 13:46:00|595.8|595.8|595.6|595.2|596|595.8|595.6|595.2|8155
1655300770000|2022-06-15 13:46:10||595||595.2||595.2||595|150
1655300780000|2022-06-15 13:46:20|595.4|595.4|595.2|594.6|595.4|595.4|595.2|594.6|13045
1655300790000|2022-06-15 13:46:30|595.4|594.8|595.4|594.8|595.6|595.4|595.4|594.8|16102
1655300800000|2022-06-15 13:46:40|595.2|595|595.4|595|595.4|595|595.2|594.8|2300
1655300810000|2022-06-15 13:46:50|595.2|595.2|595.2|595|595.2|595.2|595.2|595|3430
1655300820000|2022-06-15 13:47:00|595|594.8|594.8|594.2|595.2|594.8|594.8|594.2|9129
1655300830000|2022-06-15 13:47:10|594.6|594.4|594.6|594.2|594.6|594.4|594.4|594.2|4670
1655300840000|2022-06-15 13:47:20|594.4|594|594.4|594|594.4|594.2|594.2|594|7021
1655300850000|2022-06-15 13:47:30|594.6|594.2|594.8|594.2|594.8|594.6|594.4|594.2|10306
1655300860000|2022-06-15 13:47:40|594.6|594.4|594.8|594.4|594.8|594.4|594.6|594.2|21071
1655300870000|2022-06-15 13:47:50||594.2||594.2||594.2||594.2|0
1655300880000|2022-06-15 13:48:00|595|594.4|594.8|594.2|595.2|595|594.6|594.2|19651
1655300890000|2022-06-15 13:48:10|594.6|594|594.4|594|594.8|594.2|594.4|594|7494
1655300900000|2022-06-15 13:48:20|594.6|594.2|594.6|594.2|594.6|594.4|594.6|594|546
1655300910000|2022-06-15 13:48:30|594.8|594.4|594.8|594.4|594.8|594.6|594.6|594.2|5923
1655300920000|2022-06-15 13:48:40|594.6|594.2|594.8|594.4|594.8|594.4|594.6|594.2|3510
1655300930000|2022-06-15 13:48:50|594.6|594.2|594.6|594.4|594.6|594.4|594.4|594|10461
1655300940000|2022-06-15 13:49:00|594.8|594.6|595|594.6|595|594.6|594.4|594.2|7431
1655300950000|2022-06-15 13:49:10||594.4||594.4||594.6||594.4|0
1655300960000|2022-06-15 13:49:20|594.8||594.8||595||594.8||2462
1655300970000|2022-06-15 13:49:30|595|594.2|595.8|595.4|595.8|595.6|595|594.2|116640
1655300980000|2022-06-15 13:49:40|595.6|595.6|595.6|595.2|595.8|595.6|595.6|595.2|61064
1655300990000|2022-06-15 13:49:50|595.4|595|595.6|595.2|595.8|595.6|595.4|595|19993
1655301000000|2022-06-15 13:50:00||595||595.2||595.2||595|0
1655301010000|2022-06-15 13:50:10|595.4|595.4|595.6|595.2|595.6|595.4|595.4|595|2217
1655301020000|2022-06-15 13:50:20||595||595.2||595.2||595|0
1655301040000|2022-06-15 13:50:40|595.4|595|595.6|595.2|595.6|595.4|595.4|595|4888
1655301050000|2022-06-15 13:50:50|595.4|595|595.6|595|595.6|595.2|595.4|595|6370
1655301060000|2022-06-15 13:51:00|595.4|595.2|595.2|594.8|595.6|595.2|595|594.8|38452
1655301080000|2022-06-15 13:51:20|595|594.6|594.8|594.4|595.2|594.6|594.8|594.4|7831
1655301100000|2022-06-15 13:51:40|594.6|594.6|594.8|594.4|594.8|594.6|594.6|594.4|3505
1655301110000|2022-06-15 13:51:50|594.6|594.2|594.8|594.4|594.8|594.4|594.6|594.2|3134
1655301130000|2022-06-15 13:52:10|595|594.6|595|594.6|595|594.8|595|594.4|38115
1655301140000|2022-06-15 13:52:20|595.2|594.8|595.4|595|595.8|595.6|595.2|594.6|52707
1655301150000|2022-06-15 13:52:30|595.2|594.8|595.2|594.8|595.2|595|595|594.6|18916
1655301160000|2022-06-15 13:52:40|595|594.6|595|594.6|595.2|595|595|594.6|840
1655301180000|2022-06-15 13:53:00|595.2|594.8|595.2|595|595.2|595|595|594.8|9219
1655301190000|2022-06-15 13:53:10|595|594.8|595|594.6|595|594.8|595|594.6|11397
1655301200000|2022-06-15 13:53:20|594.8|594.4|594.4|594|595|594.4|594.4|594|11066
1655301220000|2022-06-15 13:53:40|594.6|594.2|594.6|594.2|594.6|594.4|594.6|594.2|4472
1655301230000|2022-06-15 13:53:50|594.8|594.4|594.8|594.6|595.2|594.8|594.8|594.2|20880
1655301240000|2022-06-15 13:54:00||594.4||594.6||594.6||594.4|9228
1655301250000|2022-06-15 13:54:10|594.6|594.4|594.6|594.2|594.8|594.4|594.6|594.2|100
1655301260000|2022-06-15 13:54:20|||||||||200
1655301270000|2022-06-15 13:54:30||594.4||594.2||594.4||594.2|1000
1655301280000|2022-06-15 13:54:40||594.4||594.2||594.4||594.2|4570
1655301290000|2022-06-15 13:54:50|||||||||30
1655301300000|2022-06-15 13:55:00||594.4||594.4||594.4||594.2|5436
1655301310000|2022-06-15 13:55:10|594.8|594.6|594.8|594.6|594.8|594.6|594.8|594.4|24838
1655301320000|2022-06-15 13:55:20|595|594.8|595|594.6|595|594.8|594.8|594.6|18131
1655301330000|2022-06-15 13:55:30|594.8|594.4|594.8|594.4|595|594.4|594.6|594.2|4606
1655301340000|2022-06-15 13:55:40|595|594.6|595|594.8|595|594.8|594.8|594.4|3392
1655301350000|2022-06-15 13:55:50|595.2|595|595.2|594.8|595.4|595.2|595.2|594.8|28412
1655301360000|2022-06-15 13:56:00|595|594.6|595|594.6|595|594.8|595|594.6|644
1655301370000|2022-06-15 13:56:10|595.2|594.8|595.2|594.8|595.2|595|595.2|594.6|19040
1655301380000|2022-06-15 13:56:20|595|594.6|594.8|594.6|595|594.6|594.8|594.6|0
1655301390000|2022-06-15 13:56:30|595|594.4|595.2|594.8|595.4|595.2|594.8|594.4|26427
1655301400000|2022-06-15 13:56:40|595.4|595|595.2|594.8|595.4|595|595.2|594.8|1300
1655301410000|2022-06-15 13:56:50|595|594.6|595.2|594.8|595.2|595|595|594.6|3597
1655301420000|2022-06-15 13:57:00|595.4|595|595.4|595|595.4|595|595.4|594.8|12004
1655301430000|2022-06-15 13:57:10|595.2|595.2|595.4|595|595.4|595.2|595.2|594.8|1507
1655301440000|2022-06-15 13:57:20|595.2|594.8|595|594.8|595.2|595|595|594.6|8175
1655301450000|2022-06-15 13:57:30|594.8|594.6|594.8|594.4|594.8|594.6|594.8|594.4|4071
1655301460000|2022-06-15 13:57:40|594.6|594.2|594.6|594.2|594.6|594.4|594.4|594|14585
1655301470000|2022-06-15 13:57:50|594.4|594|594.6|594.2|594.6|594.2|594.4|594|3922
1655301480000|2022-06-15 13:58:00|594.8|594.4|594.8|594.6|594.8|594.6|594.6|594.4|16499
1655301490000|2022-06-15 13:58:10|594.6|594.4|594.6|594.4|594.6|594.4|594.6|594.2|5309
1655301500000|2022-06-15 13:58:20||594.2||594.2||594.2||594.2|97
1655301510000|2022-06-15 13:58:30|594.4|594|594.2|593.8|594.6|594.4|594.2|593.8|13001
1655301520000|2022-06-15 13:58:40|594||594||594.2||594||0
1655301540000|2022-06-15 13:59:00|||||||||5000
1655301550000|2022-06-15 13:59:10|593.8|593.6|593.8|593.6|594|593.6|593.8|593.4|4795
1655301560000|2022-06-15 13:59:20|||||||||4693
1655301570000|2022-06-15 13:59:30||593.4||593.6||593.6||593.4|3480
1655301580000|2022-06-15 13:59:40|594|593.8|593.8|593.4|594|593.8|593.8|593.4|24713
1655301590000|2022-06-15 13:59:50||593.6||593.6||593.6||593.4|1285
1655301600000|2022-06-15 14:00:00|594|593.8|593.8|593.4|594|593.8|593.8|593.4|5744
1655301610000|2022-06-15 14:00:10|||||||||1100
1655301620000|2022-06-15 14:00:20||593.6||593.4||593.6||593.4|0
1655301630000|2022-06-15 14:00:30|594|593.6|595|594.6|595|594.8|593.8|593.6|95562
1655301640000|2022-06-15 14:00:40|594.8|594.4|594.6|594.2|594.8|594.4|594.6|594.2|840
1655301650000|2022-06-15 14:00:50||594.4||594.2||594.4||594.2|0
1655301660000|2022-06-15 14:01:00|594.8|594.4|594.6|594.2|594.8|594.6|594.6|594.2|3290
1655301670000|2022-06-15 14:01:10|594.8|594.4|594.6|594.2|594.8|594.4|594.6|594.2|0
1655301680000|2022-06-15 14:01:20|||||||||5585
1655301690000|2022-06-15 14:01:30|594.4|594|594|593.6|594.4|594|593.8|593.6|4630
1655301700000|2022-06-15 14:01:40|593.8|593.8|593.8|593.4|594|593.8|593.8|593.4|0
1655301710000|2022-06-15 14:01:50|593.6|593.2|593.6|593.2|593.6|593.4|593.6|593.2|8789
1655301720000|2022-06-15 14:02:00|593.8|593.4|593.8|593.4|593.8|593.6|593.4|593|32514
1655301730000|2022-06-15 14:02:10|594|593.6|593.8|593.4|594|593.6|593.6|593.4|8972
1655301740000|2022-06-15 14:02:20|593.6|593.6|593.6|593.4|593.8|593.6|593.6|593.2|2122
1655301750000|2022-06-15 14:02:30||593.2||593.4||593.4||593.2|0
1655301760000|2022-06-15 14:02:40||593.2||593.2||593.2||593.2|4018
1655301770000|2022-06-15 14:02:50|593.8|593.4|594.6|594.2|594.6|594.4|593.8|593.2|68503
1655301780000|2022-06-15 14:03:00|594.4|594|594.4|594|594.4|594.2|594.2|593.8|0
1655301790000|2022-06-15 14:03:10|594.2|594.2|594.6|594.2|594.6|594.4|594.2|594|18476
1655301800000|2022-06-15 14:03:20|594.8|594.4|594.6|594.2|594.8|594.6|594.4|594.2|18889
1655301810000|2022-06-15 14:03:30|594.4|594|594.2|593.8|594.6|594|594.2|593.8|3197
1655301820000|2022-06-15 14:03:40|594|594|594.4|594|594.4|594.2|594|594|3000
1655301830000|2022-06-15 14:03:50|594.2|593.8|594.4|594|594.4|594.2|594.2|593.8|4509
1655301840000|2022-06-15 14:04:00|594.6|594.2|594.4|594|594.6|594.4|594.2|594|3975
1655301850000|2022-06-15 14:04:10|594.6|594.2|594.8|594.4|595|594.8|594.6|594|35672
1655301860000|2022-06-15 14:04:20|594.6|594.2|594.6|594.2|594.8|594.2|594.4|594|3099
1655301870000|2022-06-15 14:04:30|594.8|594.4|594.8|594.4|594.8|594.4|594.8|594.4|3267
1655301880000|2022-06-15 14:04:40|594.6|594.2|594.6|594.4|594.8|594.4|594.6|594.2|0
1655301890000|2022-06-15 14:04:50|594.8|594.2|594.4|594|594.8|594.6|594.2|593.8|26526
1655301900000|2022-06-15 14:05:00|594.2|593.8|594.2|593.8|594.2|593.8|594.2|593.8|609
1655301910000|2022-06-15 14:05:10|594.4|594|594.2|593.8|594.4|594.2|594.2|593.8|8472
1655301920000|2022-06-15 14:05:20|594.4|594|594.2|593.8|594.4|594|594|593.8|6380
1655301930000|2022-06-15 14:05:30||594||593.8||594||593.8|2000
1655301940000|2022-06-15 14:05:40||594||593.8||594||593.8|2624
1655301950000|2022-06-15 14:05:50|||||||||4334
1655301970000|2022-06-15 14:06:10||594||594||594||594|853
1655301980000|2022-06-15 14:06:20|594.4|594.2|594.6|594.4|594.6|594.4|594.4|594.2|27699
1655301990000|2022-06-15 14:06:30|594.4|594.2|594.4|594|594.4|594.2|594.4|594|2310
1655302000000|2022-06-15 14:06:40|594.2||594.2||594.4||594.2||6286
1655302020000|2022-06-15 14:07:00|594.4|594.2|595|594.6|595|594.8|594.4|594.2|32626
1655302030000|2022-06-15 14:07:10|594.8|594.4|595|594.6|595|594.8|594.8|594.4|4469
1655302050000|2022-06-15 14:07:30|||||||||2017
1655302070000|2022-06-15 14:07:50|594.8|594.4|594.8|594.4|594.8|594.6|594.8|594.4|15606
1655302080000|2022-06-15 14:08:00|595|594.6|595|594.6|595|594.8|595|594.6|26157
1655302090000|2022-06-15 14:08:10|594.8|594.4|594.8|594.4|594.8|594.4|594.8|594.4|3064
1655302100000|2022-06-15 14:08:20|594.6|594.6|594.8|594.4|594.8|594.6|594.6|594.4|1499
1655302110000|2022-06-15 14:08:30|||||||||519
1655302120000|2022-06-15 14:08:40|594.6|594.6|594.8|594.4|594.8|594.6|594.6|594.4|20392
1655302130000|2022-06-15 14:08:50|594.6||594.6||594.6||594.6||5876
1655302140000|2022-06-15 14:09:00|594.4|594.2|594.2|593.8|594.4|594.2|594.2|593.8|27939
1655302160000|2022-06-15 14:09:20|594||594.2||594.2||594||7615
1655302170000|2022-06-15 14:09:30|594|593.6|594|593.6|594.2|593.6|593.8|593.6|11162
1655302180000|2022-06-15 14:09:40|593.8|593.4|593.6|593.4|593.8|593.6|593.4|593|20675
1655302190000|2022-06-15 14:09:50|593.8|593.6|593.6|593.2|593.8|593.6|593.4|593|2337
1655302210000|2022-06-15 14:10:10|593.8|593.4|594.6|594.2|594.6|594.4|593.6|593.2|34364
1655302220000|2022-06-15 14:10:20|594.4|594|594.2|594|594.6|594|594.2|593.8|6422
1655302230000|2022-06-15 14:10:30||593.8||593.8||593.8||593.8|0
1655302260000|2022-06-15 14:11:00|594.4|594|594.4|594|594.4|594.2|594.2|593.8|28341
1655302270000|2022-06-15 14:11:10|594.2|593.8|594.2|593.8|594.2|593.8|594.2|593.8|2434
1655302280000|2022-06-15 14:11:20|594|593.6|593.8|593.6|594.2|593.6|593.8|593.6|2335
1655302290000|2022-06-15 14:11:30|594||594||594||594||3757
1655302310000|2022-06-15 14:11:50|||||||||4836
1655302320000|2022-06-15 14:12:00|593.8|593.4|593.6|593.4|594|593.4|593.6|593.2|7975
1655302330000|2022-06-15 14:12:10|593.8|593.6|593.6|593.2|593.8|593.6|593.6|593.2|2598
1655302350000|2022-06-15 14:12:30|||||||||4933
1655302360000|2022-06-15 14:12:40||593.4||593.4||593.4||593.2|0
1655302370000|2022-06-15 14:12:50|593.8|593.2|594|593.6|594|593.8|593.8|593.2|22893
1655302380000|2022-06-15 14:13:00|593.8|593.4|594.2|593.8|594.2|593.8|593.8|593.4|33216
1655302390000|2022-06-15 14:13:10|594|593.6|594.2|593.8|594.2|594|593.8|593.6|32466
1655302400000|2022-06-15 14:13:20|594||594.2||594.2||594||25
1655302410000|2022-06-15 14:13:30|594.4|594|594.2|593.8|594.8|594.4|594.2|593.8|42882
1655302420000|2022-06-15 14:13:40|594|593.6|594|593.6|594|593.6|594|593.6|0
1655302430000|2022-06-15 14:13:50|593.8|593.4|593.4|593.2|593.8|593.4|593.4|593.2|22580
1655302440000|2022-06-15 14:14:00|593.6|593.4|593.8|593.4|593.8|593.4|593.6|593.4|0
1655302450000|2022-06-15 14:14:10|593.6|593.2|593.6|593.2|593.6|593.2|593.6|593.2|1557
1655302460000|2022-06-15 14:14:20|593.4||593.6||593.6||593.4||12530
1655302470000|2022-06-15 14:14:30|593.4||593.4||593.4||593.4||0
1655302480000|2022-06-15 14:14:40|593.2|593|593.2|592.8|593.4|593|593.2|592.8|6832
1655302490000|2022-06-15 14:14:50|593||593.2||593.2||593||0
1655302500000|2022-06-15 14:15:00|593|592.6|593|592.6|593.2|593|592.8|592.6|53305
1655302520000|2022-06-15 14:15:20|593.2|592.8|593|592.6|593.2|593|593|592.6|12978
1655302530000|2022-06-15 14:15:30||592.8||592.6||592.8||592.6|2624
1655302540000|2022-06-15 14:15:40|593.2|592.8|593.6|593.2|593.6|593.2|593.2|592.6|10920
1655302550000|2022-06-15 14:15:50|593.4|593.4|593.8|593.4|593.8|593.6|593.4|593.4|7889
1655302560000|2022-06-15 14:16:00|593.6|593.6|593.4|593|593.6|593.6|593.4|593|5512
1655302570000|2022-06-15 14:16:10|593.6|593.2|593.6|593.2|593.6|593.2|593.6|593|6606
1655302580000|2022-06-15 14:16:20||593.4||593.2||593.4||593.2|509
1655302590000|2022-06-15 14:16:30|593.8|593.4|593.8|593.4|593.8|593.6|593.6|593.4|23443
1655302600000|2022-06-15 14:16:40||593.6||593.4||593.6||593.4|7571
1655302610000|2022-06-15 14:16:50|593.6|593.2|593.6|593.4|593.6|593.4|593.4|593|2770
1655302620000|2022-06-15 14:17:00|593.8|593.6|593.6|593.2|593.8|593.6|593.4|593|2699
1655302640000|2022-06-15 14:17:20|593.4|593|593.4|593|593.4|593|593.4|593|5336
1655302650000|2022-06-15 14:17:30|593.2|592.8|593.2|592.8|593.2|592.8|593.2|592.8|6652
1655302660000|2022-06-15 14:17:40|593|592.6|593.2|592.8|593.2|592.8|593|592.6|3899
1655302670000|2022-06-15 14:17:50|593.4|593|593.4|593|593.4|593.2|593.4|593|18773
1655302680000|2022-06-15 14:18:00||593.2||593.2||593.2||593|1154
1655302690000|2022-06-15 14:18:10|||||||||716
1655302700000|2022-06-15 14:18:20|593.2|593|593|592.8|593.4|593|593|592.8|4077
1655302710000|2022-06-15 14:18:30|592.6|592.4|592.8|592.4|592.8|592.6|592.6|592.4|34168
1655302720000|2022-06-15 14:18:40|592.6|592.2|592.4|592|592.8|592.2|592.4|592|13831
1655302730000|2022-06-15 14:18:50||592.2||592.2||592.2||592.2|7251
1655302740000|2022-06-15 14:19:00|592.6|592.4|593.4|593|593.6|593.2|592.6|592.2|51488
1655302770000|2022-06-15 14:19:30|593.2|593.2|593.4|593|593.4|593.2|593.2|593|23736
1655302790000|2022-06-15 14:19:50|593.2|592.8|593|592.8|593.4|592.8|593|592.8|11837
1655302800000|2022-06-15 14:20:00|593.2|593|593.2|593|593.2|593|593|592.8|7468
1655302810000|2022-06-15 14:20:10|593.4|592.8|593.2|592.8|593.4|592.8|593|592.8|2876
1655302820000|2022-06-15 14:20:20|593|593|593|592.6|593.2|593|592.8|592.6|1863
1655302830000|2022-06-15 14:20:30|||||||||6094
1655302860000|2022-06-15 14:21:00|592.8|592.4|592.6|592.4|592.8|592.6|592.6|592.4|19195
1655302870000|2022-06-15 14:21:10|592.8|592.6|592.6|592.4|592.8|592.6|592.6|592.4|14013
1655302880000|2022-06-15 14:21:20|592.8|592.6|593|592.6|593|592.6|592.8|592.4|15404
1655302890000|2022-06-15 14:21:30|593.2|592.8|593.2|592.8|593.4|593|593.2|592.6|42255
1655302900000|2022-06-15 14:21:40|593|592.6|593|592.6|593.2|592.6|592.8|592.6|17822
1655302910000|2022-06-15 14:21:50|593.2|592.8|593.2|592.8|593.2|592.8|593.2|592.6|2921
1655302920000|2022-06-15 14:22:00||593||593||593||592.8|400
1655302940000|2022-06-15 14:22:20|593.4|593.2|593.2|592.8|593.4|593.2|593|592.8|15676
1655302950000|2022-06-15 14:22:30||593||593||593||592.8|1680
1655302960000|2022-06-15 14:22:40|593.4|593.2|593.2|592.8|593.6|593.2|593.2|592.8|17137
1655302970000|2022-06-15 14:22:50||593||592.8||593||592.8|0
1655302980000|2022-06-15 14:23:00|593|592.6|593.2|592.8|593.2|592.8|593|592.6|12366
1655302990000|2022-06-15 14:23:10|593|593|592.6|592.4|593.2|593|592.6|592.4|25794
1655303000000|2022-06-15 14:23:20|592.8|592.6|593|592.6|593|592.8|592.8|592.6|8692
1655303010000|2022-06-15 14:23:30||592.8||592.6||592.8||592.6|5000
1655303020000|2022-06-15 14:23:40||592.8||592.6||592.8||592.6|800
1655303040000|2022-06-15 14:24:00|593.2|592.8|593.2|592.8|593.2|593|593|592.6|14985
1655303050000|2022-06-15 14:24:10|593|592.6|592.8|592.4|593.2|592.6|592.8|592.4|3122
1655303060000|2022-06-15 14:24:20|592.6||592.8||592.8||592.6||8372
1655303080000|2022-06-15 14:24:40|||||||||400
1655303100000|2022-06-15 14:25:00|592.6|592.2|592.8|592.4|592.8|592.6|592.2|592|46415
1655303120000|2022-06-15 14:25:20|592.6|592.2|592.6|592.2|592.6|592.2|592.4|592|1064
1655303130000|2022-06-15 14:25:30|592.4|592|592|591.6|592.6|592|592|591.6|13309
1655303140000|2022-06-15 14:25:40|591.8|591.4|591.8|591.4|591.8|591.4|591.6|591.4|0
1655303150000|2022-06-15 14:25:50|591.6|591.2|591.6|591.2|591.8|591.2|591.6|591.2|0
1655303160000|2022-06-15 14:26:00|||||||||2029
1655303180000|2022-06-15 14:26:20|591.4|591.4|591.6|591.4|591.6|591.4|591.4|591.2|1718
1655303200000|2022-06-15 14:26:40|591.8|591.2|592|591.6|592|591.6|591.8|591.2|11681
1655303210000|2022-06-15 14:26:50|591.8|591.4|591.6|591.4|591.8|591.4|591.6|591.4|0
1655303220000|2022-06-15 14:27:00|591.8|591.6|592|591.8|592|591.8|591.6|591.4|5049
1655303230000|2022-06-15 14:27:10|591.8|591.6|592|591.6|592|591.6|591.8|591.4|6217
1655303240000|2022-06-15 14:27:20|591.8||592||592||591.8||2000
1655303250000|2022-06-15 14:27:30|591.8|591.8|592|591.8|592|591.8|591.8|591.8|1954
1655303260000|2022-06-15 14:27:40|||||||||1000
1655303270000|2022-06-15 14:27:50|592.2|592|592.2|591.8|592.2|592|592.2|591.8|24622
1655303280000|2022-06-15 14:28:00|592|591.6|592.2|591.8|592.2|592|592|591.6|36730
1655303290000|2022-06-15 14:28:10|592.4|592|592|591.8|592.4|592|592|591.6|5584
1655303300000|2022-06-15 14:28:20||591.6||591.8||591.8||591.6|522
1655303310000|2022-06-15 14:28:30|592.2|592|592.8|592.4|592.8|592.6|592.2|591.8|12319
1655303320000|2022-06-15 14:28:40|592.6|592.2|592.6|592.2|592.6|592.2|592.6|592.2|0
1655303330000|2022-06-15 14:28:50|592.8|592.4|592.6|592.2|592.8|592.6|592.6|592.2|4904
1655303340000|2022-06-15 14:29:00|592.4|592|592.4|592|592.6|592.2|592.4|592|17761
1655303350000|2022-06-15 14:29:10|592.6|592.2|592.6|592.2|592.8|592.4|592.4|592|63923
1655303360000|2022-06-15 14:29:20||592.4||592.2||592.4||592.2|0
1655303370000|2022-06-15 14:29:30|592.4|592.4|592.6|592.2|592.6|592.4|592.2|592|26617
1655303380000|2022-06-15 14:29:40|592.8|592.4|592.6|592.4|592.8|592.4|592.6|592.4|14985
1655303390000|2022-06-15 14:29:50|592.8|592.6|592.6|592.4|592.8|592.6|592.6|592.2|6820
1655303400000|2022-06-15 14:30:00|592.8|592.2|592.2|591.8|592.8|592.2|592|591.6|29774
1655303410000|2022-06-15 14:30:10|592|592|592|591.8|592.2|592|592|591.8|9516
1655303420000|2022-06-15 14:30:20|592.2|592|592.4|592|592.4|592.2|592.2|591.8|22003
1655303430000|2022-06-15 14:30:30|592.2|591.8|592.2|591.8|592.4|592|592|591.8|45718
1655303440000|2022-06-15 14:30:40|592|591.6|592.4|592|592.4|592.2|591.8|591.6|57046
1655303450000|2022-06-15 14:30:50|592.6|592.2|592.4|592|592.6|592.2|592.2|591.8|0
1655303460000|2022-06-15 14:31:00|592.2|591.8|592|591.8|592.4|591.8|591.8|591.6|11025
1655303470000|2022-06-15 14:31:10|592.2|592|592.2|591.8|592.2|592|592.2|591.8|54016
1655303480000|2022-06-15 14:31:20|592|591.6|592|591.6|592|591.8|592|591.6|1648
1655303490000|2022-06-15 14:31:30|591.8|591.4|591.8|591.4|591.8|591.6|591.6|591.4|3350
1655303500000|2022-06-15 14:31:40|591.6|591.2|591.4|591|591.8|591.2|591.4|591|5935
1655303520000|2022-06-15 14:32:00|591.6|591.2|591.8|591.6|591.8|591.6|591.6|591.2|7573
1655303530000|2022-06-15 14:32:10|591.6|591.4|591.6|591.2|591.8|591.6|591.2|591|6058
1655303540000|2022-06-15 14:32:20|591.4|591|591.6|591.2|591.6|591.2|591.4|591|1759
1655303550000|2022-06-15 14:32:30|591.8|591.4|591.6|591.4|591.8|591.4|591.6|591.4|1429
1655303560000|2022-06-15 14:32:40|591.8|591.6|591.8|591.6|592|591.6|591.8|591.6|3436
1655303590000|2022-06-15 14:33:10|||||||||4254
1655303600000|2022-06-15 14:33:20|591.6|591.4|591.8|591.6|591.8|591.6|591.6|591.4|611
1655303620000|2022-06-15 14:33:40|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.2|6156
1655303630000|2022-06-15 14:33:50|591.4|591.2|591.4|591.2|591.6|591.2|591.4|591.2|136
1655303640000|2022-06-15 14:34:00||591||591.2||591.2||591|2130
1655303650000|2022-06-15 14:34:10|591.6|591.4|591.6|591.4|591.6|591.4|591.4|591.2|9367
1655303660000|2022-06-15 14:34:20|591.8|591.6|592|591.6|592|591.6|591.6|591.6|7285
1655303680000|2022-06-15 14:34:40|591.8|591.8|592|591.8|592|591.8|591.8|591.6|738
1655303690000|2022-06-15 14:34:50|592.2|592|592|591.6|592.2|592|592|591.6|23303
1655303700000|2022-06-15 14:35:00|591.8|591.8|592.4|592.2|592.6|592.4|591.8|591.6|31429
1655303710000|2022-06-15 14:35:10|592.6|592.4|592.2|592|592.6|592.4|592.2|592|18632
1655303720000|2022-06-15 14:35:20|592|591.8|592.2|591.8|592.2|592|591.8|591.6|33785
1655303730000|2022-06-15 14:35:30|592|592|592.4|592|592.4|592|592|592|873
1655303740000|2022-06-15 14:35:40|592.2||592.2||592.2||592.2||10
1655303750000|2022-06-15 14:35:50|592.4|591.8|591.8|591.4|592.4|591.8|591.8|591.4|7583
1655303760000|2022-06-15 14:36:00|591.6||591.6||591.6||591.6||555
1655303770000|2022-06-15 14:36:10|591.4|591.2|591.2|590.8|591.4|591.2|591|590.6|15853
1655303780000|2022-06-15 14:36:20|591.4|591|591.4|591|591.4|591|591.4|591|5096
1655303800000|2022-06-15 14:36:40|591.6|591.2|591.6|591.4|591.6|591.4|591.6|591.2|1921
1655303810000|2022-06-15 14:36:50|591.8|591.6|591.8|591.6|592|591.6|591.8|591.4|5700
1655303820000|2022-06-15 14:37:00|592|591.8|592|591.8|592|591.8|592|591.6|25
1655303830000|2022-06-15 14:37:10|591.8|591.6|591.8|591.6|592|591.6|591.8|591.6|7217
1655303840000|2022-06-15 14:37:20|592||592||592||592||4340
1655303850000|2022-06-15 14:37:30||591.8||591.8||591.8||591.8|0
1655303860000|2022-06-15 14:37:40|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.6|540
1655303870000|2022-06-15 14:37:50|591.6|591.4|591.6|591.2|591.6|591.4|591.4|591.2|26389
1655303880000|2022-06-15 14:38:00|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.2|1823
1655303890000|2022-06-15 14:38:10||591.6||591.4||591.6||591.4|1200
1655303900000|2022-06-15 14:38:20|591.6||591.6||591.6||591.6||0
1655303910000|2022-06-15 14:38:30|591.8|591.6|591.6|591.2|591.8|591.6|591.6|591.2|18011
1655303920000|2022-06-15 14:38:40|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.2|1198
1655303930000|2022-06-15 14:38:50|591.6||591.8||591.8||591.6||0
1655303950000|2022-06-15 14:39:10|591.6||591.6||591.6||591.6||0
1655303960000|2022-06-15 14:39:20|591.4|591.2|591.4|591.2|591.6|591.2|591.4|591.2|4649
1655303970000|2022-06-15 14:39:30|591.6|591.4|591.6|591.2|591.6|591.4|591.6|591.2|2748
1655303980000|2022-06-15 14:39:40||591.4||591.2||591.4||591.2|0
1655303990000|2022-06-15 14:39:50||591.4||591.4||591.4||591.4|0
1655304000000|2022-06-15 14:40:00|591.4|591.2|592|591.8|592|591.8|591.4|591.2|28985
1655304010000|2022-06-15 14:40:10|||||||||983
1655304030000|2022-06-15 14:40:30|591.8|591.6|592|591.6|592|591.6|591.8|591.6|2060
1655304040000|2022-06-15 14:40:40|591.8|591.8|592|591.6|592|591.8|591.8|591.6|2222
1655304050000|2022-06-15 14:40:50|591.8||591.8||592||591.8||2252
1655304070000|2022-06-15 14:41:10|591.6|591.4|592|591.6|592|591.6|591.6|591.4|5625
1655304080000|2022-06-15 14:41:20||591.8||591.8||591.8||591.8|900
1655304090000|2022-06-15 14:41:30|592.2|592|592.2|591.8|592.2|592|592.2|591.8|21728
1655304100000|2022-06-15 14:41:40|592||592||592||592||504
1655304110000|2022-06-15 14:41:50|591.8|591.6|592|591.6|592|591.6|591.8|591.4|703
1655304120000|2022-06-15 14:42:00|592.2|591.8|592|591.8|592.2|592|592|591.8|9308
1655304130000|2022-06-15 14:42:10|592.2|592|592|591.8|592.2|592|592|591.8|6377
1655304140000|2022-06-15 14:42:20|591.8|591.6|591.8|591.6|592|591.6|591.8|591.6|1711
1655304160000|2022-06-15 14:42:40|592|591.8|592|591.8|592|591.8|592|591.8|1230
1655304170000|2022-06-15 14:42:50|591.8|591.6|591.6|591.4|591.8|591.6|591.6|591.4|4904
1655304180000|2022-06-15 14:43:00||591.2||591.2||591.2||591.2|9
1655304200000|2022-06-15 14:43:20|591.4|591|591.4|591.2|591.4|591.2|591.4|591|9904
1655304210000|2022-06-15 14:43:30|591.6|591.4|591.8|591.6|591.8|591.6|591.6|591.2|4689
1655304240000|2022-06-15 14:44:00|592|591.8|592|591.8|592|591.8|591.8|591.6|2424
1655304260000|2022-06-15 14:44:20|591.8|591.6|591.8|591.4|591.8|591.6|591.8|591.4|7947
1655304270000|2022-06-15 14:44:30|591.6||591.6||591.6||591.6||1412
1655304280000|2022-06-15 14:44:40|591.8|591.6|592|591.6|592|591.6|591.8|591.6|1731
1655304290000|2022-06-15 14:44:50|591.8||591.8||591.8||591.8||0
1655304310000|2022-06-15 14:45:10|591.6|591.4|591.8|591.4|591.8|591.6|591.6|591.4|11796
1655304320000|2022-06-15 14:45:20|591.6||591.8||591.8||591.6||837
1655304330000|2022-06-15 14:45:30|591.6||591.8||591.8||591.6||1121
1655304340000|2022-06-15 14:45:40|591.6|591.2|591.4|591.2|591.6|591.2|591.4|591.2|23275
1655304350000|2022-06-15 14:45:50|591.2|591|591|590.8|591.2|591.2|591|590.8|8929
1655304360000|2022-06-15 14:46:00|590.8|590.6|590.8|590.6|590.8|590.6|590.8|590.6|0
1655304370000|2022-06-15 14:46:10|591|590.8|591.6|591.4|591.6|591.4|591|590.8|16054
1655304380000|2022-06-15 14:46:20|591.8|591.6|592|591.6|592|591.6|591.8|591.6|1142
1655304390000|2022-06-15 14:46:30|592.2|591.8|592|591.6|592.4|592|592|591.6|30981
1655304400000|2022-06-15 14:46:40|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|0
1655304430000|2022-06-15 14:47:10||591.6||591.6||591.6||591.6|0
1655304440000|2022-06-15 14:47:20|591.6|591.4|591.8|591.4|591.8|591.6|591.6|591.4|8062
1655304450000|2022-06-15 14:47:30||591.6||591.4||591.6||591.4|0
1655304470000|2022-06-15 14:47:50|591.6||591.6||591.8||591.6||377
1655304490000|2022-06-15 14:48:10|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.6|3001
1655304520000|2022-06-15 14:48:40|592|591.8|591.8|591.6|592|591.8|591.8|591.6|3933
1655304530000|2022-06-15 14:48:50|591.6|591.4|591.8|591.4|591.8|591.4|591.6|591.4|11489
1655304540000|2022-06-15 14:49:00||591.6||591.6||591.6||591.6|0
1655304560000|2022-06-15 14:49:20|592|591.8|591.8|591.6|592|591.8|591.8|591.6|8167
1655304580000|2022-06-15 14:49:40|592|591.8|592|591.8|592|591.8|591.8|591.6|1282
1655304590000|2022-06-15 14:49:50|591.8|591.6|591.8|591.6|592|591.6|591.8|591.6|2875
1655304600000|2022-06-15 14:50:00|592|591.4|592|591.6|592|591.6|591.8|591.4|7122
1655304610000|2022-06-15 14:50:10|591.8||592||592||591.8||1355
1655304620000|2022-06-15 14:50:20|592.2|591.8|592|591.8|592.4|592.2|592|591.6|38388
1655304630000|2022-06-15 14:50:30|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.4|4842
1655304640000|2022-06-15 14:50:40|||||||||1600
1655304650000|2022-06-15 14:50:50|||||||||1269
1655304660000|2022-06-15 14:51:00|591.6|591.4|591.8|591.4|591.8|591.4|591.6|591.4|6290
1655304670000|2022-06-15 14:51:10||591.6||591.6||591.6||591.6|0
1655304680000|2022-06-15 14:51:20|||||||||2251
1655304710000|2022-06-15 14:51:50|||||||||9304
1655304720000|2022-06-15 14:52:00|591.6|591.4|591.6|591.4|591.8|591.4|591.6|591.4|6309
1655304730000|2022-06-15 14:52:10|591.4|591.2|591.6|591.2|591.6|591.4|591.4|591.2|15765
1655304740000|2022-06-15 14:52:20|591.4|591|591.4|591|591.6|591|591|590.8|59938
1655304750000|2022-06-15 14:52:30|591.2|590.8|591|590.6|591.2|590.8|590.8|590.6|12559
1655304760000|2022-06-15 14:52:40|591.2|590.8|591.4|591.2|591.4|591.2|591.2|590.8|8335
1655304770000|2022-06-15 14:52:50|591.2|591|591.2|590.8|591.2|591.2|591.2|590.8|4722
1655304780000|2022-06-15 14:53:00|591|590.6|590.4|590.2|591|590.6|590.2|590|33275
1655304790000|2022-06-15 14:53:10||590||590.2||590.2||590|2415
1655304800000|2022-06-15 14:53:20|590.2|590|590.4|590|590.4|590.2|590.2|590|24033
1655304820000|2022-06-15 14:53:40||590.2||590.2||590.2||590.2|1554
1655304830000|2022-06-15 14:53:50|||||||||1000
1655304840000|2022-06-15 14:54:00|590.6|590.4|590.6|590.2|590.6|590.4|590.4|590.2|16417
1655304870000|2022-06-15 14:54:30|590.4|590|590.6|590.2|590.6|590.2|590.4|590|3353
1655304880000|2022-06-15 14:54:40|590.4||590.4||590.6||590.4||266
1655304890000|2022-06-15 14:54:50|590.6|590.4|590.8|590.4|590.8|590.4|590.6|590.2|3685
1655304900000|2022-06-15 14:55:00|590.6|590.6|590.8|590.4|590.8|590.6|590.6|590.4|27863
1655304910000|2022-06-15 14:55:10|590.6||590.8||590.8||590.6||1000
1655304920000|2022-06-15 14:55:20|590.6|590.6|590.4|590|590.8|590.6|590.2|590|68341
1655304940000|2022-06-15 14:55:40||590.2||590.2||590.2||590.2|0
1655304960000|2022-06-15 14:56:00|590.6|590.4|591|590.6|591|590.6|590.6|590.4|15692
1655304970000|2022-06-15 14:56:10|590.8|590.8|591|590.6|591|590.8|590.8|590.6|14040
1655304980000|2022-06-15 14:56:20|590.8|590.8|590.8|590.4|590.8|590.8|590.8|590.4|8051
1655304990000|2022-06-15 14:56:30|590.6||590.6||590.8||590.6||4434
1655305000000|2022-06-15 14:56:40|590.8|590.6|590.8|590.4|590.8|590.6|590.8|590.4|1412
1655305010000|2022-06-15 14:56:50|590.6|590.6|590.8|590.6|590.8|590.6|590.6|590.4|7847
1655305020000|2022-06-15 14:57:00|590.6|590.4|590.8|590.6|590.8|590.6|590.6|590.4|1500
1655305030000|2022-06-15 14:57:10|591|590.4|591|590.8|591|590.8|591|590.4|3256
1655305040000|2022-06-15 14:57:20|590.8|590.6|590.8|590.6|590.8|590.6|590.8|590.6|1982
1655305050000|2022-06-15 14:57:30|590.6|590.4|590.8|590.6|590.8|590.6|590.6|590.4|7860
1655305060000|2022-06-15 14:57:40|591||591||591||591||2213
1655305070000|2022-06-15 14:57:50|590.8|590.8|591|590.8|591|590.8|590.8|590.6|8545
1655305090000|2022-06-15 14:58:10|591.2|591|591.2|591|591.4|591|591.2|590.8|10393
1655305100000|2022-06-15 14:58:20|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591.2|1730
1655305110000|2022-06-15 14:58:30|591.6|591.4|591.6|591.4|591.8|591.4|591.6|591.4|9074
1655305120000|2022-06-15 14:58:40|591.8|591.6|592|591.8|592|591.8|591.8|591.6|18098
1655305130000|2022-06-15 14:58:50|592.2|592|591.8|591.6|592.2|592|591.8|591.6|21010
1655305140000|2022-06-15 14:59:00|592|591.8|592.2|592|592.2|592|592|591.8|112866
1655305150000|2022-06-15 14:59:10|||||||||5419
1655305160000|2022-06-15 14:59:20|||||||||10452
1655305170000|2022-06-15 14:59:30|592|591.8|592.2|592|592.2|592|592|591.8|8855
1655305180000|2022-06-15 14:59:40|592|591.8|592.2|591.8|592.2|592|592|591.8|20243
1655305190000|2022-06-15 14:59:50|592|591.6|591.8|591.6|592|591.6|591.8|591.4|5916
1655305200000|2022-06-15 15:00:00|591.6|591.4|592|591.8|592|591.8|591.4|591.2|21957
1655305210000|2022-06-15 15:00:10|592.2||592.2||592.2||592.2||1127
1655305220000|2022-06-15 15:00:20|592||592.2||592.2||592||0
1655305230000|2022-06-15 15:00:30|592|592|592|591.8|592.2|592|592|591.8|18965
1655305240000|2022-06-15 15:00:40|592.2|592|592.2|591.8|592.2|592|591.8|591.6|152
1655305260000|2022-06-15 15:01:00|592|591.6|591.8|591.6|592|591.6|591.8|591.6|5430
1655305270000|2022-06-15 15:01:10|592|591.8|592|591.8|592|591.8|592|591.6|94
1655305280000|2022-06-15 15:01:20|591.8|591.6|591.8|591.4|591.8|591.6|591.8|591.4|2813
1655305290000|2022-06-15 15:01:30|591.6|591.2|591.6|591.2|591.6|591.2|591.4|591.2|3089
1655305300000|2022-06-15 15:01:40|591.4||591.4||591.4||591.4||372
1655305310000|2022-06-15 15:01:50|||||||||94
1655305320000|2022-06-15 15:02:00|591.6|591.4|591.6|591.4|591.6|591.4|591.6|591.4|1271
1655305330000|2022-06-15 15:02:10|591.8|591.6|591.8|591.6|591.8|591.6|591.6|591.4|4365
1655305350000|2022-06-15 15:02:30|592|591.8|592|591.8|592.2|592|592|591.6|20464
1655305360000|2022-06-15 15:02:40|591.8|591.6|592|591.8|592.2|591.8|591.8|591.6|3703
1655305380000|2022-06-15 15:03:00|592.2|592|592.2|592|592.4|592.2|592.2|592|12077
1655305390000|2022-06-15 15:03:10|592.4||592.2||592.4||592.2||2615
1655305400000|2022-06-15 15:03:20|592|591.8|592.2|591.8|592.2|591.8|592|591.8|7717
1655305420000|2022-06-15 15:03:40|592||592.2||592.2||592||2176
1655305430000|2022-06-15 15:03:50|592|591.6|591.8|591.6|592|591.6|591.8|591.6|3286
1655305440000|2022-06-15 15:04:00|592||592||592||592||1714
1655305450000|2022-06-15 15:04:10|591.8||592||592||591.8||1236
1655305460000|2022-06-15 15:04:20|591.8||592||592||591.8||631
1655305470000|2022-06-15 15:04:30|592.2|591.8|592.2|592|592.2|592|592.2|591.8|7066
1655305480000|2022-06-15 15:04:40|||||||||2250
1655305490000|2022-06-15 15:04:50|592.4|591.8|592|591.6|592.4|591.8|592|591.6|18151
1655305500000|2022-06-15 15:05:00|591.8||591.8||591.8||591.8||0
1655305510000|2022-06-15 15:05:10|591.6|591.4|591.2|590.8|591.8|591.4|591|590.8|44394
1655305520000|2022-06-15 15:05:20|||||||||755
1655305530000|2022-06-15 15:05:30||591||591||591||590.8|5000
1655305540000|2022-06-15 15:05:40|591|590.8|591|590.6|591|590.8|591|590.6|1312
1655305550000|2022-06-15 15:05:50|591.2|590.8|591|590.8|591.2|591|591|590.8|4028
1655305560000|2022-06-15 15:06:00|591.2|591|591.2|591|591.2|591|591|590.8|1235
1655305570000|2022-06-15 15:06:10||590.8||590.8||590.8||590.8|1478
1655305580000|2022-06-15 15:06:20|591.4|591|591.4|591|591.4|591|591.4|591|6606
1655305590000|2022-06-15 15:06:30|591.2||591.2||591.4||591.2||731
1655305600000|2022-06-15 15:06:40|591.4||591.2||591.4||591.2||4739
1655305610000|2022-06-15 15:06:50|591|590.8|591|590.6|591|590.8|591|590.6|8874
1655305620000|2022-06-15 15:07:00||590.8||590.8||590.8||590.6|739
1655305630000|2022-06-15 15:07:10|591.2|591|591.4|591.2|591.4|591.2|591.2|591|36367
1655305640000|2022-06-15 15:07:20|591.6|591.4|591.6|591.4|591.8|591.4|591.6|591.4|1410
1655305650000|2022-06-15 15:07:30|591.4|591.2|591.2|591|591.6|591.2|591|590.8|19694
1655305660000|2022-06-15 15:07:40|||||||||739
1655305680000|2022-06-15 15:08:00|591|590.8|591.2|590.8|591.2|590.8|591|590.8|10243
1655305700000|2022-06-15 15:08:20|591|591|591.2|591|591.2|591|591|590.8|2960
1655305710000|2022-06-15 15:08:30|591|590.8|591|590.8|591|590.8|591|590.8|1330
1655305720000|2022-06-15 15:08:40||590.6||590.6||590.6||590.6|3344
1655305730000|2022-06-15 15:08:50|590.8||590.8||591||590.8||3781
1655305740000|2022-06-15 15:09:00|||||||||2954
1655305750000|2022-06-15 15:09:10|590.6|590.4|590.6|590.2|590.8|590.4|590.6|590.2|1671
1655305760000|2022-06-15 15:09:20|590.4||590.6||590.6||590.4||0
1655305770000|2022-06-15 15:09:30|590.4|590.4|590.4|590.2|590.4|590.4|590.4|590.2|4773
1655305780000|2022-06-15 15:09:40|590.6||590.4||590.6||590.4||2355
1655305790000|2022-06-15 15:09:50|||||||||739
1655305800000|2022-06-15 15:10:00|||||||||1615
1655305810000|2022-06-15 15:10:10|590.2|590|590.4|590|590.4|590|590.2|590|12951
1655305820000|2022-06-15 15:10:20|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590|3456
1655305830000|2022-06-15 15:10:30|590.4|590.4|590.8|590.6|590.8|590.6|590.4|590.4|8050
1655305840000|2022-06-15 15:10:40|||||||||739
1655305850000|2022-06-15 15:10:50|590.6|590.4|590.6|590.4|590.8|590.4|590.6|590.2|2455
1655305860000|2022-06-15 15:11:00|590.4|590.2|590.4|590.2|590.4|590.2|590.4|590|2338
1655305870000|2022-06-15 15:11:10|590.2|590|590.2|590|590.2|590|590.2|590|402
1655305880000|2022-06-15 15:11:20|590.4||590.4||590.4||590.4||8722
1655305890000|2022-06-15 15:11:30|590.2|589.8|590.2|589.8|590.4|590|590.2|589.8|27910
1655305900000|2022-06-15 15:11:40|590|589.6|590.4|590.2|590.4|590.2|589.8|589.6|14656
1655305910000|2022-06-15 15:11:50|590.2|590|590.4|590|590.4|590|590.2|589.8|1010
1655305920000|2022-06-15 15:12:00||590.2||590||590.2||590|1451
1655305930000|2022-06-15 15:12:10|590.2|589.8|590.2|589.8|590.4|589.8|590.2|589.8|768
1655305940000|2022-06-15 15:12:20|590|589.6|590|589.6|590|589.6|590|589.6|0
1655305950000|2022-06-15 15:12:30||589.8||589.6||589.8||589.6|822
1655305960000|2022-06-15 15:12:40||589.8||589.6||589.8||589.6|739
1655305970000|2022-06-15 15:12:50|589.8|589.8|589.8|589.6|589.8|589.8|589.8|589.6|1000
1655305980000|2022-06-15 15:13:00|||||||||2217
1655305990000|2022-06-15 15:13:10|590|589.8|590|589.8|590|589.8|590|589.6|14881
1655306000000|2022-06-15 15:13:20||589.6||589.6||589.6||589.6|4610
1655306010000|2022-06-15 15:13:30|589.8|589.8|590|589.6|590|589.8|589.8|589.6|761
1655306020000|2022-06-15 15:13:40|589.8|589.8|590|589.8|590|589.8|589.8|589.6|5353
1655306030000|2022-06-15 15:13:50|589.8|589.6|590.4|590|590.4|590|589.8|589.6|24107
1655306040000|2022-06-15 15:14:00|590.2|590.2|590.2|589.8|590.4|590.2|590|589.8|6109
1655306050000|2022-06-15 15:14:10|590|590|590|589.6|590.2|590|590|589.6|18349
1655306060000|2022-06-15 15:14:20|589.8|589.4|589.8|589.4|590|589.4|589.4|589.2|14383
1655306070000|2022-06-15 15:14:30|589.6|589.6|589.8|589.4|589.8|589.6|589.6|589.4|8617
1655306080000|2022-06-15 15:14:40|589.6|589.6|589.6|589.4|589.8|589.6|589.6|589.4|2148
1655306090000|2022-06-15 15:14:50|589.4|589.2|589.6|589.4|589.6|589.4|589.4|589.2|4494
1655306100000|2022-06-15 15:15:00|||||||||941
1655306110000|2022-06-15 15:15:10||589.2||589.2||589.2||589.2|1478
1655306120000|2022-06-15 15:15:20||589.4||589.4||589.4||589.4|5558
1655306140000|2022-06-15 15:15:40||589.2||589.2||589.2||589.2|126
1655306150000|2022-06-15 15:15:50|589.8|589.4|590|589.6|590|589.6|589.6|589.4|7641
1655306160000|2022-06-15 15:16:00|590.2|589.8|590.4|590.2|590.4|590.2|590.2|589.6|36337
1655306170000|2022-06-15 15:16:10|590.2|590|590.2|590|590.4|590.2|590.2|590|14865
1655306180000|2022-06-15 15:16:20|590.4|590.2|590.4|590.2|590.4|590.2|590.4|590|14370
1655306210000|2022-06-15 15:16:50|590.6|589.8|590.2|590|590.6|590|590|589.8|44001
1655306220000|2022-06-15 15:17:00|590.4||590.4||590.4||590.4||0
1655306230000|2022-06-15 15:17:10|590.2|589.8|590.2|589.8|590.4|590|590.2|589.8|2553
1655306240000|2022-06-15 15:17:20|590|589.6|590|589.6|590.2|589.6|589.8|589.6|8178
1655306250000|2022-06-15 15:17:30|589.8|589.8|590.2|590|590.2|590|589.8|589.6|20059
1655306260000|2022-06-15 15:17:40|590.4||590.4||590.4||590.4||3982
1655306270000|2022-06-15 15:17:50|590.2|589.8|590.4|590.2|590.4|590.2|590|589.8|13945
1655306280000|2022-06-15 15:18:00|590.6||590.6||590.6||590.6||1609
1655306290000|2022-06-15 15:18:10|590.4|590|590.2|589.8|590.4|590|590.2|589.8|12848
1655306300000|2022-06-15 15:18:20||590||590||590||589.8|2297
1655306310000|2022-06-15 15:18:30||589.8||590||590||589.8|5905
1655306320000|2022-06-15 15:18:40|590|589.8|590|589.8|590|589.8|590|589.8|14334
1655306330000|2022-06-15 15:18:50|590.2||590.2||590.2||590.2||2611
1655306340000|2022-06-15 15:19:00||590||589.8||590||589.8|260
1655306350000|2022-06-15 15:19:10|590.4|590|590.4|590|590.4|590|590.2|590|5721
1655306360000|2022-06-15 15:19:20|590.2||590.2||590.2||590.2||0
1655306370000|2022-06-15 15:19:30|590.4||590.4||590.4||590.4||1765
1655306380000|2022-06-15 15:19:40|590.2|589.8|589.8|589.6|590.2|589.8|589.8|589.6|29925
1655306390000|2022-06-15 15:19:50|590|589.8|590|589.8|590|589.8|589.8|589.6|16321
1655362800000|2022-06-16 07:00:00|592.4|589.2|591.4|590.2|594.2|590.4|591.2|589.2|233229
1655362810000|2022-06-16 07:00:10|591.6|590.4|590.4|589.2|591.6|590.6|590|589|12035
1655362820000|2022-06-16 07:00:20|590.2|589.4|588.6|588.2|590.2|589.4|588|587.2|25416
1655362830000|2022-06-16 07:00:30|588.8|588.4|589.2|588.4|589.2|588.4|588.4|588.4|9255
1655362840000|2022-06-16 07:00:40|589.4||589.4||589.4||589.4||907
1655362850000|2022-06-16 07:00:50|589|588|588.2|587.2|589|588|588.2|587.2|26089
1655362860000|2022-06-16 07:01:00|588|587|588|587|588|587.4|587.2|586.6|2338
1655362870000|2022-06-16 07:01:10|587.6|587.4|587.4|587.2|588.6|588.4|587.2|586.4|251133
1655362880000|2022-06-16 07:01:20|588|586.6|588.4|587.2|588.4|587.8|588|586.6|101312
1655362900000|2022-06-16 07:01:40||587.4||587.4||587.4||587.4|0
1655362920000|2022-06-16 07:02:00|588.8|587.6|590.6|589.6|591.2|589.6|588.8|587.6|15925
1655362930000|2022-06-16 07:02:10|590.4||590.2||590.6||590.2||106
1655362960000|2022-06-16 07:02:40|590.4|589.8|590.4|589.6|590.6|590|590.2|589.6|3427
1655362970000|2022-06-16 07:02:50|590.6|589.4|590.6|589.6|590.6|589.8|590.4|589.4|0
1655362980000|2022-06-16 07:03:00|590.4|589|590.2|589|590.4|589.6|589.2|588.2|5314
1655362990000|2022-06-16 07:03:10|590||590.4||590.4||590||0
1655363000000|2022-06-16 07:03:20||589.2||589.4||589.4||589.2|0
1655363010000|2022-06-16 07:03:30|590.2|589.2|590.2|589.2|590.2|589.2|589.8|589|250
1655363030000|2022-06-16 07:03:50|590.4|589.4|590.6|589.8|590.6|589.8|590.4|589.4|7570
1655363040000|2022-06-16 07:04:00|590.4|589.6|590|589.2|590.4|589.6|590|589.2|3581
1655363060000|2022-06-16 07:04:20|589.8|589.4|590|589.2|590|589.4|589.8|589.2|0
1655363070000|2022-06-16 07:04:30|589.8|589.4|590.6|589.8|590.6|589.8|589.8|589.4|10244
1655363080000|2022-06-16 07:04:40|590.4|589.6|590|589.2|590.4|589.6|590|589.2|0
1655363090000|2022-06-16 07:04:50||589.4||589.2||589.4||589.2|0
1655363100000|2022-06-16 07:05:00|589.8|589|589.4|588.6|589.8|589|589.4|588.4|2025
1655363110000|2022-06-16 07:05:10|589.2|588.4|589|588.2|589.4|588.8|588.6|587.8|29150
1655363120000|2022-06-16 07:05:20|588.8|588.4|588.8|588.2|589.4|589|588.6|588|40027
1655363130000|2022-06-16 07:05:30|589|588.4|589.2|588.4|589.2|588.4|589|588.4|1800
1655363140000|2022-06-16 07:05:40|589|588.2|589.2|588.4|589.2|588.4|588.8|588|3517
1655363150000|2022-06-16 07:05:50|589|588.2|588.8|588|589|588.2|588.6|587.8|0
1655363160000|2022-06-16 07:06:00|588.6|588.2|588.6|588.2|588.6|588.2|588.6|587.8|2084
1655363170000|2022-06-16 07:06:10|588.8|588.4|588.8|588.2|588.8|588.4|588.4|588|6895
1655363180000|2022-06-16 07:06:20|588.6|588|589.2|588.6|589.2|588.6|588.6|588|3345
1655363190000|2022-06-16 07:06:30|589|588.4|588.8|588.4|589|588.4|588.8|588.4|0
1655363210000|2022-06-16 07:06:50|588.6|588|588.6|588|588.8|588|588.4|587.8|1972
1655363220000|2022-06-16 07:07:00|588.8|588.2|588.4|587.8|588.8|588.6|588.4|587.8|25000
1655363240000|2022-06-16 07:07:20|588.6|588|588.6|588|589|588.6|588|587.4|10853
1655363250000|2022-06-16 07:07:30|588.8|588.2|589|588.2|589|588.4|588.6|588|4940
1655363260000|2022-06-16 07:07:40|589.2|588.4|589|588.4|589.2|588.6|589|588.4|0
1655363270000|2022-06-16 07:07:50|589.2|588.6|589.6|589|589.6|589.2|589.2|588.6|6120
1655363280000|2022-06-16 07:08:00|589.4|588.8|588.6|588.2|589.4|588.8|588.6|588|1328
1655363290000|2022-06-16 07:08:10|588.8|588|588.2|587.6|588.8|588.2|588.2|587.6|0
1655363300000|2022-06-16 07:08:20|588.4|587.8|588|587.6|588.4|587.8|587.8|587.4|1200
1655363310000|2022-06-16 07:08:30|587.8|587.4|587.6|587|588|587.4|587.4|587|3023
1655363320000|2022-06-16 07:08:40|587.8|587.2|587.6|587|587.8|587.6|587.6|587|1691
1655363330000|2022-06-16 07:08:50|587.8|587.2|587.8|587.4|587.8|587.4|587.8|587.2|186
1655363340000|2022-06-16 07:09:00|588|587.6|588.6|588|588.8|588.2|588|587.4|3670
1655363350000|2022-06-16 07:09:10|588.8|588.2|588.8|588.2|589|588.2|588.6|588|0
1655363360000|2022-06-16 07:09:20|588.6|588|588.2|587.8|589|588.2|588.2|587.8|7760
1655363370000|2022-06-16 07:09:30|588.4|587.4|587.4|587|588.4|587.4|587.4|587|3789
1655363380000|2022-06-16 07:09:40|587.2|586.8|587|586.4|587.2|586.8|587|586.4|5354
1655363390000|2022-06-16 07:09:50|586.8|586.2|586.8|586.2|586.8|586.2|586.4|586|8984
1655363400000|2022-06-16 07:10:00|587|586.4|587|586.6|587.2|586.8|587|586.2|3000
1655363410000|2022-06-16 07:10:10|586.8|586.4|587.4|587|587.8|587.2|586.8|586.2|141
1655363420000|2022-06-16 07:10:20|587.6|586.8|587.4|586.8|587.6|586.8|587.2|586.6|1540
1655363430000|2022-06-16 07:10:30|587.2|586.6|587.4|586.8|587.4|586.8|587.2|586.6|0
1655363440000|2022-06-16 07:10:40|587.2|586.6|587|586.2|587.2|587|586.8|586.2|3240
1655363450000|2022-06-16 07:10:50|586.8|586|586.2|585.6|586.8|586|586|585.6|6209
1655363460000|2022-06-16 07:11:00|586|585.4|585.8|585.2|586|585.6|585.4|585|3051
1655363480000|2022-06-16 07:11:20|585.6|585|585.4|585|585.6|585|585.4|585|0
1655363490000|2022-06-16 07:11:30|585.2||585.2||585.2||585.2||791
1655363500000|2022-06-16 07:11:40|585|584.6|585|584.6|585.4|585|585|584.4|106772
1655363510000|2022-06-16 07:11:50|584.8|584.4|585|584.4|585|584.4|584.8|584.4|1698
1655363520000|2022-06-16 07:12:00|585.2|584.6|584.6|584|585.2|584.6|584.6|583.8|4489
1655363530000|2022-06-16 07:12:10|584.4|583.8|584.2|583.6|584.4|583.8|584|583.4|8025
1655363540000|2022-06-16 07:12:20|584|583.4|583.6|583|584|583.4|583.6|583|7232
1655363550000|2022-06-16 07:12:30|583.8|583.2|583.8|583.2|583.8|583.4|583.8|583|3482
1655363560000|2022-06-16 07:12:40|583.6|583.6|583|582.8|583.8|583.6|583|582.8|3150
1655363570000|2022-06-16 07:12:50|583.2|583|584|583.4|584|583.4|583.2|583|12879
1655363580000|2022-06-16 07:13:00|583.8|583.2|583.8|583.4|584|583.4|583.6|583.2|0
1655363590000|2022-06-16 07:13:10|583.6|583.2|583.8|583.2|583.8|583.2|583.6|583.2|0
1655363600000|2022-06-16 07:13:20|583.6|583.4|583.8|583.6|583.8|583.6|583.6|583.4|8336
1655363610000|2022-06-16 07:13:30|584.2|583.8|584.2|583.6|584.2|583.8|584|583.6|267
1655363620000|2022-06-16 07:13:40|584.4|583.8|584.6|584|584.6|584|584.4|583.8|357
1655363630000|2022-06-16 07:13:50|584.4|583.8|584|583.4|584.4|583.8|583.8|583.2|4383
1655363640000|2022-06-16 07:14:00|584.2|583.6|584.6|584|584.8|584|584.2|583.6|2415
1655363650000|2022-06-16 07:14:10|584.8|584.2|585|584.4|585|584.4|584.6|584|0
1655363660000|2022-06-16 07:14:20|584.8|584.2|584.8|584|585|584.2|584.6|584|1000
1655363670000|2022-06-16 07:14:30|585|584.2|587.4|586.8|587.4|587|585|584.2|128259
1655363680000|2022-06-16 07:14:40|587.2|586.6|586.4|585.8|587.4|586.8|586|585.6|20553
1655363690000|2022-06-16 07:14:50|586.2|585.6|585.8|585.2|586.2|585.6|585.8|585.2|0
1655363700000|2022-06-16 07:15:00|585.6|585.4|585.6|585|585.8|585.4|585.6|584.8|4714
1655363710000|2022-06-16 07:15:10|585.4|584.8|585.4|585|585.4|585|585.2|584.8|0
1655363730000|2022-06-16 07:15:30|585.2||585.4||585.4||585.2||1090
1655363740000|2022-06-16 07:15:40|585.2|584.8|584.8|584.4|585.4|584.8|584.8|584.2|3744
1655363750000|2022-06-16 07:15:50|584.6|584.2|584.6|584|584.6|584.2|584.6|584|0
1655363760000|2022-06-16 07:16:00|584.8||584.6||584.8||584.6||0
1655363770000|2022-06-16 07:16:10|584.4|583.8|584.2|583.8|584.4|583.8|584|583.8|1186
1655363780000|2022-06-16 07:16:20|584.4|584|583.8|583.4|584.6|584.2|583.8|583.4|24652
1655363790000|2022-06-16 07:16:30|584||584||584||584||0
1655363800000|2022-06-16 07:16:40|584.2|583.6|584.2|583.6|584.6|584|584.2|583.6|5349
1655363810000|2022-06-16 07:16:50|584|583.4|583.6|583.4|584|583.4|583.6|583.4|3937
1655363820000|2022-06-16 07:17:00|583.4|583.2|583.4|582.8|583.4|583.2|583.2|582.6|562
1655363830000|2022-06-16 07:17:10|583.2|582.6|583|582.2|583.2|582.6|583|582.2|0
1655363840000|2022-06-16 07:17:20|583.2|582.4|583.2|582.4|583.2|582.8|583.2|582.4|2007
1655363850000|2022-06-16 07:17:30|583|582.6|583|582.4|583|582.6|583|582.4|0
1655363860000|2022-06-16 07:17:40|583.2|583|583|582.4|583.2|583|583|582.4|25905
1655363870000|2022-06-16 07:17:50|583.2|582.6|583|582.8|583.2|583|583|582.6|40482
1655363880000|2022-06-16 07:18:00|||||||||3870
1655363890000|2022-06-16 07:18:10|582.8|582.6|583|582.4|583|582.8|582.8|582.4|9645
1655363900000|2022-06-16 07:18:20|583.2|582.6|583.6|583|583.6|583|583.2|582.6|3116
1655363910000|2022-06-16 07:18:30||583.2||583.2||583.2||583|0
1655363920000|2022-06-16 07:18:40|583.8|583.4|583.8|583.4|584.4|583.8|583.8|583.2|3085
1655363930000|2022-06-16 07:18:50|584|583.6|584.4|583.8|584.6|584|584|583.6|12289
1655363940000|2022-06-16 07:19:00|584.2||584.4||584.4||584.2||1200
1655363950000|2022-06-16 07:19:10|584.2|583.6|584.2|583.8|584.4|583.8|584|583.6|3915
1655363960000|2022-06-16 07:19:20|584.4|584|584.4|584.2|584.4|584.2|584.2|584|467
1655363970000|2022-06-16 07:19:30|584.2|584|584.2|583.6|584.2|584|584.2|583.6|2777
1655363990000|2022-06-16 07:19:50||583.8||584||584||583.6|0
1655364000000|2022-06-16 07:20:00|584|583.6|584|583.4|584.2|583.6|583.4|582.8|24728
1655364010000|2022-06-16 07:20:10|584.2|583.6|584|583.2|584.2|584|584|583.2|2182
1655364020000|2022-06-16 07:20:20||583.4||583.4||583.4||583.4|0
1655364030000|2022-06-16 07:20:30|583.8|583.2|583.6|583|583.8|583.2|583.6|583|1385
1655364040000|2022-06-16 07:20:40|583.4||583.4||583.4||583.2||6077
1655364050000|2022-06-16 07:20:50||583.2||583||583.2||583|100
1655364060000|2022-06-16 07:21:00|583.2|583.2|583.2|583|583.4|583.2|583.2|583|5187
1655364070000|2022-06-16 07:21:10|583.4|583.2|583.2|583|583.4|583.2|583.2|583|2848
1655364080000|2022-06-16 07:21:20|583.4|582.8|583.4|583|583.4|583|583.4|582.8|195
1655364100000|2022-06-16 07:21:40|583.2|582.8|582.6|582.4|583.4|582.8|582.6|582.4|13597
1655364110000|2022-06-16 07:21:50|582.4|582|582.2|582|582.4|582|582.2|582|3409
1655364120000|2022-06-16 07:22:00|582|581.8|582.4|582|582.4|582.2|582|581.6|15121
1655364130000|2022-06-16 07:22:10|582.2|582.2|582.2|581.4|582.4|582.2|582.2|581.4|3706
1655364140000|2022-06-16 07:22:20|582|581.6|582.2|581.6|582.2|581.6|582|581.6|0
1655364150000|2022-06-16 07:22:30|582||581.8||582||581.8||0
1655364180000|2022-06-16 07:23:00|582|581.8|581.6|581.2|582|581.8|581.6|581.2|5246
1655364190000|2022-06-16 07:23:10|581.4|581|581.4|581|581.4|581|581.4|581|2000
1655364200000|2022-06-16 07:23:20|581.6|581.2|581.6|581.2|581.6|581.4|581.4|581.2|3510
1655364210000|2022-06-16 07:23:30|581.8|581.4|581.8|581.2|581.8|581.4|581.8|581.2|1925
1655364220000|2022-06-16 07:23:40|581.6|581|581.8|581.2|581.8|581.6|581.6|581|2566
1655364240000|2022-06-16 07:24:00||581.4||581.4||581.4||581.4|500
1655364250000|2022-06-16 07:24:10|581.6|581.2|581.8|581.2|581.8|581.4|581.4|581.2|1221
1655364260000|2022-06-16 07:24:20|581.6||581.6||581.6||581.6||0
1655364270000|2022-06-16 07:24:30|581.8||581.8||581.8||581.6||0
1655364280000|2022-06-16 07:24:40|582|581.4|582|581.4|582.2|581.8|582|581.4|7932
1655364290000|2022-06-16 07:24:50||581.6||581.6||581.6||581.6|0
1655364300000|2022-06-16 07:25:00|581.8|581.4|581.8|581.4|581.8|581.6|581.8|581.4|7697
1655364320000|2022-06-16 07:25:20|581.6|581.2|581.6|581.2|581.8|581.2|581.6|581.2|227
1655364330000|2022-06-16 07:25:30|581.8|581.4|581.8|581.2|581.8|581.6|581.6|581.2|3130
1655364340000|2022-06-16 07:25:40|||||||||1100
1655364350000|2022-06-16 07:25:50||581.4||581.4||581.4||581.2|4000
1655364360000|2022-06-16 07:26:00|581.6|581.2|581.4|581|581.6|581.2|581.4|581|8198
1655364370000|2022-06-16 07:26:10|581.2|580.8|581|580.6|581.4|580.8|581|580.6|10498
1655364390000|2022-06-16 07:26:30|580.8|580.4|580.6|580.2|580.8|580.4|580.6|580.2|2267
1655364400000|2022-06-16 07:26:40|580.8|580.4|581|580.6|581|580.6|580.8|580.4|24243
1655364410000|2022-06-16 07:26:50|581.2|581|581|580.6|581.2|581|580.6|580.2|22179
1655364420000|2022-06-16 07:27:00||580.8||580.8||580.8||580.8|0
1655364430000|2022-06-16 07:27:10|581.2|581|581.4|581.2|581.4|581.2|581.2|580.8|14379
1655364440000|2022-06-16 07:27:20||581||581||581||580.8|0
1655364460000|2022-06-16 07:27:40|581.6|581.2|581.6|581.2|581.6|581.2|581.6|581|3074
1655364470000|2022-06-16 07:27:50|581.8|581.4|581.8|581.2|581.8|581.6|581.6|581|3144
1655364480000|2022-06-16 07:28:00|581.6|581|581.4|581|581.6|581|581.4|581|0
1655364490000|2022-06-16 07:28:10|581.8|581.2|581.8|581.4|581.8|581.4|581.8|581.2|2540
1655364500000|2022-06-16 07:28:20||581.2||581.2||581.2||581.2|0
1655364510000|2022-06-16 07:28:30|582|581.4|582|581.4|582|581.8|581.8|581.4|2500
1655364520000|2022-06-16 07:28:40|581.8||582||582||581.8||0
1655364530000|2022-06-16 07:28:50||581.6||581.6||581.6||581.6|0
1655364540000|2022-06-16 07:29:00|||||||||350
1655364550000|2022-06-16 07:29:10|582.2|582|582.6|582.2|582.6|582.2|582.2|582|6006
1655364560000|2022-06-16 07:29:20|582.8||582.8||582.8||582.8||0
1655364590000|2022-06-16 07:29:50|582.6|582.4|582.4|582|582.8|582.4|582.2|582|25565
1655364600000|2022-06-16 07:30:00|582.2|581.8|582.2|581.8|582.2|581.8|582|581.8|1386
1655364610000|2022-06-16 07:30:10|582|581.6|577|576.4|582.2|581.6|576.4|576|241213
1655364620000|2022-06-16 07:30:20|577.2|576.6|576|575|577.8|577.4|576|575|39028
1655364630000|2022-06-16 07:30:30|575.8|575.2|575.4|575|575.8|575.4|575.4|575|108356
1655364640000|2022-06-16 07:30:40|575.2|574.2|575|574.4|575.4|574.4|574.8|574.2|28983
1655364650000|2022-06-16 07:30:50|574.6|574.2|571.4|570.8|574.6|574.2|571|570|345910
1655364660000|2022-06-16 07:31:00|571.6|571|574.2|573.6|574.4|573.6|571.6|570.8|125659
1655364670000|2022-06-16 07:31:10|573.8|573.8|573.6|573|574.2|573.8|573.6|573|6854
1655364680000|2022-06-16 07:31:20|573|572.8|572.4|571.4|573.6|573|572.4|571.4|9717
1655364690000|2022-06-16 07:31:30|572.8|571.8|572.6|571.4|573.8|573.4|572.2|571.4|59086
1655364700000|2022-06-16 07:31:40|573.2|571.6|574.6|573.6|575|574.6|573.2|571.6|30346
1655364710000|2022-06-16 07:31:50|574.4|573.4|572.6|571.8|574.4|573.4|572.6|571.8|50805
1655364720000|2022-06-16 07:32:00|572.4|572|574.6|574.2|574.6|574.4|572.4|571.8|18006
1655364730000|2022-06-16 07:32:10|574.4|574|573.8|573|574.6|574|573.4|572.8|28112
1655364740000|2022-06-16 07:32:20|574|572.8|574.6|574|574.6|574|574|572.8|11957
1655364760000|2022-06-16 07:32:40|575.2|574.2|574.4|573.8|575.2|575|574.4|573.8|8930
1655364770000|2022-06-16 07:32:50|574.2|573.6|573.6|572.6|574.2|573.6|573.6|572.6|1857
1655364780000|2022-06-16 07:33:00|573.8|572.8|574.4|573.4|574.4|573.6|573.8|572.6|9641
1655364790000|2022-06-16 07:33:10|574.2||574.2||574.4||574||2500
1655364800000|2022-06-16 07:33:20|574.4|574|574|573|574.4|574|574|573|1096
1655364810000|2022-06-16 07:33:30|573.8|572.8|573.2|572.4|573.8|572.8|573|572.2|11534
1655364820000|2022-06-16 07:33:40|573.4|572.6|572.6|572|573.4|572.8|572.2|572|10267
1655364830000|2022-06-16 07:33:50|572.8|572.2|571.8|571.4|573.6|573|571.8|571.4|9976
1655364840000|2022-06-16 07:34:00|571.6|571.2|572.8|572|573|572.4|571.6|571|11020
1655364850000|2022-06-16 07:34:10|572.6|571.8|572.4|571.6|572.8|572|572.4|571.6|4812
1655364860000|2022-06-16 07:34:20|572.2|571.8|572|571.2|572.2|571.8|572|571.2|634
1655364870000|2022-06-16 07:34:30|571.8|571.4|571.6|571.2|571.8|571.4|571.6|571.2|4329
1655364880000|2022-06-16 07:34:40|571.4||571.6||571.8||571.4||1681
1655364890000|2022-06-16 07:34:50|571.4||571.8||571.8||571.4||5808
1655364900000|2022-06-16 07:35:00|572|571.4|572.2|571.6|572.4|571.8|572|571.4|6147
1655364910000|2022-06-16 07:35:10|572.4|571.8|572.6|572|572.6|572|571.6|571.4|7899
1655364920000|2022-06-16 07:35:20|572.4|571.8|571.2|570.6|572.6|571.8|571.2|570.6|9552
1655364930000|2022-06-16 07:35:30|571.4|570.8|572|571|572.2|571.6|571.2|570.8|5740
1655364940000|2022-06-16 07:35:40||571.2||571.4||571.6||571.2|0
1655364950000|2022-06-16 07:35:50|572.2|571.6|572.2|571.6|572.6|571.8|572.2|571.2|4199
1655364960000|2022-06-16 07:36:00|572.6|571.8|572.4|571.8|572.6|572|572.2|571.6|31723
1655364970000|2022-06-16 07:36:10||571.6||571.8||571.8||571.6|0
1655364980000|2022-06-16 07:36:20||572||572||572||572|0
1655364990000|2022-06-16 07:36:30||572.2||572||572.2||572|3106
1655365000000|2022-06-16 07:36:40|572.6|571.8|572|571.4|572.6|571.8|572|571.4|877
1655365010000|2022-06-16 07:36:50|571.8|571.2|571.4|571|571.8|571.2|571.4|570.8|3204
1655365020000|2022-06-16 07:37:00||570.8||570.8||571||570.8|0
1655365030000|2022-06-16 07:37:10|571.2|571|571.2|570.6|571.4|571.2|571|570.2|9597
1655365040000|2022-06-16 07:37:20|571.4|570.8|571.4|570.8|571.4|570.8|571.4|570.8|0
1655365050000|2022-06-16 07:37:30|571.2|570.6|570.6|570|571.2|570.8|570.6|570|3956
1655365060000|2022-06-16 07:37:40|570.4|569.8|569.6|569|570.6|569.8|569.6|569|111132
1655365070000|2022-06-16 07:37:50|569.4|569.2|569.8|569|569.8|569.2|569.4|568.6|19455
1655365080000|2022-06-16 07:38:00|569.6|568.8|569.4|568.8|569.8|569|569.4|568.6|309
1655365090000|2022-06-16 07:38:10|569.2|568.6|569.4|568.8|569.4|568.8|569.2|568.6|3549
1655365100000|2022-06-16 07:38:20|569.2|568.6|569|568.2|569.4|568.6|568.2|567.6|42113
1655365110000|2022-06-16 07:38:30|569.2|568.4|569.2|568.6|569.2|568.6|569.2|568|1240
1655365120000|2022-06-16 07:38:40|569.4|568.4|569.2|568.4|569.6|569|569.2|568.4|5471
1655365130000|2022-06-16 07:38:50|569|568.6|569.2|568.6|569.2|568.6|568.6|568.2|3588
1655365140000|2022-06-16 07:39:00|569.4|568.4|569.6|569|569.6|569.2|569.2|568.4|4120
1655365150000|2022-06-16 07:39:10||569.2||569||569.2||569|0
1655365160000|2022-06-16 07:39:20|569.4|568.8|568.6|568|569.4|568.8|568.6|568|5256
1655365170000|2022-06-16 07:39:30||568.2||568||568.2||568|0
1655365180000|2022-06-16 07:39:40||568.2||568.2||568.2||568|0
1655365190000|2022-06-16 07:39:50|568.4|568|568.4|568|568.4|568|568.2|567.6|3499
1655365200000|2022-06-16 07:40:00|568.6|568.2|568.6|567.8|569|568.4|568.4|567.8|4648
1655365210000|2022-06-16 07:40:10|568.4|568|568.2|567.6|568.6|568|568.2|567.6|203
1655365220000|2022-06-16 07:40:20|568.4|567.8|569.6|568.8|569.6|568.8|568.4|567.8|7964
1655365230000|2022-06-16 07:40:30|569.4|568.6|568.6|568|569.4|568.8|568.6|568|5790
1655365240000|2022-06-16 07:40:40||568.2||568||568.2||568|0
1655365250000|2022-06-16 07:40:50|568.8|568.2|569|568.4|569|568.4|568.8|568|1513
1655365260000|2022-06-16 07:41:00|568.8|568.2|568.6|568|568.8|568.2|568.4|568|1230
1655365270000|2022-06-16 07:41:10|568.8|568.2|569.6|569|569.6|569.4|568.6|568|4728
1655365280000|2022-06-16 07:41:20|569.8|569.2|570.4|569.8|570.4|570|569.8|569.2|9820
1655365290000|2022-06-16 07:41:30|570.2|569.6|570.6|570.2|570.6|570.2|569.8|569.6|14891
1655365300000|2022-06-16 07:41:40|570.8|570.4|570.8|570.4|571|570.6|570.8|570.4|12948
1655365310000|2022-06-16 07:41:50|571|570.6|572|571.4|572|571.4|571|570.6|15314
1655365320000|2022-06-16 07:42:00|571.8|571.6|572.6|572.2|572.6|572.2|571.6|571.4|41583
1655365340000|2022-06-16 07:42:20|572.4|571.8|571.4|571|572.6|572|571.4|571|17766
1655365350000|2022-06-16 07:42:30|571.6|571.2|571.8|571.4|572|571.4|571.4|571.2|2050
1655365360000|2022-06-16 07:42:40|571.6|571|571.4|571|571.6|571|571.4|571|550
1655365380000|2022-06-16 07:43:00|571.6|570.8|571.4|571|571.6|571|571|570.4|5459
1655365390000|2022-06-16 07:43:10|571.6|571.2|572.2|571.6|572.2|571.6|571.6|571.2|10029
1655365400000|2022-06-16 07:43:20||571.4||571.6||571.6||571.4|2888
1655365410000|2022-06-16 07:43:30|572.4|571.8|572.6|572.2|572.8|572.2|572.4|571.8|2306
1655365420000|2022-06-16 07:43:40|572.8|572.4|572.4|572.2|573|572.6|572.4|572.2|8721
1655365430000|2022-06-16 07:43:50|572.6|572.4|572.6|572.2|572.6|572.4|572.4|572.2|2706
1655365440000|2022-06-16 07:44:00|572.4|572|572.8|572.2|573|572.6|572.4|572|6533
1655365450000|2022-06-16 07:44:10|||||||||800
1655365460000|2022-06-16 07:44:20|573|572.4|572.8|572.4|573|572.6|572.8|572.4|5611
1655365470000|2022-06-16 07:44:30|573||572.8||573||572.8||246
1655365490000|2022-06-16 07:44:50|573|572.6|573.2|572.8|573.6|572.8|572.8|572.4|26524
1655365510000|2022-06-16 07:45:10|573.4|573|573.8|573.4|573.8|573.4|573.4|572.8|12638
1655365520000|2022-06-16 07:45:20|573.6|573.2|573.6|573.2|574|573.6|573.6|573.2|4173
1655365530000|2022-06-16 07:45:30|573.8|573.4|574|573.6|574.2|573.8|573.8|573.4|11874
1655365540000|2022-06-16 07:45:40|573.8|573.4|573.8|573.4|574|573.4|573.6|573.2|2670
1655365550000|2022-06-16 07:45:50|574|573.2|573.8|573.2|574|573.4|573.8|573.2|0
1655365560000|2022-06-16 07:46:00|573.6|573.4|573.6|573.2|574|573.4|573.6|573.2|1000
1655365570000|2022-06-16 07:46:10|573.8|573.4|573.8|573.2|574|573.6|573.8|573.2|3881
1655365580000|2022-06-16 07:46:20|573.6|573.4|573|572.4|573.6|573.4|572.8|572.4|14107
1655365590000|2022-06-16 07:46:30|572.8|572.2|572.6|572|572.8|572.2|572.6|572|600
1655365600000|2022-06-16 07:46:40||572.2||572.2||572.2||572.2|2504
1655365610000|2022-06-16 07:46:50|572.4|572|570.8|570.4|572.6|572|570.8|570.4|7091
1655365620000|2022-06-16 07:47:00|571|570.2|571.2|570.8|571.2|571|571|570.2|5946
1655365630000|2022-06-16 07:47:10|571.4|571|571.6|571.2|571.6|571.4|571.4|570.8|3736
1655365640000|2022-06-16 07:47:20|571.8|571.4|571.8|571.4|571.8|571.6|571.8|571.4|685
1655365650000|2022-06-16 07:47:30|571.6|571.2|571.6|571|571.6|571.2|571.4|571|3936
1655365660000|2022-06-16 07:47:40|571.4||571.6||571.6||571.4||1121
1655365670000|2022-06-16 07:47:50|571.4||571.6||571.6||571.4||0
1655365680000|2022-06-16 07:48:00|571.8|571.2|571.8|571.4|572|571.6|571.4|571|13573
1655365690000|2022-06-16 07:48:10|571.6|571.2|571.6|571.2|571.8|571.2|571.6|571|1340
1655365700000|2022-06-16 07:48:20|571.8|571|571.8|571.4|571.8|571.4|571.8|571|3929
1655365710000|2022-06-16 07:48:30|572|571.6|571.6|571.2|572.4|572|571.6|571.2|14286
1655365730000|2022-06-16 07:48:50|571.8|571.4|572|571.6|572|571.6|571.8|571.2|1315
1655365740000|2022-06-16 07:49:00|571.8|571.4|572|571.4|572|571.4|571.8|571.4|0
1655365750000|2022-06-16 07:49:10|571.8|571.2|570.6|570.2|571.8|571.2|570.6|570.2|19612
1655365760000|2022-06-16 07:49:20||570||570.2||570.2||570|0
1655365780000|2022-06-16 07:49:40|570.8|570.4|571|570.6|571.6|571.2|570.8|570.2|13474
1655365790000|2022-06-16 07:49:50|571.2|570.8|571|570.6|571.4|570.8|571|570.6|2765
1655365800000|2022-06-16 07:50:00|570.8|570.4|570.2|569.8|570.8|570.4|570|569.4|25921
1655365810000|2022-06-16 07:50:10|570|569.6|570.2|569.8|570.2|569.8|570|569.6|0
1655365820000|2022-06-16 07:50:20|570|569.6|569.4|569|570|569.6|569.4|569|211
1655365830000|2022-06-16 07:50:30|569.2|568.8|569.2|568.8|569.2|569.2|569.2|568.8|20808
1655365840000|2022-06-16 07:50:40|569|568.6|569.4|569|569.6|569|568.6|568.2|34817
1655365850000|2022-06-16 07:50:50|569.6|568.8|568.8|568.4|569.6|568.8|568.4|568.2|66595
1655365860000|2022-06-16 07:51:00|568.6||568.8||568.8||568.6||2084
1655365870000|2022-06-16 07:51:10|569|568.6|569.4|569|569.4|569|568.8|568.6|17543
1655365880000|2022-06-16 07:51:20|569.2|568.8|569.6|569|569.8|569.4|569.2|568.8|8855
1655365890000|2022-06-16 07:51:30|569.8|569.2|570.2|569.8|570.2|569.8|569.8|569.2|19500
1655365900000|2022-06-16 07:51:40|570.4|569.6|569.6|569.2|570.4|569.6|569.6|569.2|6211
1655365910000|2022-06-16 07:51:50|569.8|569|569.8|569.4|570|569.8|569.6|569|8457
1655365920000|2022-06-16 07:52:00|569.6|569.2|569.6|569.2|569.6|569.2|569.4|569|5579
1655365930000|2022-06-16 07:52:10|569.8|569|569.8|569.2|570|569.4|569.8|569|5771
1655365940000|2022-06-16 07:52:20|569.6|569.4|568.8|568.2|569.6|569.4|568.8|568.2|25693
1655365950000|2022-06-16 07:52:30|569|568.4|569|568.6|569.2|568.8|568.8|568.4|6817
1655365960000|2022-06-16 07:52:40|568.8|568.4|568.8|568.2|569|568.4|568.8|568.2|225
1655365970000|2022-06-16 07:52:50|568.6|568.4|568.4|568.2|568.6|568.4|568.4|568.2|4726
1655365980000|2022-06-16 07:53:00|568.6|568.4|568.6|568.2|569|568.6|568.6|568.2|7142
1655365990000|2022-06-16 07:53:10|568.8|568.4|569.6|569|570|569.4|568.6|568.4|23867
1655366000000|2022-06-16 07:53:20|569.4|568.8|569.6|569|569.6|569|569|568.8|9578
1655366010000|2022-06-16 07:53:30|569.8|569.2|570|569.4|570|569.6|569.8|569.2|9307
1655366020000|2022-06-16 07:53:40|569.8|569.2|569.2|568.6|569.8|569.2|569|568.6|1836
1655366030000|2022-06-16 07:53:50|569.4|568.8|569.2|568.8|569.4|568.8|569.2|568.6|0
1655366040000|2022-06-16 07:54:00|569.4|568.6|569.4|568.8|569.4|569.2|569.4|568.6|1000
1655366070000|2022-06-16 07:54:30|569.6|569|569.4|569|569.6|569|569.4|568.8|2185
1655366080000|2022-06-16 07:54:40|569.6|569.2|569.6|569.4|569.6|569.4|569.4|569.2|0
1655366090000|2022-06-16 07:54:50|569.8|569.2|570.2|569.6|570.2|569.6|569.4|569.2|8311
1655366100000|2022-06-16 07:55:00|570|569.4|569.8|569.4|570.2|569.4|569.8|569.4|220
1655366110000|2022-06-16 07:55:10|569.6|569.2|569.4|569|569.6|569.2|569|568.8|17564
1655366120000|2022-06-16 07:55:20|569.6|569.2|569.6|569|570|569.6|569.6|569|12597
1655366130000|2022-06-16 07:55:30|569.4|569.2|569.8|569.2|569.8|569.2|569.4|569|0
1655366140000|2022-06-16 07:55:40|570|569.4|570.4|570|570.6|570|570|569.4|11922
1655366150000|2022-06-16 07:55:50|570.2|570.2|570.6|570.2|570.6|570.2|570.2|570.2|2510
1655366170000|2022-06-16 07:56:10|570.8|570.4|570.8|570.6|571.2|570.8|570.6|570.4|13146
1655366180000|2022-06-16 07:56:20|570.6|570.4|570.4|570|570.8|570.4|570.4|569.8|99
1655366190000|2022-06-16 07:56:30|570.6|570.2|570.8|570.2|570.8|570.2|570.4|569.8|2575
1655366200000|2022-06-16 07:56:40|570.6|570.4|570.6|570.2|570.8|570.6|570.4|570|4710
1655366210000|2022-06-16 07:56:50|570.8|570|570.2|570|570.8|570.2|570.2|569.6|3430
1655366220000|2022-06-16 07:57:00|570.4|570.2|570.4|570.2|570.8|570.2|570.2|570.2|1652
1655366230000|2022-06-16 07:57:10|570.6||570.6||570.8||570.6||1947
1655366250000|2022-06-16 07:57:30|570.8||570.8||570.8||570.8||2
1655366260000|2022-06-16 07:57:40|571|570.4|570.8|570.2|571.4|570.8|570.8|570.2|7184
1655366270000|2022-06-16 07:57:50|570.6|570.4|570.8|570.2|571|570.4|570.6|570.2|0
1655366280000|2022-06-16 07:58:00|571|570|570.4|570|571|570|570.4|570|626
1655366290000|2022-06-16 07:58:10|570.6|570.2|570.6|570|570.6|570.2|570.4|570|6092
1655366300000|2022-06-16 07:58:20|570.4|569.8|570.2|569.8|570.6|569.8|570|569.8|4581
1655366310000|2022-06-16 07:58:30|||||||||569
1655366320000|2022-06-16 07:58:40|570|570|569.8|569.6|570.2|570|569.8|569.6|2784
1655366330000|2022-06-16 07:58:50|570|569.4|570.2|569.6|570.2|569.8|570|569.2|2793
1655366340000|2022-06-16 07:59:00|570|569.4|569.8|569.4|570|569.4|569.6|569.2|478
1655366350000|2022-06-16 07:59:10|570|569.2|569.8|569.6|570.2|569.6|569.8|569.2|8797
1655366360000|2022-06-16 07:59:20|570|569.8|570.2|569.8|570.2|569.8|570|569.8|400
1655366380000|2022-06-16 07:59:40|570|570|570.4|570|570.4|570|570|570|4477
1655366390000|2022-06-16 07:59:50|570.2|569.8|570|569.4|570.2|569.8|570|569.4|0
1655366400000|2022-06-16 08:00:00|569.8|569.2|569.4|569|569.8|569.4|569.4|569|844
1655366410000|2022-06-16 08:00:10|569.6|569.2|569.6|569.2|569.6|569.2|569.6|569|520
1655366420000|2022-06-16 08:00:20|569.4|569|569.6|569|569.6|569.2|569.2|569|6063
1655366430000|2022-06-16 08:00:30|570|569.2|570|569.4|570|569.6|570|569.2|3214
1655366440000|2022-06-16 08:00:40|570.2|569.6|570.4|569.8|570.4|570|570.2|569.6|5039
1655366450000|2022-06-16 08:00:50|570.2|570|570.2|569.8|570.4|570|570|569.6|4883
1655366460000|2022-06-16 08:01:00|570.4|569.6|569.8|569.4|570.4|569.8|569.8|569.4|11390
1655366470000|2022-06-16 08:01:10|570|569.6|570.4|570|570.4|570|570|569.4|6848
1655366480000|2022-06-16 08:01:20|570.2|569.8|570.4|570.2|570.4|570.2|570|569.6|2035
1655366490000|2022-06-16 08:01:30|570.2|570|570.2|569.8|570.4|570|570.2|569.6|4294
1655366500000|2022-06-16 08:01:40|570.4|570|570.4|570|570.4|570.2|570.4|569.8|72
1655366510000|2022-06-16 08:01:50|570.6|570.2|570.8|570.2|570.8|570.4|570.6|570.2|713
1655366520000|2022-06-16 08:02:00||570.4||570.4||570.4||570.4|948
1655366530000|2022-06-16 08:02:10|570.6|570.6|571.4|570.8|571.4|570.8|570.6|570.6|4258
1655366540000|2022-06-16 08:02:20|571.2||571||571.4||571||0
1655366550000|2022-06-16 08:02:30|571.2|570.6|571.4|571|571.4|571|571|570.6|6928
1655366560000|2022-06-16 08:02:40|571.2|571.2|571.8|571.2|571.8|571.4|571.2|571.2|6895
1655366570000|2022-06-16 08:02:50||571.4||571.4||571.4||571.4|0
1655366580000|2022-06-16 08:03:00|572|571.6|571.8|571.6|572.2|571.6|571.8|571.6|1157
1655366590000|2022-06-16 08:03:10|572|571.4|571.6|571|572|571.4|571.4|571|23346
1655366600000|2022-06-16 08:03:20||571.2||571||571.2||571|0
1655366610000|2022-06-16 08:03:30|571.4||571.4||571.4||571.4||0
1655366620000|2022-06-16 08:03:40|571.2|571.2|571.4|570.8|571.6|571.2|571.2|570.8|5145
1655366630000|2022-06-16 08:03:50|571.6|571|571.8|571.2|571.8|571.2|571.6|571|1018
1655366640000|2022-06-16 08:04:00||571.4||571.4||571.4||571.4|0
1655366650000|2022-06-16 08:04:10|572|571.6|571.8|571.4|572|571.6|571.8|571.4|3041
1655366660000|2022-06-16 08:04:20|572|571.6|572|571.6|572|571.6|572|571.4|120
1655366670000|2022-06-16 08:04:30|572.2|571.8|572.2|571.8|572.2|571.8|572.2|571.8|2428
1655366700000|2022-06-16 08:05:00|572|571.6|571.8|571.4|572.2|571.6|571.8|571.4|2206
1655366710000|2022-06-16 08:05:10|||||||||1384
1655366720000|2022-06-16 08:05:20|572|571.2|571.4|571|572|571.2|571.4|571|12380
1655366730000|2022-06-16 08:05:30|571.2|570.8|571.2|571|571.4|571|571|570.8|4689
1655366740000|2022-06-16 08:05:40|571.4|571.2|571.6|571.2|571.6|571.2|571.4|571|1827
1655366750000|2022-06-16 08:05:50|571.8|571|572.2|571.8|572.2|571.8|571.6|571|9475
1655366760000|2022-06-16 08:06:00||572||571.8||572||571.8|3726
1655366770000|2022-06-16 08:06:10|||||||||600
1655366780000|2022-06-16 08:06:20|572.4|572|572|571.6|572.4|572|571.8|571.6|12797
1655366790000|2022-06-16 08:06:30|571.8|571.4|571.8|571.4|572|571.4|571.6|571.2|1722
1655366800000|2022-06-16 08:06:40|572|571.6|572.6|572|572.6|572|572|571.6|2743
1655366810000|2022-06-16 08:06:50|572.4|571.8|572|571.6|572.4|571.8|572|571.6|8039
1655366820000|2022-06-16 08:07:00|571.8|571.8|572|571.6|572|571.8|571.8|571.6|4701
1655366830000|2022-06-16 08:07:10|571.8|571.8|572.6|572|572.6|572|571.8|571.6|138
1655366840000|2022-06-16 08:07:20|572.8|572.2|572.8|572.4|572.8|572.6|572.8|572.2|6178
1655366850000|2022-06-16 08:07:30|573|572.6|573.2|572.8|573.2|572.8|573|572.6|3445
1655366860000|2022-06-16 08:07:40|573.4||573.2||573.4||573.2||4480
1655366870000|2022-06-16 08:07:50|573|572.6|572.8|572.2|573.2|572.6|572.6|572.2|7052
1655366880000|2022-06-16 08:08:00|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.4|560
1655366890000|2022-06-16 08:08:10|572.6||572.8||572.8||572.6||1513
1655366900000|2022-06-16 08:08:20|572.6|572.6|572.2|571.8|573|572.6|572.2|571.6|13569
1655366910000|2022-06-16 08:08:30|572.4|572|572.8|572.4|572.8|572.4|572.4|572|6941
1655366920000|2022-06-16 08:08:40|572.6|572.2|572.4|571.8|572.8|572.2|572.2|571.8|6093
1655366930000|2022-06-16 08:08:50||572||572||572||572|0
1655366940000|2022-06-16 08:09:00||571.8||572||572||571.8|0
1655366950000|2022-06-16 08:09:10|572.2|571.8|572.2|571.6|572.2|571.8|572.2|571.6|3449
1655366960000|2022-06-16 08:09:20|572|571.4|571.8|571.4|572|571.4|571.6|571.4|2065
1655366970000|2022-06-16 08:09:30|572|571.6|572|571.8|572|571.8|572|571.4|2683
1655366980000|2022-06-16 08:09:40|572.2||572.2||572.2||572.2||1874
1655366990000|2022-06-16 08:09:50|572|571.6|572|571.4|572|571.6|571.8|571.4|3210
1655367000000|2022-06-16 08:10:00|571.8||572||572||571.6||2474
1655367010000|2022-06-16 08:10:10|571.8||571.8||571.8||571.8||465
1655367020000|2022-06-16 08:10:20|572|571.2|571.8|571.6|572|571.6|571.4|571|19231
1655367030000|2022-06-16 08:10:30||571.4||571.4||571.4||571.4|1102
1655367040000|2022-06-16 08:10:40|571.6|571.2|571.6|571.2|571.8|571.4|571.4|571|26180
1655367050000|2022-06-16 08:10:50|571.8|571.4|571.8|571.2|571.8|571.4|571.6|571.2|0
1655367060000|2022-06-16 08:11:00|571.6|571.4|571.4|571.2|571.8|571.4|571.4|571|16611
1655367070000|2022-06-16 08:11:10||571||571||571||571|3867
1655367090000|2022-06-16 08:11:30|571.2|570.8|571.4|570.8|571.4|570.8|571.2|570.8|2537
1655367100000|2022-06-16 08:11:40|571.2|570.6|571|570.6|571.2|570.8|571|570.6|3193
1655367110000|2022-06-16 08:11:50|||||||||200
1655367120000|2022-06-16 08:12:00|571.2|570.8|571.6|571.2|571.6|571.2|571.2|570.8|2171
1655367130000|2022-06-16 08:12:10|571.4|571|571.4|570.8|571.4|571|571.4|570.8|7341
1655367140000|2022-06-16 08:12:20|571.2||571.2||571.4||571.2||250
1655367150000|2022-06-16 08:12:30|571.4|571|571.2|571|571.4|571|571.2|571|1497
1655367160000|2022-06-16 08:12:40|571.4|571.2|571.6|571|571.6|571.2|571.4|571|1681
1655367170000|2022-06-16 08:12:50||571.2||571.2||571.2||571.2|1388
1655367180000|2022-06-16 08:13:00|571.8|571|571.2|570.8|571.8|571|571.2|570.8|3471
1655367190000|2022-06-16 08:13:10|571||571.2||571.4||571||0
1655367200000|2022-06-16 08:13:20|571.4|571|571.4|571|571.4|571|571.4|571|0
1655367210000|2022-06-16 08:13:30|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|0
1655367220000|2022-06-16 08:13:40|571.8|571.4|571.6|571.4|571.8|571.6|571.6|571.4|7427
1655367230000|2022-06-16 08:13:50||571.2||571.2||571.4||571|0
1655367240000|2022-06-16 08:14:00|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|2224
1655367250000|2022-06-16 08:14:10|571.6|571.2|571.8|571.4|571.8|571.4|571.6|571.2|6525
1655367260000|2022-06-16 08:14:20||571.6||571.6||571.6||571.6|0
1655367270000|2022-06-16 08:14:30|572|571.8|571.8|571.6|572|571.8|571.8|571.6|4253
1655367280000|2022-06-16 08:14:40|||||||||2079
1655367290000|2022-06-16 08:14:50|572|571.8|572|571.8|572.2|571.8|572|571.8|5230
1655367300000|2022-06-16 08:15:00|572.2|571.6|572|571.6|572.2|571.8|572|571.6|7358
1655367310000|2022-06-16 08:15:10|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|0
1655367320000|2022-06-16 08:15:20|572|571.6|572.2|571.8|572.2|571.8|572|571.6|3267
1655367330000|2022-06-16 08:15:30|572||572||572.2||572||990
1655367340000|2022-06-16 08:15:40|572.2|571.6|571.8|571.4|572.2|571.6|571.8|571.4|18
1655367360000|2022-06-16 08:16:00|572|571.6|572.2|571.8|572.2|571.8|572|571.6|75
1655367390000|2022-06-16 08:16:30|||||||||20
1655367410000|2022-06-16 08:16:50|572.4|572|572.4|572.2|572.6|572.4|572.4|571.8|6976
1655367420000|2022-06-16 08:17:00|572.2|572|572.2|572|572.2|572|572.2|572|1
1655367430000|2022-06-16 08:17:10|572.4|572.2|572.2|572|572.4|572.2|572.2|572|3405
1655367440000|2022-06-16 08:17:20|572|571.8|572.2|571.8|572.2|571.8|572|571.8|20701
1655367450000|2022-06-16 08:17:30|572|572|572.4|572|572.6|572.2|572|571.8|1284
1655367460000|2022-06-16 08:17:40|572.6|572.2|572.8|572.4|572.8|572.6|572.4|572.2|2362
1655367480000|2022-06-16 08:18:00|573|572.6|573.2|573|573.4|573|573|572.4|1874
1655367490000|2022-06-16 08:18:10|573|572.8|573.2|572.6|573.2|572.8|573|572.6|3234
1655367500000|2022-06-16 08:18:20|573|572.4|572.6|572.4|573|572.4|572.6|572.4|1491
1655367510000|2022-06-16 08:18:30|572.8|572.2|572.8|572.4|572.8|572.4|572.8|572.2|1766
1655367560000|2022-06-16 08:19:20|||||||||312
1655367580000|2022-06-16 08:19:40|573|572.6|573|572.6|573|572.8|573|572.6|13256
1655367590000|2022-06-16 08:19:50|572.8||572.8||572.8||572.8||124
1655367600000|2022-06-16 08:20:00|||||||||2586
1655367610000|2022-06-16 08:20:10|573|572.8|573|572.6|573.2|573|572.8|572.6|25081
1655367620000|2022-06-16 08:20:20|573.2|572.8|573.4|573|573.4|573|573|572.6|6000
1655367630000|2022-06-16 08:20:30|573.6|573.2|573.6|573|573.6|573.2|573.6|573|14715
1655367640000|2022-06-16 08:20:40||573.2||573.2||573.2||573|0
1655367650000|2022-06-16 08:20:50|573.4||573.4||573.6||573.4||0
1655367660000|2022-06-16 08:21:00|573.6|573|573.6|573|573.6|573|573.4|573|1022
1655367670000|2022-06-16 08:21:10||573.2||573.2||573.2||573.2|0
1655367680000|2022-06-16 08:21:20|573.4|573|573.4|573|573.4|573|573.4|573|1894
1655367690000|2022-06-16 08:21:30|573.6|573.2|573|572.8|573.6|573.2|573|572.6|11916
1655367700000|2022-06-16 08:21:40|572.8|572.6|572.8|572.4|573|572.6|572.8|572.4|4752
1655367710000|2022-06-16 08:21:50|573|572.2|572.8|572.4|573|572.6|572.6|572.2|9026
1655367720000|2022-06-16 08:22:00|572.6|572.2|572.8|572.2|572.8|572.4|572.4|572.2|1000
1655367730000|2022-06-16 08:22:10|572.6||572.4||572.6||572.4||2041
1655367740000|2022-06-16 08:22:20|572.6|572.4|572.4|572.2|572.6|572.4|572.4|572.2|1021
1655367750000|2022-06-16 08:22:30|572.2|572|572.4|572|572.4|572|572.2|572|958
1655367760000|2022-06-16 08:22:40|572.2||572.2||572.2||572.2||0
1655367770000|2022-06-16 08:22:50|||||||||250
1655367780000|2022-06-16 08:23:00|572|571.8|572.2|571.8|572.2|571.8|572|571.8|2169
1655367790000|2022-06-16 08:23:10||572||571.8||572||571.8|2291
1655367800000|2022-06-16 08:23:20|572.4|572|572.4|571.8|572.4|572.2|572.4|571.8|1270
1655367810000|2022-06-16 08:23:30|572.6|572|572.6|572.2|572.6|572.2|572.6|572|3647
1655367820000|2022-06-16 08:23:40|572.4|572|572.4|572|572.4|572|572.2|572|1095
1655367830000|2022-06-16 08:23:50|572.2||572.2||572.2||572.2||0
1655367840000|2022-06-16 08:24:00|572|571.8|572.2|571.8|572.2|572|572|571.8|1590
1655367850000|2022-06-16 08:24:10|572.4|572|572.8|572.4|572.8|572.4|572.4|571.8|4611
1655367860000|2022-06-16 08:24:20|573||572.8||573||572.8||150
1655367890000|2022-06-16 08:24:50|573|572.6|573|572.8|573|572.8|573|572.4|2623
1655367900000|2022-06-16 08:25:00|573.2||573.2||573.2||573.2||14443
1655367910000|2022-06-16 08:25:10|573.4|573|573.2|572.8|573.4|573|573.2|572.8|2476
1655367920000|2022-06-16 08:25:20|573.4|573|573.4|573|573.4|573|573.2|573|3700
1655367930000|2022-06-16 08:25:30|573.2||573.4||573.4||573.2||0
1655367940000|2022-06-16 08:25:40|573.6|573.2|573.6|573.2|573.8|573.4|573.4|573|8016
1655367950000|2022-06-16 08:25:50|573.4|573|573|572.6|573.4|573|573|572.6|3162
1655367960000|2022-06-16 08:26:00|572.8|572.4|572.8|572.4|573|572.6|572.6|572.4|0
1655367970000|2022-06-16 08:26:10|573|572.6|573.4|573|573.4|573|572.8|572.4|8849
1655367980000|2022-06-16 08:26:20|573.2||573.2||573.4||573.2||0
1655367990000|2022-06-16 08:26:30|573.4|573.2|573.6|573.2|573.6|573.2|573.4|573.2|2983
1655368000000|2022-06-16 08:26:40|573.8|573.4|573.6|573.4|573.8|573.4|573.6|573.2|2940
1655368010000|2022-06-16 08:26:50|573.4|573.2|573.6|573.4|573.6|573.4|573.4|573|7181
1655368030000|2022-06-16 08:27:10|573.4|573.2|573|572.8|573.4|573.2|573|572.8|1679
1655368040000|2022-06-16 08:27:20|573.2||573||573.2||573||940
1655368050000|2022-06-16 08:27:30|||||||||3000
1655368060000|2022-06-16 08:27:40|573.2|573|573.2|573|573.2|573|573.2|573|84
1655368070000|2022-06-16 08:27:50|573|572.8|573.2|572.8|573.2|572.8|573|572.8|3116
1655368080000|2022-06-16 08:28:00|573||573||573.2||573||0
1655368090000|2022-06-16 08:28:10|573.2||573||573.2||573||445
1655368100000|2022-06-16 08:28:20|573.2|572.6|573.2|572.6|573.2|572.6|573|572.6|1189
1655368110000|2022-06-16 08:28:30|573|572.8|573.2|572.8|573.2|572.8|573|572.6|150
1655368140000|2022-06-16 08:29:00|573||573.2||573.2||573||565
1655368150000|2022-06-16 08:29:10|||||||||50
1655368160000|2022-06-16 08:29:20|573|572.6|572.6|572.4|573|572.6|572.6|572.4|6081
1655368170000|2022-06-16 08:29:30|572.8||572.8||573||572.6||0
1655368190000|2022-06-16 08:29:50|573|572.6|573.2|572.6|573.2|572.8|572.8|572.4|0
1655368200000|2022-06-16 08:30:00|573|572.8|573|572.8|573.4|573|573|572.6|46907
1655368210000|2022-06-16 08:30:10|572.8|572.6|572.6|572.2|573|572.6|572.4|572.2|8917
1655368220000|2022-06-16 08:30:20||572.4||572.2||572.4||572.2|1588
1655368230000|2022-06-16 08:30:30|572.4|572|572.2|572|572.4|572|572.2|572|510
1655368240000|2022-06-16 08:30:40|572.4|571.8|572.2|571.8|572.4|572|572|571.8|5001
1655368250000|2022-06-16 08:30:50|572.4|572|572.4|572|572.4|572.2|572.4|572|1000
1655368260000|2022-06-16 08:31:00|572.2|571.8|572.2|571.8|572.4|571.8|572.2|571.8|0
1655368270000|2022-06-16 08:31:10|572.4|572|572.2|571.8|572.4|572|572.2|571.8|0
1655368280000|2022-06-16 08:31:20|572.4||572.4||572.4||572.2||0
1655368290000|2022-06-16 08:31:30|572.2|572|572.4|572|572.4|572|572.2|571.8|0
1655368320000|2022-06-16 08:32:00|572.2|571.8|572.4|572|572.4|572|571.8|571.6|5639
1655368330000|2022-06-16 08:32:10||572.2||572.2||572.2||572.2|575
1655368340000|2022-06-16 08:32:20|572.2|572|572.2|571.8|572.4|572|572|571.8|4416
1655368350000|2022-06-16 08:32:30|572.4|572|572.2|572|572.4|572|572|571.8|0
1655368360000|2022-06-16 08:32:40|571.8|571.6|572|571.6|572|571.8|571.8|571.6|35076
1655368370000|2022-06-16 08:32:50||571.8||571.8||571.8||571.6|1000
1655368380000|2022-06-16 08:33:00|||||||||2754
1655368390000|2022-06-16 08:33:10|572.2|572|572.2|571.8|572.2|572|572.2|571.8|1784
1655368400000|2022-06-16 08:33:20|572|571.6|572|571.6|572.2|571.8|572|571.6|100
1655368410000|2022-06-16 08:33:30|572.2|571.8|572.2|571.8|572.2|571.8|572|571.6|0
1655368420000|2022-06-16 08:33:40|572|572|572.2|572|572.2|572|572|572|0
1655368430000|2022-06-16 08:33:50||571.8||571.8||571.8||571.8|9086
1655368440000|2022-06-16 08:34:00|572|571.6|571.6|571.2|572|571.6|571.6|571.2|5073
1655368450000|2022-06-16 08:34:10|571.4|571.4|571.4|571|571.4|571.4|571.4|571|4425
1655368460000|2022-06-16 08:34:20||571.2||571.2||571.2||571.2|0
1655368470000|2022-06-16 08:34:30||571||571||571.2||571|2760
1655368480000|2022-06-16 08:34:40|571.2|570.8|571|570.6|571.2|571|571|570.6|5072
1655368490000|2022-06-16 08:34:50|570.8|570.8|570.8|570.4|570.8|570.8|570.8|570.4|910
1655368500000|2022-06-16 08:35:00|570.6|570.6|570.6|570.4|570.8|570.6|570.6|570.4|1205
1655368510000|2022-06-16 08:35:10|570.8||570.8||570.8||570.8||773
1655368520000|2022-06-16 08:35:20||570.2||570.4||570.4||570.2|0
1655368530000|2022-06-16 08:35:30|570.6|570.6|570.6|570.4|570.8|570.6|570.6|570.4|1174
1655368540000|2022-06-16 08:35:40|570.8|570.6|570.8|570.6|570.8|570.6|570.8|570.6|1616
1655368560000|2022-06-16 08:36:00|570.6|570.4|570.8|570.4|570.8|570.6|570.6|570.4|542
1655368570000|2022-06-16 08:36:10||570.6||570.6||570.6||570.4|0
1655368580000|2022-06-16 08:36:20||570.4||570.4||570.4||570.4|532
1655368590000|2022-06-16 08:36:30|570.6||570.6||570.6||570.6||0
1655368600000|2022-06-16 08:36:40|570.8||570.8||570.8||570.8||0
1655368610000|2022-06-16 08:36:50|571|570.6|571|570.8|571|570.8|571|570.6|3902
1655368620000|2022-06-16 08:37:00|571.2|571|571.4|571|571.4|571|571.2|571|1809
1655368630000|2022-06-16 08:37:10|571.2|571.2|571.8|571.4|571.8|571.4|571.2|571|8108
1655368640000|2022-06-16 08:37:20|571.6||571.6||571.6||571.6||0
1655368650000|2022-06-16 08:37:30|571.8|571.6|572.2|571.8|572.2|571.8|571.6|571.4|150
1655368660000|2022-06-16 08:37:40|572|571.6|571.8|571.6|572.2|571.6|571.8|571.6|440
1655368670000|2022-06-16 08:37:50|571.6|571.4|571.6|571.2|571.6|571.4|571.6|571.2|707
1655368680000|2022-06-16 08:38:00|571.8|571.4|571.6|571.2|571.8|571.4|571.6|571.2|0
1655368690000|2022-06-16 08:38:10|571.8|571.4|571.8|571.6|571.8|571.6|571.8|571.4|2377
1655368710000|2022-06-16 08:38:30|572|571.8|572|571.6|572|571.8|571.8|571.6|3208
1655368720000|2022-06-16 08:38:40|571.8||572||572||571.8||2043
1655368730000|2022-06-16 08:38:50|571.8|571.4|571.8|571.2|572|571.4|571.6|571.2|1045
1655368740000|2022-06-16 08:39:00|571.6|571.4|572|571.6|572|571.6|571.6|571.4|0
1655368750000|2022-06-16 08:39:10|571.8|571.4|571.8|571.4|571.8|571.4|571.6|571.2|455
1655368760000|2022-06-16 08:39:20|571.6|571.2|571.8|571.4|571.8|571.4|571.6|571.2|0
1655368770000|2022-06-16 08:39:30|572|571.6|571.6|571.4|572.2|571.8|571.6|571.4|90
1655368780000|2022-06-16 08:39:40|571.8|571.6|571.8|571.4|571.8|571.6|571.8|571.4|0
1655368790000|2022-06-16 08:39:50|572|571.6|572.2|571.8|572.2|571.8|572|571.4|1752
1655368800000|2022-06-16 08:40:00|572|571.6|571.8|571.4|572|571.6|571.6|571.4|0
1655368810000|2022-06-16 08:40:10|571.6||571.8||571.8||571.6||0
1655368820000|2022-06-16 08:40:20|571.6||571.8||571.8||571.6||0
1655368830000|2022-06-16 08:40:30||571.6||571.4||571.6||571.4|245
1655368840000|2022-06-16 08:40:40|571.6|571.6|571.8|571.4|571.8|571.6|571.6|571.4|4924
1655368850000|2022-06-16 08:40:50||571.6||571.6||571.6||571.4|0
1655368860000|2022-06-16 08:41:00|571.6|571.4|571.8|571.6|571.8|571.6|571.6|571.4|0
1655368870000|2022-06-16 08:41:10|572|571.8|572.2|571.8|572.2|571.8|572|571.6|6122
1655368880000|2022-06-16 08:41:20|572|571.6|572|571.6|572|571.6|571.8|571.6|1250
1655368890000|2022-06-16 08:41:30|571.8|571.4|572|571.6|572|571.6|571.8|571.4|1425
1655368900000|2022-06-16 08:41:40|||||||||1000
1655368910000|2022-06-16 08:41:50|571.8|571.4|571.8|571.4|572|571.6|571.8|571.4|4200
1655368920000|2022-06-16 08:42:00|572|571.6|572.2|572|572.2|572|572|571.4|4136
1655368930000|2022-06-16 08:42:10|572|571.8|572.2|571.8|572.2|571.8|572|571.6|735
1655368940000|2022-06-16 08:42:20|572|571.6|572.2|572|572.2|572|572|571.6|200
1655368950000|2022-06-16 08:42:30|572.4|572.2|572.6|572.2|572.6|572.2|572.4|572.2|1477
1655368960000|2022-06-16 08:42:40|572.4|572|572|571.6|572.4|572|571.8|571.6|8686
1655368970000|2022-06-16 08:42:50|571.8|571.4|571.4|570.8|571.8|571.4|571.2|570.8|14685
1655368980000|2022-06-16 08:43:00|571.6|571|571.4|571|571.6|571.4|571.4|570.8|2595
1655368990000|2022-06-16 08:43:10|571.2|570.8|571|570.8|571.2|571|571|570.8|6961
1655369000000|2022-06-16 08:43:20||570.6||570.6||570.8||570.6|1923
1655369010000|2022-06-16 08:43:30|571.2|570.8|571.2|570.8|571.2|570.8|571.2|570.8|611
1655369020000|2022-06-16 08:43:40||571||570.8||571||570.8|0
1655369030000|2022-06-16 08:43:50|571|571|571.2|570.8|571.2|571|571|570.8|0
1655369040000|2022-06-16 08:44:00|571|571|571|570.8|571|571|571|570.8|3299
1655369050000|2022-06-16 08:44:10|571.2|570.6|571|570.6|571.2|570.6|570.8|570.6|183
1655369060000|2022-06-16 08:44:20|570.8|570.4|570.6|570.4|570.8|570.6|570.6|570.4|875
1655369070000|2022-06-16 08:44:30|570.8|570.6|570.8|570.4|570.8|570.6|570.8|570.4|82
1655369080000|2022-06-16 08:44:40|570.6|570.6|570.8|570.6|570.8|570.6|570.6|570.4|1957
1655369090000|2022-06-16 08:44:50|571||571||571||571||1000
1655369110000|2022-06-16 08:45:10|571.2|570.8|571.2|570.8|571.2|571|571.2|570.8|3206
1655369120000|2022-06-16 08:45:20||571||571||571||571|1500
1655369140000|2022-06-16 08:45:40||570.8||570.8||570.8||570.8|2191
1655369150000|2022-06-16 08:45:50|571.4|571|571.4|571|571.4|571|571.4|570.8|1803
1655369190000|2022-06-16 08:46:30|571.6|571.2|572.2|571.8|572.2|571.8|571.6|571.2|10814
1655369200000|2022-06-16 08:46:40|||||||||213
1655369210000|2022-06-16 08:46:50|572|571.6|572.2|572|572.2|572|571.8|571.6|4690
1655369220000|2022-06-16 08:47:00|572|571.8|572.2|571.8|572.2|572|571.8|571.6|8215
1655369230000|2022-06-16 08:47:10|572|571.6|571.6|571.4|572.2|572|571.6|571.2|1065
1655369240000|2022-06-16 08:47:20|571.8|571.6|571.8|571.6|571.8|571.6|571.8|571.4|0
1655369250000|2022-06-16 08:47:30|572|571.8|572.2|572|572.2|572|572|571.8|3468
1655369260000|2022-06-16 08:47:40|572.4|572.2|572.2|571.8|572.6|572.2|572.2|571.8|1499
1655369270000|2022-06-16 08:47:50|572.4|572|572.2|571.8|572.4|572|572.2|571.8|0
1655369280000|2022-06-16 08:48:00|572||572||572||572||0
1655369290000|2022-06-16 08:48:10|572.2|572|572.2|572|572.2|572|572|572|5395
1655369300000|2022-06-16 08:48:20|572.4|572.2|572.4|572.2|572.6|572.2|572.4|572.2|860
1655369310000|2022-06-16 08:48:30|572.6|572|572.4|572.2|572.6|572.2|572.4|572|0
1655369320000|2022-06-16 08:48:40|572.6||572.6||572.6||572.6||0
1655369330000|2022-06-16 08:48:50|572.4||572.6||572.6||572.4||1356
1655369340000|2022-06-16 08:49:00|572.4||572.6||572.6||572.4||1914
1655369350000|2022-06-16 08:49:10|572.4||572.4||572.4||572.4||0
1655369360000|2022-06-16 08:49:20|572.2|572|572.4|572|572.4|572|572.2|571.8|2834
1655369380000|2022-06-16 08:49:40|572.6|572.2|572.2|572|572.6|572.2|572.2|571.8|595
1655369390000|2022-06-16 08:49:50||571.8||572||572||571.8|382
1655369400000|2022-06-16 08:50:00|572|571.8|571.8|571.4|572|571.8|571.8|571.4|3681
1655369410000|2022-06-16 08:50:10|571.6|571.2|571.4|571|571.6|571.2|571.4|571|0
1655369420000|2022-06-16 08:50:20|571.6|571.2|571.4|571|571.6|571.4|571.4|571|2896
1655369430000|2022-06-16 08:50:30|571.2|571.2|571.2|571|571.2|571.2|571.2|571|1591
1655369440000|2022-06-16 08:50:40|571|570.8|571|570.6|571.2|571|570.8|570.6|25021
1655369450000|2022-06-16 08:50:50|571.2|570.8|571|570.8|571.4|571|571|570.8|0
1655369460000|2022-06-16 08:51:00|571.2|571|571.4|571|571.4|571.2|571.2|571|2710
1655369470000|2022-06-16 08:51:10|571.2|570.8|571|570.8|571.4|570.8|570.8|570.4|4018
1655369480000|2022-06-16 08:51:20|570.8|570.6|571|570.6|571|570.8|570.8|570.4|2915
1655369490000|2022-06-16 08:51:30|570.8|570.8|571|570.6|571|570.8|570.8|570.4|0
1655369500000|2022-06-16 08:51:40|570.8|570.4|571|570.8|571|570.8|570.8|570.4|118
1655369510000|2022-06-16 08:51:50|571.2|571|571.2|570.8|571.2|571|571.2|570.8|265
1655369520000|2022-06-16 08:52:00|571||571.2||571.2||571||0
1655369530000|2022-06-16 08:52:10|571|570.6|570.8|570.4|571.2|570.6|570.8|570.4|3439
1655369540000|2022-06-16 08:52:20||570.6||570.4||570.6||570.4|850
1655369550000|2022-06-16 08:52:30|571|570.6|571|570.6|571|570.8|570.8|570.6|1071
1655369560000|2022-06-16 08:52:40|570.8|570.4|570.6|570.4|570.8|570.4|570.6|570.2|463
1655369570000|2022-06-16 08:52:50||570.2||570.2||570.4||570.2|0
1655369580000|2022-06-16 08:53:00||570.4||570.4||570.4||570.4|3500
1655369590000|2022-06-16 08:53:10|570.8||570.8||570.8||570.8||1958
1655369620000|2022-06-16 08:53:40|570.6|570.2|570.6|570.2|570.6|570.2|570.6|570.2|10587
1655369630000|2022-06-16 08:53:50||570.4||570.4||570.4||570.4|0
1655369650000|2022-06-16 08:54:10||570.2||570.4||570.4||570.2|443
1655369660000|2022-06-16 08:54:20|570.8|570.2|571.6|571.2|571.6|571.4|570.8|570.2|26817
1655369670000|2022-06-16 08:54:30|571.8|571.4|571.6|571.4|571.8|571.6|571.6|571.4|568
1655369680000|2022-06-16 08:54:40|571.8|571.6|571.6|571.2|571.8|571.6|571.6|571.2|8282
1655369690000|2022-06-16 08:54:50|571.8|571.4|571.8|571.4|571.8|571.4|571.6|571.2|0
1655369700000|2022-06-16 08:55:00|571.6|571.2|571.4|571.2|571.8|571.6|571.4|571.2|746
1655369710000|2022-06-16 08:55:10|571.2|571|571.4|571|571.4|571.2|571.2|571|430
1655369720000|2022-06-16 08:55:20|571.2||571.2||571.2||571.2||0
1655369730000|2022-06-16 08:55:30||570.8||570.8||570.8||570.8|460
1655369740000|2022-06-16 08:55:40||571||570.8||571||570.8|0
1655369750000|2022-06-16 08:55:50||571||570.8||571||570.8|0
1655369760000|2022-06-16 08:56:00|571|570.6|571.2|570.8|571.2|570.8|571|570.6|1250
1655369780000|2022-06-16 08:56:20|571.4|571|571.4|571.2|571.6|571.4|571.4|571|13629
1655369790000|2022-06-16 08:56:30|571.6|571|571.2|570.8|571.6|571|571.2|570.8|2
1655369800000|2022-06-16 08:56:40|571.4|571|571.4|571.2|571.6|571.2|571.4|571|177
1655369810000|2022-06-16 08:56:50|571.2|571|571.2|571|571.4|571|571.2|571|774
1655369820000|2022-06-16 08:57:00|571.4|570.8|571|570.8|571.4|570.8|571|570.6|669
1655369830000|2022-06-16 08:57:10|571.2||571||571.2||571||0
1655369850000|2022-06-16 08:57:30|571.2|571|571.2|571|571.6|571.2|571|570.8|23723
1655369860000|2022-06-16 08:57:40|571|570.8|571.2|571|571.2|571|571|570.8|3210
1655369870000|2022-06-16 08:57:50|||||||||2462
1655369880000|2022-06-16 08:58:00|571.4|571.2|571.2|571|571.4|571.2|571.2|571|7189
1655369890000|2022-06-16 08:58:10|571|570.8|571|570.8|571|570.8|571|570.8|42
1655369900000|2022-06-16 08:58:20|571.2||571||571.2||571||10
1655369920000|2022-06-16 08:58:40|571.2|571|571.2|571|571.2|571|571.2|571|0
1655369930000|2022-06-16 08:58:50|571|570.8|571.2|570.8|571.2|570.8|571|570.8|500
1655369940000|2022-06-16 08:59:00|571|570.6|570.8|570.6|571|570.6|570.8|570.6|8666
1655369950000|2022-06-16 08:59:10|570.6|570.4|570.8|570.4|570.8|570.6|570.6|570.4|5456
1655369960000|2022-06-16 08:59:20|571|570.6|571|570.8|571|570.8|571|570.6|3002
1655369970000|2022-06-16 08:59:30|570.8|570.6|570.8|570.4|570.8|570.6|570.8|570.4|0
1655369980000|2022-06-16 08:59:40||570.6||570.4||570.6||570.4|2621
1655370000000|2022-06-16 09:00:00|570.6|570.2|570.4|570.2|570.8|570.4|570.4|570.2|8959
1655370010000|2022-06-16 09:00:10|570.6|570.4|570.6|570.2|570.8|570.4|570.6|570.2|313
1655370020000|2022-06-16 09:00:20|570.4|570|570|569.6|570.4|570|570|569.6|175548
1655370030000|2022-06-16 09:00:30|569.8|569.4|569.4|569|569.8|569.4|569.2|569|17205
1655370040000|2022-06-16 09:00:40|569.2|568.8|569.2|569|569.2|569|569|568.8|18032
1655370050000|2022-06-16 09:00:50|569.4||569.2||569.4||569.2||0
1655370060000|2022-06-16 09:01:00|569.4|568.8|569.6|569.2|569.6|569.2|569.4|568.8|6670
1655370070000|2022-06-16 09:01:10|569.4|569|569.4|569|569.6|569.2|569.2|569|5539
1655370080000|2022-06-16 09:01:20|569.2|568.8|569.2|569|569.4|569|569|568.8|7809
1655370090000|2022-06-16 09:01:30|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569.2|9864
1655370100000|2022-06-16 09:01:40|569.6||569.4||569.6||569.4||10666
1655370110000|2022-06-16 09:01:50||569||569||569||569|851
1655370120000|2022-06-16 09:02:00||569.2||569||569.2||569|45
1655370130000|2022-06-16 09:02:10|569.6|569.2|569.6|569.2|569.6|569.2|569.4|569.2|99
1655370140000|2022-06-16 09:02:20|569.4|569|569.4|569|569.4|569|569.2|569|7175
1655370160000|2022-06-16 09:02:40|569.2|568.8|569|568.8|569.4|568.8|568.8|568.6|2759
1655370170000|2022-06-16 09:02:50|||||||||150
1655370180000|2022-06-16 09:03:00|568.8|568.6|568.8|568.4|568.8|568.6|568.8|568.4|566
1655370190000|2022-06-16 09:03:10|||||||||850
1655370220000|2022-06-16 09:03:40|569|568.6|569|568.8|569.2|569|569|568.6|35931
1655370230000|2022-06-16 09:03:50||568.6||568.6||568.6||568.6|2208
1655370240000|2022-06-16 09:04:00|568.8|568.4|569.2|568.8|569.2|568.8|568.6|568.4|50012
1655370250000|2022-06-16 09:04:10|569||569.2||569.2||569||0
1655370260000|2022-06-16 09:04:20|569.4|569|569.4|569|569.4|569|569.4|569|19895
1655370270000|2022-06-16 09:04:30|569.2||569.2||569.4||569.2||0
1655370280000|2022-06-16 09:04:40|||||||||1491
1655370290000|2022-06-16 09:04:50|569|568.8|569|568.8|569.2|568.8|569|568.8|4798
1655370300000|2022-06-16 09:05:00|568.8|568.6|569|568.6|569|568.8|568.8|568.4|20744
1655370310000|2022-06-16 09:05:10|569.2|568.8|569|568.6|569.2|568.8|568.8|568.6|18292
1655370340000|2022-06-16 09:05:40|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|4625
1655370360000|2022-06-16 09:06:00|569|569|569.2|569|569.2|569|569|568.6|15250
1655370370000|2022-06-16 09:06:10|569|568.8|569|568.6|569.2|568.8|568.8|568.4|4422
1655370380000|2022-06-16 09:06:20|568.8|568.4|568.8|568.4|569|568.6|568.8|568.4|1006
1655370390000|2022-06-16 09:06:30|568.6|568.6|568.8|568.6|568.8|568.6|568.6|568.4|1772
1655370400000|2022-06-16 09:06:40|568.6|568.4|568.6|568.2|568.6|568.4|568.4|568.2|15968
1655370410000|2022-06-16 09:06:50||568.4||568.4||568.4||568.2|0
1655370430000|2022-06-16 09:07:10|568.8|568.6|569|568.6|569|568.6|568.6|568.6|11049
1655370440000|2022-06-16 09:07:20|569.2|568.8|569.2|569|569.2|569|569.2|568.8|15134
1655370450000|2022-06-16 09:07:30|569.4|569.2|569.2|569|569.6|569.4|569.2|569|2519
1655370460000|2022-06-16 09:07:40|569.4|568.8|569|568.6|569.4|568.8|569|568.6|0
1655370470000|2022-06-16 09:07:50|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|500
1655370480000|2022-06-16 09:08:00|569.4|569|569.2|568.8|569.4|569|568.8|568.6|4689
1655370490000|2022-06-16 09:08:10|569||569.2||569.2||569||3410
1655370500000|2022-06-16 09:08:20|569|569|569.2|568.8|569.2|569|569|568.8|0
1655370510000|2022-06-16 09:08:30|569.4|569|569.2|568.8|569.4|569.2|569.2|568.8|2597
1655370530000|2022-06-16 09:08:50|569||569.2||569.2||569||0
1655370540000|2022-06-16 09:09:00|569|569|569.2|568.8|569.2|569|569|568.8|47194
1655370580000|2022-06-16 09:09:40||569||569||569||568.8|430
1655370590000|2022-06-16 09:09:50|569.4|569.2|569.4|569|569.4|569.2|569.4|569|7048
1655370600000|2022-06-16 09:10:00|569.2|568.8|569.2|568.8|569.4|568.8|569|568.8|1320
1655370610000|2022-06-16 09:10:10|569|568.6|569.2|568.8|569.2|568.8|568.8|568.6|34377
1655370620000|2022-06-16 09:10:20|569||569.2||569.2||569||0
1655370650000|2022-06-16 09:10:50||569||568.8||569||568.8|4000
1655370660000|2022-06-16 09:11:00|569|568.6|568.8|568.6|569.2|568.6|568.8|568.6|27393
1655370670000|2022-06-16 09:11:10|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.4|5822
1655370680000|2022-06-16 09:11:20|569|568.6|568.8|568.4|569|568.6|568.6|568.4|6714
1655370690000|2022-06-16 09:11:30|569|568.6|569|568.6|569|568.8|569|568.6|0
1655370700000|2022-06-16 09:11:40|568.8|568.4|569|568.6|569|568.6|568.8|568.4|4101
1655370720000|2022-06-16 09:12:00|568.8|568.4|569|568.6|569|568.6|568.8|568.4|0
1655370730000|2022-06-16 09:12:10|568.8||568.8||569||568.8||0
1655370740000|2022-06-16 09:12:20|569||568.8||569||568.8||0
1655370750000|2022-06-16 09:12:30|||||||||1045
1655370760000|2022-06-16 09:12:40|568.6|568.4|568.6|568.2|568.8|568.4|568.6|568.2|5819
1655370770000|2022-06-16 09:12:50||568.4||568.2||568.4||568.2|0
1655370790000|2022-06-16 09:13:10|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|14300
1655370800000|2022-06-16 09:13:20||568.4||568.4||568.4||568.4|1956
1655370820000|2022-06-16 09:13:40|||||||||3927
1655370830000|2022-06-16 09:13:50|568.4|568.2|568.4|568|568.6|568.2|568.4|568|25807
1655370840000|2022-06-16 09:14:00||568.2||568||568.2||568|0
1655370860000|2022-06-16 09:14:20|||||||||520
1655370880000|2022-06-16 09:14:40|568.6|568.2|568.8|568.4|568.8|568.6|568.6|568.2|19933
1655370890000|2022-06-16 09:14:50||568.6||568.4||568.6||568.4|20
1655370900000|2022-06-16 09:15:00|568.6|568.2|568.8|568.4|568.8|568.4|568.4|568.2|34251
1655370910000|2022-06-16 09:15:10||568.6||568.4||568.6||568.4|28
1655370920000|2022-06-16 09:15:20||568.6||568.4||568.6||568.4|11600
1655370950000|2022-06-16 09:15:50||568.6||568.6||568.6||568.4|7211
1655370960000|2022-06-16 09:16:00|569|568.8|569|568.8|569|568.8|569|568.8|0
1655370980000|2022-06-16 09:16:20|569.2||569.2||569.2||569.2||5000
1655371000000|2022-06-16 09:16:40|569.4|569|569.4|569|569.4|569|569.4|569|2027
1655371010000|2022-06-16 09:16:50|569.2||569.2||569.4||569.2||300
1655371020000|2022-06-16 09:17:00|569.4||569.4||569.4||569.4||0
1655371030000|2022-06-16 09:17:10|569.6|569.2|569.6|569.2|569.6|569.2|569.4|569.2|3835
1655371050000|2022-06-16 09:17:30|569.8|569.4|569.6|569.2|569.8|569.4|569.6|569.2|2000
1655371060000|2022-06-16 09:17:40|569.8|569.4|569.8|569.4|569.8|569.4|569.8|569.4|500
1655371070000|2022-06-16 09:17:50|||||||||1300
1655371080000|2022-06-16 09:18:00|569.6|569.2|569.4|569|569.6|569.2|569.4|569|3816
1655371090000|2022-06-16 09:18:10|569.2||569.2||569.2||569.2||683
1655371120000|2022-06-16 09:18:40|569.4|569.2|569.4|569|569.4|569.2|569.2|569|3068
1655371130000|2022-06-16 09:18:50||569.2||569.2||569.2||569.2|0
1655371140000|2022-06-16 09:19:00|569.2|569|569.2|569|569.4|569|569.2|569|1866
1655371160000|2022-06-16 09:19:20||568.8||568.8||568.8||568.8|2396
1655371170000|2022-06-16 09:19:30|569||569.2||569.2||569||100
1655371180000|2022-06-16 09:19:40|569||569.2||569.2||569||1400
1655371190000|2022-06-16 09:19:50||569||569||569||569|5440
1655371200000|2022-06-16 09:20:00|||||||||1970
1655371210000|2022-06-16 09:20:10|569|568.8|569.2|569|569.2|569|569|568.8|3000
1655371220000|2022-06-16 09:20:20|569.4|569.2|569.2|569|569.4|569.2|569.2|569|4268
1655371230000|2022-06-16 09:20:30|569.4|568.8|569|568.8|569.4|568.8|569|568.8|114
1655371240000|2022-06-16 09:20:40|||||||||500
1655371250000|2022-06-16 09:20:50|||||||||9453
1655371260000|2022-06-16 09:21:00|568.8|568.6|569|568.6|569|568.6|568.8|568.6|8938
1655371290000|2022-06-16 09:21:30|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|11156
1655371300000|2022-06-16 09:21:40|569|568.6|569|568.6|569.2|568.6|568.8|568.6|2210
1655371310000|2022-06-16 09:21:50|569.2|568.8|569.2|568.8|569.2|568.8|569|568.6|7956
1655371320000|2022-06-16 09:22:00|569|568.6|569|568.6|569.2|568.8|569|568.6|0
1655371330000|2022-06-16 09:22:10|569.2|568.8|569.2|568.8|569.2|568.8|569|568.6|0
1655371340000|2022-06-16 09:22:20|569.4|569|569.4|569.2|569.4|569.2|569.4|569|2287
1655371350000|2022-06-16 09:22:30|569.6|569.4|569.6|569.4|569.6|569.4|569.6|569.2|2036
1655371360000|2022-06-16 09:22:40|569.4|569.2|569.8|569.4|569.8|569.6|569.4|569.2|6545
1655371370000|2022-06-16 09:22:50|570|569.6|569.8|569.4|570|569.6|569.8|569.4|0
1655371380000|2022-06-16 09:23:00|569.6|569.6|570|569.6|570|569.6|569.6|569.6|0
1655371390000|2022-06-16 09:23:10|569.8||570||570||569.8||0
1655371400000|2022-06-16 09:23:20|570.2|569.8|570.2|570|570.4|570|570.2|569.6|57004
1655371410000|2022-06-16 09:23:30|||||||||5000
1655371430000|2022-06-16 09:23:50|570.4|569.8|570|569.6|570.4|570|570|569.6|4878
1655371440000|2022-06-16 09:24:00|570.2|569.8|570.4|570|570.4|570|570|569.8|26698
1655371460000|2022-06-16 09:24:20|570.6|570.2|570.8|570.4|570.8|570.4|570.6|570.2|1707
1655371470000|2022-06-16 09:24:30|571|570.6|570.8|570.4|571|570.6|570.8|570.4|462
1655371480000|2022-06-16 09:24:40|571|570.6|571|570.6|571|570.6|570.8|570.6|0
1655371500000|2022-06-16 09:25:00|570.8||571||571||570.8||0
1655371520000|2022-06-16 09:25:20|||||||||284
1655371550000|2022-06-16 09:25:50|571.2|570.8|571.2|571|571.2|571|571.2|570.8|4234
1655371560000|2022-06-16 09:26:00|571|570.8|571.2|571|571.2|571|571|570.6|5964
1655371580000|2022-06-16 09:26:20|||||||||1000
1655371600000|2022-06-16 09:26:40|571.4||571.4||571.4||571.2||2000
1655371610000|2022-06-16 09:26:50|571.2|571.2|571.4|571.2|571.4|571.2|571.2|571.2|0
1655371620000|2022-06-16 09:27:00|571.6|571.4|571.4|571|571.6|571.4|571.4|571|11302
1655371630000|2022-06-16 09:27:10|571.6|571.2|571.6|571.2|571.6|571.2|571.4|571.2|0
1655371650000|2022-06-16 09:27:30|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|958
1655371660000|2022-06-16 09:27:40|571.6|571.2|571.4|571|571.6|571.2|571.4|571|1547
1655371670000|2022-06-16 09:27:50|571.2||571.2||571.2||571.2||0
1655371680000|2022-06-16 09:28:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|13659
1655371690000|2022-06-16 09:28:10|570.8|570.6|571|570.6|571.2|570.8|570.8|570.4|500
1655371700000|2022-06-16 09:28:20||570.8||570.8||570.8||570.6|2730
1655371710000|2022-06-16 09:28:30|570.8|570.6|570.8|570.4|570.8|570.6|570.6|570.4|680
1655371720000|2022-06-16 09:28:40|571|570.6|570.8|570.4|571|570.6|570.8|570.4|0
1655371730000|2022-06-16 09:28:50|570.6||570.6||570.8||570.6||0
1655371740000|2022-06-16 09:29:00|||||||||8107
1655371750000|2022-06-16 09:29:10|570.8|570.6|570.6|570.4|570.8|570.6|570.6|570.4|3323
1655371760000|2022-06-16 09:29:20|570.4|570.2|570.6|570.2|570.6|570.2|570.4|570|1017
1655371770000|2022-06-16 09:29:30|570.4|570|570.2|569.8|570.6|570|570|569.8|14265
1655371780000|2022-06-16 09:29:40|570.4|570|570.4|570|570.4|570|570.4|569.8|3000
1655371790000|2022-06-16 09:29:50|570.2|570.2|570.2|569.8|570.2|570.2|570.2|569.8|5572
1655371800000|2022-06-16 09:30:00||570||569.8||570||569.8|0
1655371810000|2022-06-16 09:30:10|570.4|570|570.4|570|570.4|570.2|570.4|570|390
1655371820000|2022-06-16 09:30:20||570.2||570.2||570.2||570.2|0
1655371840000|2022-06-16 09:30:40|570.6|570.4|570.2|569.8|570.6|570.4|570.2|569.8|7180
1655371850000|2022-06-16 09:30:50|570||570.2||570.2||570||0
1655371860000|2022-06-16 09:31:00||570||570||570||570|0
1655371870000|2022-06-16 09:31:10|570.4||570.4||570.4||570.2||7736
1655371880000|2022-06-16 09:31:20|570.6|570.2|570.6|570.2|570.6|570.4|570.6|570.2|3909
1655371890000|2022-06-16 09:31:30|570.4|570|570.2|570|570.4|570|570.2|570|478
1655371900000|2022-06-16 09:31:40|570|569.8|570|569.8|570.2|569.8|570|569.8|1338
1655371910000|2022-06-16 09:31:50|570.2|570|570.2|570|570.2|570|570.2|569.8|4919
1655371920000|2022-06-16 09:32:00|570|569.8|569.6|569.4|570|569.8|569.6|569.2|2299
1655371930000|2022-06-16 09:32:10|569.8|569.2|569.6|569.2|569.8|569.2|569.6|569.2|0
1655371950000|2022-06-16 09:32:30||569.4||569.4||569.4||569.2|2000
1655371960000|2022-06-16 09:32:40|569.4|569.2|569.4|569.2|569.4|569.2|569.2|569|544
1655371970000|2022-06-16 09:32:50|569.6|569|569.6|569.4|569.6|569.4|569.6|569|6319
1655371980000|2022-06-16 09:33:00|569.8|569.6|570|569.6|570|569.8|569.8|569.4|7593
1655371990000|2022-06-16 09:33:10|569.8|569.4|569.4|569.2|570|569.6|569.4|569|3475
1655372000000|2022-06-16 09:33:20|569.6|569|569.6|569.2|569.6|569.2|569.4|569|400
1655372010000|2022-06-16 09:33:30|569.4|569|569.6|569.2|569.6|569.2|569.4|569|155
1655372020000|2022-06-16 09:33:40|569.4|569|569.6|569.2|569.6|569.2|569.4|569|616
1655372030000|2022-06-16 09:33:50|569.4|569|569.4|569|569.4|569|569.4|569|779
1655372040000|2022-06-16 09:34:00|569.2|569.2|569|568.6|569.4|569.2|569|568.6|18129
1655372050000|2022-06-16 09:34:10|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.6|0
1655372060000|2022-06-16 09:34:20|569|568.6|569.2|568.8|569.2|568.8|569|568.6|0
1655372070000|2022-06-16 09:34:30|569.4|569|569|568.6|569.4|569|569|568.6|1574
1655372080000|2022-06-16 09:34:40|569.2|568.8|569.2|568.8|569.2|569|569.2|568.6|1578
1655372090000|2022-06-16 09:34:50||569||568.8||569||568.8|0
1655372100000|2022-06-16 09:35:00||569||569||569||569|3351
1655372110000|2022-06-16 09:35:10|569.4|569.2|569.8|569.6|569.8|569.6|569.4|569.2|1719
1655372120000|2022-06-16 09:35:20|569.6|569.4|569.6|569.2|569.6|569.4|569.6|569.2|1181
1655372130000|2022-06-16 09:35:30||569.4||569.4||569.4||569.2|0
1655372140000|2022-06-16 09:35:40|569.8|569.6|569.8|569.4|569.8|569.6|569.8|569.4|1000
1655372150000|2022-06-16 09:35:50|569.6|569.2|569.4|569|569.8|569.2|569.4|569|4680
1655372160000|2022-06-16 09:36:00|569.2|569.2|569|568.8|569.4|569.2|569|568.8|0
1655372170000|2022-06-16 09:36:10|569.2|569|569.2|569|569.2|569|569.2|569|589
1655372180000|2022-06-16 09:36:20||568.8||568.8||568.8||568.8|457
1655372190000|2022-06-16 09:36:30||569||569||569||568.8|125
1655372200000|2022-06-16 09:36:40||568.8||569||569||568.8|801
1655372210000|2022-06-16 09:36:50|569.4|569.2|569.2|569|569.4|569.2|569.2|568.8|6398
1655372220000|2022-06-16 09:37:00|569|568.8|569|568.6|569.2|568.8|568.8|568.6|3239
1655372230000|2022-06-16 09:37:10|569.2|568.8|569.4|569|569.4|569|569.2|568.8|150
1655372240000|2022-06-16 09:37:20|569.2||569.4||569.4||569.2||0
1655372250000|2022-06-16 09:37:30|569.2|568.8|569|568.8|569.2|568.8|569|568.6|514
1655372260000|2022-06-16 09:37:40|569.2||569||569.2||569||200
1655372270000|2022-06-16 09:37:50|569.2||569.2||569.2||569.2||0
1655372280000|2022-06-16 09:38:00||569||568.8||569||568.8|0
1655372290000|2022-06-16 09:38:10||569||569||569||569|0
1655372310000|2022-06-16 09:38:30|569|568.8|569.2|568.8|569.2|568.8|569|568.8|910
1655372320000|2022-06-16 09:38:40|569|569|568.6|568.2|569.2|569|568.6|568.2|8052
1655372330000|2022-06-16 09:38:50|568.4||568.6||568.6||568.4||6172
1655372340000|2022-06-16 09:39:00|568.8|568.4|568.6|568.4|568.8|568.6|568.6|568.4|5467
1655372350000|2022-06-16 09:39:10|568.4|568.2|568.8|568.4|568.8|568.4|568.4|568.2|15758
1655372360000|2022-06-16 09:39:20|568.6|568.2|568.6|568.2|568.6|568.2|568.4|568.2|4436
1655372380000|2022-06-16 09:39:40|568.8|568.4|568.8|568.4|568.8|568.4|568.6|568.4|14899
1655372390000|2022-06-16 09:39:50|568.6||568.6||568.6||568.6||4551
1655372400000|2022-06-16 09:40:00|||||||||2503
1655372410000|2022-06-16 09:40:10|568.8||568.8||568.8||568.8||912
1655372420000|2022-06-16 09:40:20|569|568.6|569.4|569.2|569.4|569.2|569|568.6|10269
1655372430000|2022-06-16 09:40:30|569.2|569|569|568.6|569.4|569|569|568.6|21139
1655372440000|2022-06-16 09:40:40|568.8||568.8||569||568.8||2059
1655372450000|2022-06-16 09:40:50|569||569||569||569||112
1655372460000|2022-06-16 09:41:00|569.2|568.8|569.2|569|569.2|569|569.2|568.8|17767
1655372470000|2022-06-16 09:41:10|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569.2|7010
1655372480000|2022-06-16 09:41:20|569.6|569.4|570.2|569.8|570.2|569.8|569.6|569.4|6826
1655372490000|2022-06-16 09:41:30|570||570.2||570.2||570||2800
1655372500000|2022-06-16 09:41:40|570|569.6|570|569.6|570.2|569.6|570|569.6|6692
1655372510000|2022-06-16 09:41:50|569.8|569.4|570|569.6|570|569.6|569.8|569.4|2528
1655372520000|2022-06-16 09:42:00|570.2|569.8|569.8|569.6|570.2|569.8|569.8|569.6|676
1655372530000|2022-06-16 09:42:10|570|569.4|570|569.6|570|569.6|569.6|569.2|454
1655372540000|2022-06-16 09:42:20|569.8|569.4|570|569.6|570|569.6|569.8|569.4|0
1655372550000|2022-06-16 09:42:30|569.8|569.4|569.6|569.4|569.8|569.4|569.6|569.4|744
1655372560000|2022-06-16 09:42:40|569.4|569.2|569.4|569|569.6|569.2|569.4|569|2951
1655372570000|2022-06-16 09:42:50|569.6|569.2|569.6|569.2|569.6|569.2|569.6|569.2|0
1655372580000|2022-06-16 09:43:00|569.8|569.4|569.8|569.6|569.8|569.6|569.8|569.4|113
1655372590000|2022-06-16 09:43:10|570||570||570||570||1773
1655372600000|2022-06-16 09:43:20|570.2|569.8|570.2|570|570.2|570|570.2|569.6|1797
1655372610000|2022-06-16 09:43:30|570.4|570.2|570|569.6|570.6|570.2|570|569.6|8197
1655372620000|2022-06-16 09:43:40|569.8|569.8|570|569.6|570|569.8|569.8|569.6|0
1655372630000|2022-06-16 09:43:50|569.8|569.4|569.8|569.4|570|569.4|569.6|569.2|1599
1655372640000|2022-06-16 09:44:00|569.6|569.2|569.6|569.2|569.8|569.4|569.6|569.2|0
1655372650000|2022-06-16 09:44:10|569.8|569.4|569.6|569.2|569.8|569.4|569.4|569|1753
1655372660000|2022-06-16 09:44:20|569.4|569.4|569.6|569.2|569.6|569.4|569.4|569.2|0
1655372670000|2022-06-16 09:44:30|569.4|569.4|569.6|569.2|569.6|569.4|569.4|569.2|0
1655372680000|2022-06-16 09:44:40|569.4||569.4||569.4||569.4||0
1655372690000|2022-06-16 09:44:50|569.6||569.6||569.6||569.4||0
1655372700000|2022-06-16 09:45:00|569.4||569.4||569.6||569.4||0
1655372710000|2022-06-16 09:45:10|569.2|569|569.4|569|569.6|569.2|569.2|569|4417
1655372720000|2022-06-16 09:45:20|569.2|569.2|569|568.8|569.2|569.2|569|568.8|13906
1655372730000|2022-06-16 09:45:30|568.8|568.6|568.8|568.6|569|568.6|568.8|568.6|0
1655372740000|2022-06-16 09:45:40|||||||||2000
1655372760000|2022-06-16 09:46:00|569|568.8|569.4|569.2|569.4|569.2|569|568.8|6158
1655372770000|2022-06-16 09:46:10|569.6|569.4|569.6|569.4|569.6|569.4|569.6|569.4|3318
1655372780000|2022-06-16 09:46:20|||||||||100
1655372810000|2022-06-16 09:46:50|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569|8574
1655372820000|2022-06-16 09:47:00|||||||||3273
1655372830000|2022-06-16 09:47:10|569.2|569|569.2|569|569.2|569|569.2|569|23
1655372840000|2022-06-16 09:47:20|569.4||569.2||569.4||569.2||1594
1655372850000|2022-06-16 09:47:30|569.4||569.2||569.4||569.2||200
1655372870000|2022-06-16 09:47:50|569.4|569.2|569.2|569|569.6|569.4|569.2|569|11127
1655372890000|2022-06-16 09:48:10|569.4|569.2|569.6|569.2|569.6|569.2|569.4|569.2|1783
1655372900000|2022-06-16 09:48:20|569.4|569.4|569.2|568.8|569.4|569.4|569.2|568.8|3879
1655372910000|2022-06-16 09:48:30|569||569||569.2||569||0
1655372920000|2022-06-16 09:48:40||568.6||568.6||568.8||568.6|3434
1655372930000|2022-06-16 09:48:50||568.8||568.8||568.8||568.8|0
1655372950000|2022-06-16 09:49:10|569.2|569|569.2|569|569.2|569|569|568.8|1863
1655372980000|2022-06-16 09:49:40|||||||||1453
1655372990000|2022-06-16 09:49:50|569.4|569.4|569.8|569.4|569.8|569.4|569.4|569.4|11357
1655373000000|2022-06-16 09:50:00|569.6|569.2|569.6|569.4|569.8|569.4|569.4|569|2302
1655373010000|2022-06-16 09:50:10|569.4|569.2|569.2|568.8|569.6|569.2|569|568.6|17011
1655373030000|2022-06-16 09:50:30|569|569|569.2|569|569.2|569|569|568.8|16511
1655373050000|2022-06-16 09:50:50|||||||||431
1655373060000|2022-06-16 09:51:00||568.8||568.8||568.8||568.8|1916
1655373070000|2022-06-16 09:51:10|569||569||569.2||569||0
1655373080000|2022-06-16 09:51:20|569.2||569.2||569.2||569.2||1655
1655373090000|2022-06-16 09:51:30|569|568.6|569.2|569|569.2|569|569|568.6|2107
1655373100000|2022-06-16 09:51:40||568.8||568.8||568.8||568.8|4929
1655373110000|2022-06-16 09:51:50|569|568.6|568.8|568.6|569|568.6|568.8|568.6|2969
1655373120000|2022-06-16 09:52:00|569|568.8|569|568.6|569|568.8|568.8|568.6|890
1655373130000|2022-06-16 09:52:10|568.8||568.8||569||568.8||0
1655373150000|2022-06-16 09:52:30|569|568.8|568.8|568.6|569|568.8|568.8|568.6|5229
1655373160000|2022-06-16 09:52:40|569|568.8|569|568.8|569|568.8|569|568.8|2320
1655373170000|2022-06-16 09:52:50||568.6||568.8||568.8||568.6|6039
1655373190000|2022-06-16 09:53:10|569.2|569|569.4|569.2|569.4|569.2|569.2|569|2808
1655373200000|2022-06-16 09:53:20|569.2|569|569.8|569.4|569.8|569.4|569.2|569|6412
1655373210000|2022-06-16 09:53:30|569.6|569.2|569.6|569.2|569.8|569.2|569.2|569|3292
1655373220000|2022-06-16 09:53:40|569.4|569|569.4|569|569.6|569.2|569.2|569|1612
1655373230000|2022-06-16 09:53:50||569.2||569||569.2||569|0
1655373240000|2022-06-16 09:54:00|569.2||569.4||569.4||569.2||0
1655373270000|2022-06-16 09:54:30|569.6|569.2|569.6|569.2|569.6|569.4|569.4|569|3289
1655373280000|2022-06-16 09:54:40|569.8|569.4|569.8|569.4|569.8|569.4|569.8|569.4|0
1655373290000|2022-06-16 09:54:50|569.6|569.6|570|569.6|570|569.6|569.6|569.6|1403
1655373300000|2022-06-16 09:55:00|569.8||570||570||569.8||0
1655373340000|2022-06-16 09:55:40|569.8||570||570||569.8||3000
1655373370000|2022-06-16 09:56:10||569.8||569.8||569.8||569.8|0
1655373380000|2022-06-16 09:56:20|569.8|569.6|569.8|569.4|569.8|569.6|569.8|569.4|6188
1655373390000|2022-06-16 09:56:30|570|569.6|569.8|569.6|570|569.6|569.8|569.6|9878
1655373400000|2022-06-16 09:56:40|569.6|569.4|570|569.6|570|569.6|569.6|569.4|6351
1655373410000|2022-06-16 09:56:50|||||||||1000
1655373420000|2022-06-16 09:57:00|||||||||900
1655373430000|2022-06-16 09:57:10|569.8|569.8|569.8|569.6|569.8|569.8|569.8|569.6|7226
1655373440000|2022-06-16 09:57:20|570|569.8|570|569.8|570|569.8|570|569.8|474
1655373450000|2022-06-16 09:57:30|570.2||570||570.2||570||2482
1655373460000|2022-06-16 09:57:40|||||||||4580
1655373470000|2022-06-16 09:57:50|||||||||2739
1655373490000|2022-06-16 09:58:10|570.2|570|570.2|570|570.2|570|570.2|570|3
1655373500000|2022-06-16 09:58:20|570.4|570.2|570|569.8|570.4|570.2|570|569.8|13205
1655373520000|2022-06-16 09:58:40|570.2|570|570.6|570.2|570.6|570.2|570.2|570|11080
1655373530000|2022-06-16 09:58:50|570.4||570.6||570.6||570.4||0
1655373560000|2022-06-16 09:59:20|570.8|570.4|571|570.8|571|570.8|570.8|570.4|7688
1655373570000|2022-06-16 09:59:30|||||||||1065
1655373580000|2022-06-16 09:59:40|571.2||571.2||571.2||571||500
1655373590000|2022-06-16 09:59:50|571||571.2||571.2||571||69
1655373600000|2022-06-16 10:00:00|571|570.6|570.8|570.6|571.2|570.6|570.8|570.4|7221
1655373610000|2022-06-16 10:00:10|571|570.4|570.4|570|571|570.4|570.4|570|2207
1655373620000|2022-06-16 10:00:20|||||||||30
1655373630000|2022-06-16 10:00:30|570.2|569.8|570.2|569.8|570.4|569.8|570|569.6|9600
1655373640000|2022-06-16 10:00:40|570|569.6|569.8|569.6|570.2|569.8|569.8|569.6|0
1655373650000|2022-06-16 10:00:50|570||569.8||570||569.8||0
1655373680000|2022-06-16 10:01:20|570|569.8|570|569.8|570|569.8|570|569.6|1063
1655373690000|2022-06-16 10:01:30|569.8|569.6|570|569.8|570|569.8|569.8|569.6|3287
1655373700000|2022-06-16 10:01:40|||||||||50
1655373710000|2022-06-16 10:01:50|570.2||570.2||570.2||570.2||14349
1655373720000|2022-06-16 10:02:00|570||570.2||570.2||570||1700
1655373750000|2022-06-16 10:02:30|570.4|570|570.4|570|570.6|570.2|570.4|570|20228
1655373770000|2022-06-16 10:02:50|570.6|570.2|570.6|570.2|570.6|570.2|570.4|570.2|1712
1655373780000|2022-06-16 10:03:00||570.4||570.2||570.4||570.2|1121
1655373810000|2022-06-16 10:03:30|570.8|570.4|570.8|570.4|570.8|570.4|570.8|570.2|10566
1655373820000|2022-06-16 10:03:40|570.6|570.6|571|570.8|571|570.8|570.6|570.4|5696
1655373830000|2022-06-16 10:03:50|571.2|571|571.4|571|571.4|571|571.2|571|2152
1655373840000|2022-06-16 10:04:00|571.2|571.2|571.4|571.2|571.4|571.2|571.2|571.2|0
1655373850000|2022-06-16 10:04:10|571.2|571|571.2|570.8|571.4|571|571.2|570.8|320
1655373860000|2022-06-16 10:04:20|571.4|571|571.4|571|571.4|571|571.4|570.8|0
1655373870000|2022-06-16 10:04:30|571.2||571.4||571.4||571.2||0
1655373880000|2022-06-16 10:04:40|571.2||571.2||571.4||571.2||0
1655373890000|2022-06-16 10:04:50|571.4|570.8|571|570.6|571.4|570.8|571|570.6|4171
1655373900000|2022-06-16 10:05:00|570.8|570.4|571|570.6|571|570.6|570.8|570.4|50
1655373910000|2022-06-16 10:05:10|||||||||762
1655373920000|2022-06-16 10:05:20|570.8||571||571||570.8||0
1655373930000|2022-06-16 10:05:30|570.8||571||571||570.8||0
1655373940000|2022-06-16 10:05:40|570.8|570.8|571|570.8|571.2|570.8|570.8|570.8|0
1655373950000|2022-06-16 10:05:50|571.2||571||571.2||571||0
1655373970000|2022-06-16 10:06:10|570.8|570.6|571|570.6|571|570.6|570.8|570.6|1086
1655373980000|2022-06-16 10:06:20|570.8||570.8||571||570.8||0
1655373990000|2022-06-16 10:06:30|571|570.8|571.2|570.8|571.2|570.8|571|570.8|0
1655374000000|2022-06-16 10:06:40||571||571||571||571|49
1655374010000|2022-06-16 10:06:50|571.4|571.2|571.4|571.2|571.4|571.2|571.4|571.2|1464
1655374020000|2022-06-16 10:07:00||571||571.2||571.2||571|2609
1655374030000|2022-06-16 10:07:10||571||571||571||571|0
1655374040000|2022-06-16 10:07:20|571.6|571.2|572|571.6|572|571.6|571.6|571.2|3009
1655374050000|2022-06-16 10:07:30|571.8||572||572||571.8||0
1655374060000|2022-06-16 10:07:40|572.2|571.8|572|571.8|572.2|571.8|572|571.8|0
1655374070000|2022-06-16 10:07:50|572.2|571.6|572|571.6|572.2|571.6|571.8|571.6|6460
1655374080000|2022-06-16 10:08:00|572.2|571.8|572|571.8|572.2|571.8|572|571.8|0
1655374090000|2022-06-16 10:08:10|572.2|572|572.4|572|572.4|572|572|571.8|1500
1655374100000|2022-06-16 10:08:20|572.2|572.2|572.4|572.2|572.4|572.2|572.2|572.2|0
1655374110000|2022-06-16 10:08:30||572||572||572||572|0
1655374120000|2022-06-16 10:08:40|572.2|572.2|572.6|572.2|572.6|572.2|572.2|572.2|6357
1655374140000|2022-06-16 10:09:00|||||||||1408
1655374150000|2022-06-16 10:09:10||572.4||572.4||572.4||572.4|0
1655374160000|2022-06-16 10:09:20|572.8|572.6|572.8|572.4|573|572.8|572.8|572.4|16279
1655374170000|2022-06-16 10:09:30|572.6||572.6||572.8||572.6||0
1655374180000|2022-06-16 10:09:40|572.8||572.6||572.8||572.6||0
1655374190000|2022-06-16 10:09:50|572.4|572.2|572.6|572.2|572.6|572.2|572.4|572|1015
1655374200000|2022-06-16 10:10:00||572.4||572.4||572.4||572.4|0
1655374220000|2022-06-16 10:10:20|572.4|572.2|572.4|572.2|572.6|572.2|572.4|572|892
1655374230000|2022-06-16 10:10:30||572||572||572||572|802
1655374240000|2022-06-16 10:10:40||571.8||572.2||572.2||571.8|1770
1655374250000|2022-06-16 10:10:50||572||572.2||572.2||572|0
1655374260000|2022-06-16 10:11:00|572.6|572|572.6|572.2|572.6|572.2|572.4|572|0
1655374270000|2022-06-16 10:11:10|||||||||700
1655374280000|2022-06-16 10:11:20|572.4||572.6||572.6||572.4||0
1655374290000|2022-06-16 10:11:30|572.4|572.4|572.8|572.4|572.8|572.4|572.4|572.4|2676
1655374300000|2022-06-16 10:11:40|573|572.6|573|572.8|573.2|572.8|573|572.6|0
1655374310000|2022-06-16 10:11:50|572.8|572.6|572.8|572.4|572.8|572.6|572.6|572.4|2108
1655374320000|2022-06-16 10:12:00|572.6||572.8||572.8||572.6||0
1655374330000|2022-06-16 10:12:10|572.6|572.2|572.6|572.4|572.6|572.4|572.6|572.2|0
1655374350000|2022-06-16 10:12:30|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|2500
1655374360000|2022-06-16 10:12:40|572.2|572|572.6|572.2|572.6|572.2|572.2|572|2636
1655374370000|2022-06-16 10:12:50|572.4|572|572.2|571.8|572.6|572.2|572.2|571.8|20000
1655374380000|2022-06-16 10:13:00|572.4|572|572.2|571.8|572.4|572|572.2|571.8|0
1655374390000|2022-06-16 10:13:10|572.4|572|572.2|572|572.4|572|572.2|571.8|735
1655374400000|2022-06-16 10:13:20|572|571.8|572|571.8|572.2|571.8|572|571.8|417
1655374410000|2022-06-16 10:13:30|571.8|571.6|571.8|571.6|572|571.6|571.8|571.6|2847
1655374430000|2022-06-16 10:13:50|572|571.8|571.8|571.6|572|571.8|571.8|571.6|3667
1655374440000|2022-06-16 10:14:00|572|571.8|572|571.6|572|571.8|572|571.6|0
1655374450000|2022-06-16 10:14:10|571.8||571.8||571.8||571.8||0
1655374460000|2022-06-16 10:14:20|571.6|571.4|571.6|571.2|571.6|571.4|571.6|571.2|2331
1655374470000|2022-06-16 10:14:30|571.8|571.4|571.6|571.2|571.8|571.4|571.6|571.2|0
1655374480000|2022-06-16 10:14:40|571.8|571.4|571.6|571.2|571.8|571.4|571.6|571.2|0
1655374490000|2022-06-16 10:14:50|571.4|571.4|571.6|571.4|571.6|571.4|571.4|571.4|0
1655374500000|2022-06-16 10:15:00|571.8||571.6||571.8||571.6||0
1655374510000|2022-06-16 10:15:10|571.4|571.2|571.4|571|571.4|571.2|571.4|571|85
1655374520000|2022-06-16 10:15:20|571.2|570.8|571.4|571|571.4|571|571.2|570.8|0
1655374530000|2022-06-16 10:15:30|571.2|570.8|571.2|570.8|571.2|570.8|571.2|570.8|0
1655374540000|2022-06-16 10:15:40|571|570.6|570.8|570.4|571|570.6|570.8|570.4|56
1655374550000|2022-06-16 10:15:50|570.6|570.2|570.8|570.4|570.8|570.4|570.6|570.2|0
1655374560000|2022-06-16 10:16:00|570.6|570.2|570.8|570.6|570.8|570.6|570.6|570.2|22
1655374570000|2022-06-16 10:16:10|570.6|570.4|570.6|570.2|570.8|570.4|570.6|570.2|0
1655374580000|2022-06-16 10:16:20|||||||||190
1655374590000|2022-06-16 10:16:30|570.8|570.4|570.8|570.6|570.8|570.6|570.8|570.4|5416
1655374600000|2022-06-16 10:16:40|571|570.8|571|570.6|571|570.8|571|570.6|1529
1655374610000|2022-06-16 10:16:50|571.2|570.8|572.4|572|572.4|572.2|571.2|570.6|93048
1655374620000|2022-06-16 10:17:00|572.2|571.8|572.4|572|572.4|572|572.2|571.8|3330
1655374630000|2022-06-16 10:17:10||572.2||572.2||572.2||572.2|0
1655374640000|2022-06-16 10:17:20|572.2|572|572.4|572|572.4|572.2|572.2|572|6838
1655374650000|2022-06-16 10:17:30|572.2||572.4||572.4||572.2||80
1655374670000|2022-06-16 10:17:50|572.2|571.8|572|571.8|572.2|571.8|572|571.8|3381
1655374680000|2022-06-16 10:18:00|572.2|572|572.2|571.8|572.4|572|572.2|571.8|969
1655374690000|2022-06-16 10:18:10|572.4|572|572.4|572|572.4|572|572.4|572|0
1655374700000|2022-06-16 10:18:20|572.2||572.4||572.4||572.2||0
1655374710000|2022-06-16 10:18:30|572.2||572.4||572.4||572.2||0
1655374730000|2022-06-16 10:18:50|572.2|571.8|572|571.8|572.4|571.8|572|571.6|657
1655374740000|2022-06-16 10:19:00|571.8|571.6|571.6|571.2|572|571.6|571.6|571.2|1351
1655374750000|2022-06-16 10:19:10|571.8|571.4|571.6|571.2|571.8|571.4|571.6|571.2|0
1655374760000|2022-06-16 10:19:20|571.8|571.4|572|571.6|572|571.6|571.8|571.2|1399
1655374770000|2022-06-16 10:19:30|571.8||571.8||571.8||571.8||0
1655374780000|2022-06-16 10:19:40|572||572||572||572||0
1655374790000|2022-06-16 10:19:50|571.8|571.8|572|571.8|572|571.8|571.8|571.8|707
1655374820000|2022-06-16 10:20:20|572.2|572|572.2|571.8|572.4|572|572.2|571.8|4
1655374830000|2022-06-16 10:20:30|572.4|572|572.2|571.8|572.4|572|572.2|571.8|2864
1655374840000|2022-06-16 10:20:40|572.4|572|572.4|572|572.4|572|572.2|571.8|689
1655374860000|2022-06-16 10:21:00|572.2|571.8|572|571.8|572.2|571.8|572|571.8|1391
1655374870000|2022-06-16 10:21:10|571.8|571.6|571.8|571.4|572|571.6|571.6|571.4|11842
1655374880000|2022-06-16 10:21:20|571.6|571.6|571.4|571|571.8|571.6|571.2|571|11861
1655374890000|2022-06-16 10:21:30|571.2|570.8|571|570.6|571.4|570.8|570.8|570.6|3949
1655374900000|2022-06-16 10:21:40|571.2|570.8|571.2|570.8|571.2|571|571|570.8|3203
1655374910000|2022-06-16 10:21:50|571|570.6|571|570.6|571.2|570.6|570.8|570.4|23
1655374920000|2022-06-16 10:22:00|570.8||571||571||570.8||1000
1655374930000|2022-06-16 10:22:10|571.2|570.8|572.2|572|572.4|572|571|570.6|103509
1655374940000|2022-06-16 10:22:20|572|571.8|571.6|571.4|572.2|572|571.6|571.4|10984
1655374950000|2022-06-16 10:22:30|571.4|571.2|571.2|570.8|571.6|571.4|571.2|570.8|16339
1655374960000|2022-06-16 10:22:40|571|571|570.6|570.2|571.2|571|570.6|570.2|6530
1655374970000|2022-06-16 10:22:50||570.4||570.4||570.4||570.4|0
1655374980000|2022-06-16 10:23:00||570.2||570.2||570.4||570.2|0
1655374990000|2022-06-16 10:23:10||570.4||570.2||570.4||570.2|2594
1655375000000|2022-06-16 10:23:20||570.4||570.2||570.4||570.2|432
1655375010000|2022-06-16 10:23:30||570.4||570.4||570.4||570.2|0
1655375020000|2022-06-16 10:23:40||570.2||570.4||570.4||570.2|0
1655375030000|2022-06-16 10:23:50||570.2||570.4||570.4||570.2|200
1655375050000|2022-06-16 10:24:10|570.8||570.8||570.8||570.8||5
1655375080000|2022-06-16 10:24:40|570.6||570.8||570.8||570.6||0
1655375100000|2022-06-16 10:25:00|||||||||200
1655375110000|2022-06-16 10:25:10|570.6||570.8||570.8||570.6||0
1655375120000|2022-06-16 10:25:20|570.6|570.2|570.8|570.4|570.8|570.4|570.6|570.2|2692
1655375150000|2022-06-16 10:25:50|570.6|570.2|570.8|570.4|570.8|570.4|570.6|570.2|1640
1655375160000|2022-06-16 10:26:00|571|570.6|571|570.8|571|570.8|571|570.4|19554
1655375170000|2022-06-16 10:26:10||570.6||570.6||570.8||570.6|0
1655375180000|2022-06-16 10:26:20|570.8|570.4|570.4|570|571|570.4|570.4|570|25855
1655375190000|2022-06-16 10:26:30||570.2||570||570.2||570|0
1655375220000|2022-06-16 10:27:00||570.2||570||570.2||570|16139
1655375240000|2022-06-16 10:27:20||570.2||570.2||570.2||570|0
1655375250000|2022-06-16 10:27:30||570||570.2||570.2||570|0
1655375260000|2022-06-16 10:27:40||570||570||570||570|0
1655375270000|2022-06-16 10:27:50|570.6|570.2|570.6|570.2|570.6|570.2|570.6|570.2|299
1655375290000|2022-06-16 10:28:10|570.4|570|570.4|570|570.4|570|570.4|570|1640
1655375300000|2022-06-16 10:28:20|570.2|569.8|570.2|569.8|570.2|569.8|570|569.6|8530
1655375310000|2022-06-16 10:28:30|570|569.6|570.2|569.8|570.2|569.8|570|569.6|0
1655375320000|2022-06-16 10:28:40|570|569.6|570|569.6|570.2|569.8|569.8|569.6|8774
1655375330000|2022-06-16 10:28:50|569.8|569.4|569.6|569.2|569.8|569.4|569.4|569|13545
1655375340000|2022-06-16 10:29:00|569.4|569|569.6|569.2|569.6|569.2|569.4|569|2966
1655375350000|2022-06-16 10:29:10|569.4|569|569.4|569|569.6|569.2|569.4|569|28
1655375370000|2022-06-16 10:29:30|||||||||200
1655375380000|2022-06-16 10:29:40||569.2||569.2||569.2||569.2|5
1655375390000|2022-06-16 10:29:50|569.2|569|569.2|569|569.4|569|569.2|569|1934
1655375400000|2022-06-16 10:30:00|569.4|569.2|569.4|569.2|569.4|569.2|569.2|569.2|2596
1655375410000|2022-06-16 10:30:10|569.6|569.4|569.6|569.2|569.6|569.4|569.4|569.2|3850
1655375420000|2022-06-16 10:30:20|569.8|569.4|569.8|569.4|569.8|569.4|569.8|569.4|749
1655375430000|2022-06-16 10:30:30|569.6|569.2|569.6|569.4|569.6|569.4|569.6|569.2|557
1655375440000|2022-06-16 10:30:40|||||||||5
1655375450000|2022-06-16 10:30:50||569.2||569.4||569.4||569.2|15
1655375470000|2022-06-16 10:31:10||569.2||569.2||569.2||569.2|25
1655375490000|2022-06-16 10:31:30|||||||||50
1655375500000|2022-06-16 10:31:40|569.4|569.4|569.6|569.2|569.6|569.4|569.4|569.2|2415
1655375510000|2022-06-16 10:31:50||569.4||569.4||569.4||569.4|0
1655375520000|2022-06-16 10:32:00|569.4|569.2|569.4|569|569.6|569.2|569.4|569|617
1655375530000|2022-06-16 10:32:10|569.6|569.2|569.4|569|569.6|569.2|569.4|569|3000
1655375550000|2022-06-16 10:32:30|||||||||655
1655375560000|2022-06-16 10:32:40||569.2||569.2||569.2||569.2|1813
1655375570000|2022-06-16 10:32:50|569.2|569|569.2|568.8|569.2|569|569.2|568.8|4321
1655375590000|2022-06-16 10:33:10|569||569||569.2||569||0
1655375620000|2022-06-16 10:33:40|569.2|569|569.2|568.8|569.2|569|569.2|568.8|3377
1655375630000|2022-06-16 10:33:50|569|569|569|568.8|569|569|569|568.8|3005
1655375640000|2022-06-16 10:34:00|569.2|569|569.2|569|569.2|569|569.2|568.8|3
1655375650000|2022-06-16 10:34:10||568.8||568.8||568.8||568.8|0
1655375660000|2022-06-16 10:34:20|569|569|569.2|568.8|569.4|569.2|569|568.8|65911
1655375670000|2022-06-16 10:34:30|569|568.6|569|568.6|569.2|568.6|568.8|568.6|7655
1655375680000|2022-06-16 10:34:40|568.8|568.8|568.8|568.6|569|568.8|568.8|568.6|979
1655375690000|2022-06-16 10:34:50|569|568.4|568.8|568.4|569|568.6|568.8|568.4|4239
1655375700000|2022-06-16 10:35:00|568.6|568.6|568.8|568.6|568.8|568.6|568.6|568.4|6189
1655375710000|2022-06-16 10:35:10||568.4||568.4||568.4||568.4|0
1655375730000|2022-06-16 10:35:30|569|568.6|569.2|568.8|569.2|569|569|568.4|2991
1655375740000|2022-06-16 10:35:40|569.4|569|569.4|569|569.4|569|569.4|569|8733
1655375750000|2022-06-16 10:35:50|569.2|569.2|569.2|569|569.2|569.2|569.2|568.8|2402
1655375760000|2022-06-16 10:36:00||568.8||569||569||568.8|0
1655375770000|2022-06-16 10:36:10|569|568.8|569|568.8|569|568.8|569|568.8|100
1655375810000|2022-06-16 10:36:50|569.2|569|568.8|568.6|569.2|569|568.8|568.6|11644
1655375820000|2022-06-16 10:37:00||568.4||568.6||568.6||568.4|3309
1655375850000|2022-06-16 10:37:30|569|568.8|569|568.6|569|568.8|568.8|568.6|7824
1655375860000|2022-06-16 10:37:40|568.8||568.8||568.8||568.8||0
1655375870000|2022-06-16 10:37:50|569||569||569||569||594
1655375880000|2022-06-16 10:38:00|568.8||569||569||568.8||0
1655375890000|2022-06-16 10:38:10|568.8|568.4|568.8|568.4|569|568.6|568.8|568.4|4329
1655375900000|2022-06-16 10:38:20||568.6||568.4||568.6||568.4|50
1655375920000|2022-06-16 10:38:40|568.6|568.2|568.6|568.2|568.6|568.2|568.6|568.2|2032
1655375940000|2022-06-16 10:39:00|568.8|568.4|568.8|568.6|568.8|568.6|568.8|568.2|4801
1655375950000|2022-06-16 10:39:10|||||||||150
1655375970000|2022-06-16 10:39:30|568.6|568.4|568.8|568.6|568.8|568.6|568.6|568.2|1467
1655375980000|2022-06-16 10:39:40|||||||||2216
1655375990000|2022-06-16 10:39:50|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.2|2224
1655376000000|2022-06-16 10:40:00||568.6||568.4||568.6||568.4|1000
1655376020000|2022-06-16 10:40:20||568.6||568.4||568.6||568.4|50
1655376030000|2022-06-16 10:40:30|568.6||568.6||568.6||568.6||0
1655376040000|2022-06-16 10:40:40|568.8|568.2|568.8|568.4|568.8|568.6|568.6|568.2|3360
1655376070000|2022-06-16 10:41:10|569|568.6|569|568.6|569|568.8|568.8|568.4|8903
1655376080000|2022-06-16 10:41:20|568.8|568.4|568.6|568.4|568.8|568.4|568.6|568.4|1655
1655376090000|2022-06-16 10:41:30|||||||||995
1655376100000|2022-06-16 10:41:40|568.8|568.6|568.8|568.4|569|568.6|568.6|568.4|2428
1655376110000|2022-06-16 10:41:50|569|568.6|568.8|568.4|569|568.6|568.8|568.4|50
1655376130000|2022-06-16 10:42:10|568.6|568.2|568.6|568.2|568.8|568.2|568.6|568.2|2693
1655376240000|2022-06-16 10:44:00|568.4|568|568.4|568|568.6|568|568.4|568|6134
1655376300000|2022-06-16 10:45:00||568.2||568||568.2||568|50
1655376320000|2022-06-16 10:45:20|568.2|567.8|568|567.6|568.4|568|567.8|567.4|58893
1655376360000|2022-06-16 10:46:00|567.8||567.8||567.8||567.8||2655
1655376370000|2022-06-16 10:46:10|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.4|1972
1655376380000|2022-06-16 10:46:20|||||||||1187
1655376390000|2022-06-16 10:46:30|567.8|567.6|567.8|567.6|567.8|567.6|567.6|567.4|789
1655376400000|2022-06-16 10:46:40|568|567.8|568|567.8|568|567.8|568|567.8|3464
1655376410000|2022-06-16 10:46:50|567.8|567.6|568|567.6|568|567.6|567.8|567.4|1478
1655376420000|2022-06-16 10:47:00|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|0
1655376430000|2022-06-16 10:47:10||567.6||567.6||567.6||567.4|0
1655376440000|2022-06-16 10:47:20|||||||||600
1655376450000|2022-06-16 10:47:30|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.4|7289
1655376460000|2022-06-16 10:47:40|567.8|567.6|568|567.6|568|567.6|567.8|567.6|2731
1655376470000|2022-06-16 10:47:50|||||||||110
1655376500000|2022-06-16 10:48:20|568.2|567.8|568.2|567.8|568.4|568|568.2|567.8|15385
1655376510000|2022-06-16 10:48:30||568||567.8||568||567.8|9000
1655376520000|2022-06-16 10:48:40|568.4|568|568.4|568|568.4|568|568.2|567.8|59589
1655376540000|2022-06-16 10:49:00||568.2||568||568.2||568|6427
1655376550000|2022-06-16 10:49:10|||||||||300
1655376560000|2022-06-16 10:49:20|568.2|568.2|568.6|568.2|568.6|568.4|568.2|568|36345
1655376570000|2022-06-16 10:49:30|||||||||49
1655376580000|2022-06-16 10:49:40|568.4|568|567.6|567.4|568.6|568.2|567.4|567.2|138227
1655376590000|2022-06-16 10:49:50|567.4|567.2|567.4|567.2|567.4|567.2|567.4|567|26848
1655376600000|2022-06-16 10:50:00||567||567||567||567|0
1655376670000|2022-06-16 10:51:10||567.2||567||567.2||567|13968
1655376680000|2022-06-16 10:51:20||567.2||567.2||567.2||567.2|0
1655376690000|2022-06-16 10:51:30|567.6|567|567.2|567|567.6|567.2|567.2|567|12771
1655376710000|2022-06-16 10:51:50|||||||||1000
1655376720000|2022-06-16 10:52:00|||||||||13461
1655376730000|2022-06-16 10:52:10|567|566.8|567|566.8|567.2|567|566.8|566.6|49423
1655376740000|2022-06-16 10:52:20||566.6||566.8||566.8||566.6|5587
1655376770000|2022-06-16 10:52:50|567.2||567.2||567.2||567.2||1985
1655376800000|2022-06-16 10:53:20|567.4|567|567.4|567.2|567.4|567.2|567.4|566.8|6408
1655376810000|2022-06-16 10:53:30|567.6|567.4|567.6|567.2|567.6|567.4|567.4|567.2|6908
1655376820000|2022-06-16 10:53:40||567.4||567.4||567.4||567.4|1047
1655376850000|2022-06-16 10:54:10|567.8|567.6|568|567.6|568|567.6|567.8|567.6|1647
1655376860000|2022-06-16 10:54:20|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|3296
1655376870000|2022-06-16 10:54:30|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|13641
1655376880000|2022-06-16 10:54:40|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|2404
1655376890000|2022-06-16 10:54:50|567.6|567.6|568|567.6|568|567.6|567.6|567.4|11901
1655376900000|2022-06-16 10:55:00|567.8||567.8||567.8||567.8||0
1655376910000|2022-06-16 10:55:10|567.6|567.4|567.6|567.4|567.8|567.6|567.6|567.4|10190
1655376920000|2022-06-16 10:55:20|567.8|567.2|567.8|567.6|567.8|567.6|567.6|567.2|3126
1655376940000|2022-06-16 10:55:40|568|567.8|567.6|567.2|568|567.8|567.6|567.2|5906
1655376950000|2022-06-16 10:55:50|567.8|567.4|568|567.6|568|567.6|567.6|567.2|10510
1655376960000|2022-06-16 10:56:00|567.8|567.4|567.8|567.6|568|567.6|567.8|567.4|0
1655376970000|2022-06-16 10:56:10|568|567.8|568|567.6|568|567.8|568|567.6|473
1655376980000|2022-06-16 10:56:20||567.8||567.8||567.8||567.8|423
1655376990000|2022-06-16 10:56:30|||||||||16675
1655377000000|2022-06-16 10:56:40|567.8|567.6|568|567.6|568|567.6|567.8|567.6|3847
1655377020000|2022-06-16 10:57:00|567.8||567.8||567.8||567.8||0
1655377030000|2022-06-16 10:57:10|568|567.8|568|567.6|568|567.8|568|567.6|3759
1655377040000|2022-06-16 10:57:20|567.8||567.8||568||567.8||2165
1655377050000|2022-06-16 10:57:30|||||||||2109
1655377060000|2022-06-16 10:57:40|||||||||498
1655377070000|2022-06-16 10:57:50|||||||||611
1655377110000|2022-06-16 10:58:30|567.6|567.4|568|567.6|568|567.8|567.6|567.2|54340
1655377130000|2022-06-16 10:58:50|567.8|567.4|567.6|567.4|567.8|567.4|567.6|567.4|11805
1655377140000|2022-06-16 10:59:00|567.4|567.2|567.4|567|567.6|567.2|567.4|567|9
1655377150000|2022-06-16 10:59:10|567.2|566.8|567|566.6|567.4|566.8|567|566.6|0
1655377160000|2022-06-16 10:59:20||566.8||566.6||566.8||566.6|0
1655377170000|2022-06-16 10:59:30||566.8||566.6||566.8||566.6|0
1655377200000|2022-06-16 11:00:00|567.4|566.8|569.2|568.8|569.2|568.8|567.4|566.8|43177
1655377210000|2022-06-16 11:00:10|569|568.6|568|567.6|569|568.6|568|567.6|36049
1655377220000|2022-06-16 11:00:20|567.8|567.4|566.8|566.6|568|567.4|566.8|566.6|38445
1655377230000|2022-06-16 11:00:30|567|566.8|567.6|567.2|567.6|567.4|566.8|566.4|9052
1655377240000|2022-06-16 11:00:40|567.4|567|567.2|566.8|567.6|567.2|567|566.6|749
1655377250000|2022-06-16 11:00:50|567.4|567|567.2|566.8|567.6|567.2|567.2|566.8|0
1655377260000|2022-06-16 11:01:00|567.4|567|567|566.8|567.6|567.2|567|566.6|2641
1655377280000|2022-06-16 11:01:20|566.8|566.6|567|566.6|567|566.6|566.8|566.6|3151
1655377290000|2022-06-16 11:01:30|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.4|1000
1655377310000|2022-06-16 11:01:50|566.6||566.8||566.8||566.6||6143
1655377320000|2022-06-16 11:02:00|566.6|566.2|567.2|566.8|567.4|567.2|566.4|566.2|41582
1655377330000|2022-06-16 11:02:10|567|566.6|567.2|566.8|567.2|567|566.6|566.2|9030
1655377340000|2022-06-16 11:02:20|567|566.6|567.2|566.8|567.2|566.8|567|566.6|2133
1655377350000|2022-06-16 11:02:30|567|566.6|566.6|566.2|567.2|566.8|566.6|566.2|11099
1655377360000|2022-06-16 11:02:40||566.4||566.4||566.4||566.2|7394
1655377370000|2022-06-16 11:02:50||566.2||566.2||566.4||566.2|335
1655377380000|2022-06-16 11:03:00||566.4||566.4||566.4||566.2|15702
1655377390000|2022-06-16 11:03:10||566.2||566.2||566.4||566.2|2964
1655377400000|2022-06-16 11:03:20|||||||||1000
1655377410000|2022-06-16 11:03:30|566.8|566.4|566.8|566.6|566.8|566.6|566.8|566.2|1219
1655377420000|2022-06-16 11:03:40|567|566.4|566.8|566.6|567|566.6|566.8|566.4|1707
1655377430000|2022-06-16 11:03:50|566.6|566.4|566.6|566.2|566.6|566.6|566.6|566.2|2456
1655377440000|2022-06-16 11:04:00|566.4|566.4|566.6|566.2|566.6|566.4|566.4|566.2|0
1655377450000|2022-06-16 11:04:10|566.8|566.4|566.8|566.4|566.8|566.6|566.8|566.4|5020
1655377460000|2022-06-16 11:04:20|567|566.6|567|566.6|567|566.6|566.8|566.4|931
1655377470000|2022-06-16 11:04:30|566.8|566.4|566.8|566.4|567|566.4|566.8|566.4|825
1655377480000|2022-06-16 11:04:40||566.6||566.6||566.6||566.6|0
1655377490000|2022-06-16 11:04:50|567|566.4|567|566.6|567|566.6|566.8|566.4|454
1655377500000|2022-06-16 11:05:00|566.8|566.4|566.8|566.4|567|566.6|566.8|566.4|0
1655377510000|2022-06-16 11:05:10|567|566.6|566.8|566.4|567|566.6|566.8|566.4|479
1655377520000|2022-06-16 11:05:20|567|566.6|567|566.8|567|566.8|567|566.6|0
1655377530000|2022-06-16 11:05:30|567.2|567|567|566.6|567.2|567|567|566.6|3660
1655377540000|2022-06-16 11:05:40||566.8||566.6||566.8||566.6|1750
1655377550000|2022-06-16 11:05:50||566.8||566.6||566.8||566.6|0
1655377560000|2022-06-16 11:06:00|566.8|566.4|567|566.8|567|566.8|566.8|566.4|0
1655377570000|2022-06-16 11:06:10|566.8|566.6|567|566.6|567|566.8|566.8|566.6|5896
1655377580000|2022-06-16 11:06:20|567.2|566.8|567.2|566.8|567.2|567|567|566.6|3506
1655377590000|2022-06-16 11:06:30||567||566.8||567||566.8|0
1655377600000|2022-06-16 11:06:40|567|566.6|567|566.8|567|566.8|567|566.6|100
1655377610000|2022-06-16 11:06:50|567.2|566.6|567|566.6|567.2|566.6|566.8|566.6|3116
1655377620000|2022-06-16 11:07:00|566.8|566.4|567|566.6|567|566.8|566.8|566.4|10245
1655377630000|2022-06-16 11:07:10|566.8|566.8|566.8|566.6|566.8|566.8|566.8|566.4|4372
1655377640000|2022-06-16 11:07:20||566.4||566.6||566.6||566.4|0
1655377650000|2022-06-16 11:07:30|567|566.8|567.2|567|567.2|567|567|566.6|1671
1655377660000|2022-06-16 11:07:40|567|566.8|567.2|566.8|567.2|567|567|566.6|0
1655377670000|2022-06-16 11:07:50|567|566.6|567|566.8|567|566.8|566.8|566.6|2216
1655377680000|2022-06-16 11:08:00|566.8|566.6|566.8|566.6|567|566.6|566.8|566.6|2497
1655377690000|2022-06-16 11:08:10||566.4||566.4||566.6||566.4|1505
1655377700000|2022-06-16 11:08:20|567|566.6|567|566.6|567|566.6|567|566.6|1249
1655377710000|2022-06-16 11:08:30||566.8||566.6||566.8||566.6|0
1655377720000|2022-06-16 11:08:40||566.8||566.6||566.8||566.6|0
1655377730000|2022-06-16 11:08:50|566.8||567||567||566.8||4516
1655377740000|2022-06-16 11:09:00|566.8|566.4|567|566.6|567|566.6|566.8|566.4|545
1655377750000|2022-06-16 11:09:10|566.8|566.4|567|566.6|567|566.6|566.8|566.4|0
1655377770000|2022-06-16 11:09:30|567.2|566.8|567|566.6|567.2|567|567|566.6|611
1655377780000|2022-06-16 11:09:40|567.2|566.8|567.2|566.8|567.2|566.8|567|566.6|0
1655377800000|2022-06-16 11:10:00|567.4|567|567.2|566.8|567.6|567.4|567.2|566.8|12742
1655377810000|2022-06-16 11:10:10|567|566.6|567|566.6|567.2|566.8|567|566.6|0
1655377830000|2022-06-16 11:10:30||566.8||566.8||566.8||566.8|870
1655377840000|2022-06-16 11:10:40||566.6||566.6||566.8||566.6|14003
1655377850000|2022-06-16 11:10:50||566.8||566.8||566.8||566.6|0
1655377870000|2022-06-16 11:11:10|567.2|567|567|566.8|567.2|567|567|566.8|3935
1655377880000|2022-06-16 11:11:20|||||||||52
1655377890000|2022-06-16 11:11:30|567.2|567|567.2|567|567.2|567|567|566.8|2987
1655377900000|2022-06-16 11:11:40|567|566.8|567|566.8|567.2|566.8|567|566.8|2564
1655377910000|2022-06-16 11:11:50|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|4450
1655377930000|2022-06-16 11:12:10|566.6|566.4|566.8|566.4|566.8|566.6|566.6|566.4|4802
1655377940000|2022-06-16 11:12:20||566.6||566.4||566.6||566.4|3647
1655377950000|2022-06-16 11:12:30||566.6||566.4||566.6||566.4|2100
1655377960000|2022-06-16 11:12:40||566.6||566.6||566.6||566.4|0
1655377970000|2022-06-16 11:12:50||566.4||566.6||566.6||566.4|0
1655377980000|2022-06-16 11:13:00|567|566.8|566.8|566.4|567|566.8|566.8|566.4|3784
1655377990000|2022-06-16 11:13:10||566.6||566.6||566.6||566.4|600
1655378000000|2022-06-16 11:13:20|567|566.4|567|566.6|567|566.6|566.6|566.4|14067
1655378020000|2022-06-16 11:13:40|566.8|566.8|567|566.8|567|566.8|566.8|566.8|826
1655378030000|2022-06-16 11:13:50|||||||||764
1655378040000|2022-06-16 11:14:00||566.6||566.8||566.8||566.6|1248
1655378070000|2022-06-16 11:14:30|567.2|567|567.2|567|567.2|567|567.2|567|1268
1655378080000|2022-06-16 11:14:40|567.4||567.4||567.4||567.4||2882
1655378090000|2022-06-16 11:14:50|567.2|566.8|567|566.8|567.4|566.8|567|566.8|6373
1655378100000|2022-06-16 11:15:00|567.2|567|567.4|567|567.4|567|567.2|567|1164
1655378110000|2022-06-16 11:15:10|567.2|566.8|567.4|567|567.4|567|567.2|566.8|530
1655378120000|2022-06-16 11:15:20|567.2||567.4||567.4||567.2||3500
1655378130000|2022-06-16 11:15:30|567.2||567.2||567.4||567.2||0
1655378140000|2022-06-16 11:15:40|567|566.8|567|566.6|567.2|566.8|567|566.6|2309
1655378150000|2022-06-16 11:15:50|566.8|566.4|566.8|566.6|567|566.6|566.8|566.4|2015
1655378160000|2022-06-16 11:16:00||566.4||566.6||566.6||566.4|811
1655378170000|2022-06-16 11:16:10||566.4||566.4||566.4||566.4|0
1655378180000|2022-06-16 11:16:20||566.6||566.6||566.6||566.4|5297
1655378190000|2022-06-16 11:16:30||566.4||566.4||566.6||566.4|99
1655378210000|2022-06-16 11:16:50||566.6||566.4||566.6||566.4|0
1655378230000|2022-06-16 11:17:10|566.6||566.6||566.6||566.6||1142
1655378240000|2022-06-16 11:17:20|||||||||1400
1655378260000|2022-06-16 11:17:40|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|433
1655378280000|2022-06-16 11:18:00|566.6|566.4|566.6|566.4|566.6|566.6|566.6|566.4|69
1655378290000|2022-06-16 11:18:10|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|2203
1655378300000|2022-06-16 11:18:20|||||||||2039
1655378310000|2022-06-16 11:18:30|566.6|566.4|566.8|566.6|566.8|566.6|566.6|566.4|5052
1655378330000|2022-06-16 11:18:50||566.4||566.4||566.4||566.4|3500
1655378340000|2022-06-16 11:19:00||566.6||566.6||566.6||566.6|1569
1655378390000|2022-06-16 11:19:50|567|566.8|567.4|567|567.4|567|566.8|566.6|45968
1655378400000|2022-06-16 11:20:00|567.2|566.8|567.4|567|567.4|567|567.2|566.8|4462
1655378420000|2022-06-16 11:20:20|||||||||167
1655378440000|2022-06-16 11:20:40||567.2||567.2||567.2||567.2|0
1655378450000|2022-06-16 11:20:50|567.2|567|567|566.8|567.2|567|566.6|566.4|178329
1655378460000|2022-06-16 11:21:00|566.8|566.6|567|566.6|567|566.8|566.8|566.6|14767
1655378470000|2022-06-16 11:21:10|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|7908
1655378480000|2022-06-16 11:21:20||566.6||566.4||566.6||566.4|3547
1655378490000|2022-06-16 11:21:30|566.6|566.6|566.6|566.4|566.6|566.6|566.6|566.4|3199
1655378500000|2022-06-16 11:21:40|566.4|566.2|566.4|566.2|566.6|566.4|566.4|566|54130
1655378510000|2022-06-16 11:21:50|||||||||4341
1655378520000|2022-06-16 11:22:00|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.4|1032
1655378530000|2022-06-16 11:22:10|566.4|566.2|566.4|566.2|566.4|566.2|566.4|566.2|0
1655378540000|2022-06-16 11:22:20||566||566.2||566.2||566|543
1655378550000|2022-06-16 11:22:30||566||566.2||566.2||566|721
1655378570000|2022-06-16 11:22:50|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.4|2091
1655378590000|2022-06-16 11:23:10|566.8|566.6|566.6|566.4|566.8|566.6|566.6|566.4|4244
1655378600000|2022-06-16 11:23:20||566.2||566.2||566.2||566.2|8746
1655378610000|2022-06-16 11:23:30|566.8|566.4|567|566.6|567|566.6|566.8|566.4|2785
1655378620000|2022-06-16 11:23:40|566.8|566.4|567|566.6|567|566.6|566.8|566.4|0
1655378640000|2022-06-16 11:24:00|566.8|566.4|567|566.8|567|566.8|566.8|566.4|485
1655378650000|2022-06-16 11:24:10|567.2|566.6|567.2|566.8|567.2|566.8|567.2|566.6|1612
1655378660000|2022-06-16 11:24:20|567||567||567||567||0
1655378670000|2022-06-16 11:24:30|567.2||567.2||567.2||567.2||360
1655378680000|2022-06-16 11:24:40||567||567||567||567|0
1655378690000|2022-06-16 11:24:50|567|566.8|567.2|566.8|567.2|566.8|567|566.8|65
1655378700000|2022-06-16 11:25:00|567||567.2||567.2||567||0
1655378710000|2022-06-16 11:25:10|567.4|567|567.4|567|567.4|567|567.4|567|0
1655378720000|2022-06-16 11:25:20||567.2||567.2||567.2||567|1342
1655378730000|2022-06-16 11:25:30|567.2|567|567.2|567|567.2|567|567.2|567|1732
1655378740000|2022-06-16 11:25:40||566.8||566.8||567||566.8|1000
1655378750000|2022-06-16 11:25:50|567||567.2||567.2||567||740
1655378760000|2022-06-16 11:26:00|567|567|567|566.8|567|567|566.8|566.6|941
1655378770000|2022-06-16 11:26:10|567.2|566.6|567.2|567|567.2|567|567|566.6|870
1655378780000|2022-06-16 11:26:20|567.4|566.8|569.2|568.8|569.2|568.8|567.4|566.8|23739
1655378790000|2022-06-16 11:26:30|569|569|568.4|568.2|569.4|569|568.4|568|21673
1655378800000|2022-06-16 11:26:40|568.2|568|568.2|567.8|568.6|568.2|568|567.8|3188
1655378810000|2022-06-16 11:26:50|568|567.6|567.4|567|568|567.6|567.4|567|1408
1655378820000|2022-06-16 11:27:00|567.6|567.2|568|567.8|568.2|568|567.6|567|12283
1655378830000|2022-06-16 11:27:10|568.2|567.6|568.6|568.2|568.8|568.4|568.2|567.6|2164
1655378840000|2022-06-16 11:27:20|568.8|568.4|568.6|568.2|568.8|568.6|568.2|567.8|2553
1655378850000|2022-06-16 11:27:30|568.4|567.8|568|567.8|568.6|567.8|567.8|567.4|17245
1655378860000|2022-06-16 11:27:40|568.2|568|568.8|568.4|569|568.6|568.2|567.8|5425
1655378870000|2022-06-16 11:27:50|568.6|568.6|568.2|567.8|568.8|568.6|568.2|567.8|15079
1655378880000|2022-06-16 11:28:00|568|568|568.2|567.8|568.2|568|568|567.6|3991
1655378890000|2022-06-16 11:28:10|568.4|568|568.8|568.6|569.2|568.8|568.4|568|29485
1655378900000|2022-06-16 11:28:20|569|568.4|568.2|567.8|569|568.4|568.2|567.8|4167
1655378910000|2022-06-16 11:28:30|568|568|568.6|568.2|568.6|568.2|568|567.6|9221
1655378920000|2022-06-16 11:28:40|568.4|568|568|567.8|568.4|568|568|567.6|3762
1655378930000|2022-06-16 11:28:50|568.2|567.6|568.2|567.8|568.6|568.4|568|567.6|4524
1655378940000|2022-06-16 11:29:00|568|568|568.4|568|568.6|568.2|568|567.8|1823
1655378950000|2022-06-16 11:29:10|568.6|568.2|568.2|567.8|568.6|568.4|568.2|567.8|6254
1655378960000|2022-06-16 11:29:20|568|568|568.4|568|568.4|568.2|568|567.8|1149
1655378970000|2022-06-16 11:29:30|568.6|568.2|568.4|568.2|568.6|568.2|568.4|568|0
1655378980000|2022-06-16 11:29:40|568.6|568|568.6|568.4|568.8|568.4|568.6|568|9302
1655378990000|2022-06-16 11:29:50|568.8|568.6|568.8|568.4|568.8|568.6|568.6|568.2|2059
1655379000000|2022-06-16 11:30:00|568.6||568.8||568.8||568.6||0
1655379010000|2022-06-16 11:30:10|568.6|568.2|568.8|568.6|568.8|568.6|568.4|568|762
1655379020000|2022-06-16 11:30:20|568.6|568.4|568.8|568.6|568.8|568.6|568.6|568.2|0
1655379030000|2022-06-16 11:30:30|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.2|0
1655379040000|2022-06-16 11:30:40|568.6|568.6|568.8|568.4|568.8|568.6|568.6|568.2|724
1655379050000|2022-06-16 11:30:50|569|568.6|568.8|568.6|569|568.6|568.8|568.4|2832
1655379060000|2022-06-16 11:31:00|568.6|568.4|568.6|568.2|568.8|568.4|568.6|568.2|835
1655379070000|2022-06-16 11:31:10|568.4|568|568.4|568|568.6|568.2|568.2|568|0
1655379090000|2022-06-16 11:31:30|568.2|568.2|568.4|568.2|568.4|568.2|568.2|568.2|2508
1655379100000|2022-06-16 11:31:40|568.6|568|568.2|568|568.6|568.2|568.2|568|0
1655379130000|2022-06-16 11:32:10|568.4|567.8|567.6|567.4|568.4|567.8|567.6|567.2|9455
1655379140000|2022-06-16 11:32:20||567.2||567.2||567.4||567.2|696
1655379150000|2022-06-16 11:32:30||567.4||567.2||567.4||567.2|8716
1655379160000|2022-06-16 11:32:40|567.8|567.4|567.8|567.6|568|567.6|567.8|567.2|1912
1655379170000|2022-06-16 11:32:50|568|567.4|568|567.6|568|567.8|567.8|567.4|1397
1655379180000|2022-06-16 11:33:00|567.8|567.4|567.6|567.2|568|567.6|567.6|567.2|0
1655379190000|2022-06-16 11:33:10|567.8|567.4|567.6|567.2|567.8|567.4|567.6|567.2|0
1655379200000|2022-06-16 11:33:20|567.4|567.4|567.8|567.4|567.8|567.4|567.4|567.4|0
1655379210000|2022-06-16 11:33:30|568|567.6|568|567.6|568|567.6|568|567.6|0
1655379220000|2022-06-16 11:33:40|567.8|567.8|567.6|567.2|568|567.8|567.6|567.2|2587
1655379230000|2022-06-16 11:33:50||567.4||567.4||567.4||567.2|0
1655379240000|2022-06-16 11:34:00||567.2||567.4||567.4||567.2|0
1655379250000|2022-06-16 11:34:10|567|567.2|566.8|566.6|567|567.4|566.6|566.2|45558
1655379270000|2022-06-16 11:34:30|567|566.8|567|566.8|567.2|566.8|567|566.6|5003
1655379290000|2022-06-16 11:34:50|567.2||567||567.2||567||1696
1655379300000|2022-06-16 11:35:00|566.8|566.6|567|566.8|567|566.8|566.8|566.4|1065
1655379310000|2022-06-16 11:35:10|567.2||567.2||567.2||567.2||603
1655379320000|2022-06-16 11:35:20|567.4|567|567.4|567|567.4|567|567.4|567|5
1655379330000|2022-06-16 11:35:30|567.6|567.2|567.2|567|567.6|567.2|567.2|567|0
1655379340000|2022-06-16 11:35:40|567.4|566.8|567.4|567|567.4|567|567.2|566.8|0
1655379350000|2022-06-16 11:35:50|567.6|567.2|567.2|567|567.6|567.2|567.2|567|7547
1655379360000|2022-06-16 11:36:00|567.4|567.2|567.2|567|567.6|567.2|567.2|567|1815
1655379370000|2022-06-16 11:36:10|567.4|567.2|567.6|567.2|567.6|567.4|567.4|567|467
1655379380000|2022-06-16 11:36:20|567.4|567.4|567.6|567.4|567.6|567.4|567.4|567.2|3530
1655379390000|2022-06-16 11:36:30|567.8|567.6|567.8|567.4|568|567.6|567.8|567.4|710
1655379400000|2022-06-16 11:36:40|567.6|567.6|568|567.6|568|567.6|567.6|567.6|0
1655379410000|2022-06-16 11:36:50|567.8|567.4|568|567.8|568|567.8|567.8|567.4|1110
1655379430000|2022-06-16 11:37:10|568.2|568|568.2|567.8|568.4|568|568|567.8|815
1655379440000|2022-06-16 11:37:20|568.4|568|568.2|568|568.4|568|568.2|567.8|19921
1655379450000|2022-06-16 11:37:30|568.4|567.8|568.6|568.4|568.6|568.4|568.4|567.8|2886
1655379460000|2022-06-16 11:37:40|568.4|568.2|568.6|568.2|568.6|568.4|568.4|568.2|0
1655379470000|2022-06-16 11:37:50|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|0
1655379480000|2022-06-16 11:38:00|568.4|568|568.4|568.2|568.6|568.2|568.4|568|0
1655379490000|2022-06-16 11:38:10|568.6|568.4|568.6|568.2|568.6|568.4|568.6|568.2|1982
1655379500000|2022-06-16 11:38:20|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|0
1655379510000|2022-06-16 11:38:30|568.4|568.4|568.6|568.4|568.6|568.4|568.4|568.2|69
1655379520000|2022-06-16 11:38:40|568.8|568.6|568.8|568.4|568.8|568.6|568.6|568.2|96
1655379530000|2022-06-16 11:38:50|568.6|568.2|568.6|568.4|568.8|568.6|568.6|568.2|1600
1655379540000|2022-06-16 11:39:00|568.4|568.2|568.6|568.2|568.6|568.4|568.4|568.2|375
1655379550000|2022-06-16 11:39:10|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|0
1655379560000|2022-06-16 11:39:20|568.8|568.4|568.8|568.4|568.8|568.6|568.8|568.4|3
1655379570000|2022-06-16 11:39:30|568.6|568.2|568.6|568.2|568.8|568.4|568.6|568.2|0
1655379580000|2022-06-16 11:39:40|568.8|568.4|568.4|568|568.8|568.4|568.4|568|377
1655379590000|2022-06-16 11:39:50|568.2|568.2|568.4|568|568.4|568.2|568.2|568|375
1655379600000|2022-06-16 11:40:00|568.2|567.8|568.2|567.8|568.4|568|568|567.8|8192
1655379610000|2022-06-16 11:40:10|568|567.6|568|567.8|568|567.8|567.8|567.6|1458
1655379630000|2022-06-16 11:40:30|567.8|567.6|568|567.6|568|567.8|567.8|567.6|350
1655379640000|2022-06-16 11:40:40|567.8||567.8||567.8||567.8||0
1655379650000|2022-06-16 11:40:50|567.6|567.4|567.8|567.4|567.8|567.6|567.6|567.4|519
1655379660000|2022-06-16 11:41:00|567.6|567.2|567.6|567.2|567.8|567.4|567.4|567.2|1927
1655379670000|2022-06-16 11:41:10|567.4|567.4|567.6|567.4|567.6|567.4|567.4|567.2|343
1655379680000|2022-06-16 11:41:20||567.2||567.2||567.4||567.2|68
1655379690000|2022-06-16 11:41:30|567.4|567|567.2|566.8|567.6|567|567|566.8|6547
1655379700000|2022-06-16 11:41:40|567.4|567|567.4|567.2|567.4|567.2|567.4|566.8|1545
1655379710000|2022-06-16 11:41:50|567.2|567|567.2|566.8|567.4|567|567.2|566.8|0
1655379720000|2022-06-16 11:42:00|567.4|567|567.2|566.8|567.4|567.2|567.2|566.8|500
1655379730000|2022-06-16 11:42:10|567.4|567|567.4|567|567.4|567|567.2|566.8|3116
1655379740000|2022-06-16 11:42:20|567.2|566.8|566.8|566.6|567.4|566.8|566.8|566.4|2967
1655379750000|2022-06-16 11:42:30|567|566.8|566.8|566.6|567|566.8|566.8|566.6|758
1655379790000|2022-06-16 11:43:10||566.4||566.4||566.4||566.4|3553
1655379800000|2022-06-16 11:43:20|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566.2|2600
1655379810000|2022-06-16 11:43:30|566.8|566.4|566.4|566.2|566.8|566.4|566.4|566|9268
1655379820000|2022-06-16 11:43:40|||||||||465
1655379840000|2022-06-16 11:44:00|566.2|566|566.4|566|566.4|566.2|566.2|566|1143
1655379860000|2022-06-16 11:44:20||566.2||566||566.2||566|1229
1655379870000|2022-06-16 11:44:30||566.2||566.2||566.2||566|360
1655379880000|2022-06-16 11:44:40||566||566.2||566.2||566|0
1655379890000|2022-06-16 11:44:50|||||||||274
1655379900000|2022-06-16 11:45:00||566||566.2||566.2||566|650
1655379910000|2022-06-16 11:45:10|566.2|566|565.8|565.4|566.2|566|565.6|565.2|139318
1655379920000|2022-06-16 11:45:20|565.6|565.2|565.4|565|565.8|565.2|565.2|565|9636
1655379930000|2022-06-16 11:45:30|565.6|565.2|565.4|565|565.6|565.2|565.4|565|7078
1655379950000|2022-06-16 11:45:50||565.2||565||565.2||565|0
1655379970000|2022-06-16 11:46:10||565.2||565.2||565.2||565.2|0
1655379980000|2022-06-16 11:46:20||565||565||565||565|13419
1655379990000|2022-06-16 11:46:30||565.2||565.2||565.2||565|500
1655380000000|2022-06-16 11:46:40|||||||||750
1655380010000|2022-06-16 11:46:50|565.6|565.4|565.4|565|565.6|565.4|565.4|565|3450
1655380020000|2022-06-16 11:47:00||565.2||565||565.2||565|371
1655380030000|2022-06-16 11:47:10|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|0
1655380040000|2022-06-16 11:47:20|565.4|565.4|565.4|565|565.4|565.4|565.4|565|2418
1655380050000|2022-06-16 11:47:30||565.2||565.2||565.2||565.2|0
1655380060000|2022-06-16 11:47:40|565.6|565.4|565.8|565.4|565.8|565.4|565.6|565.2|1989
1655380070000|2022-06-16 11:47:50|565.6|565.6|565.8|565.6|565.8|565.6|565.6|565.6|5000
1655380080000|2022-06-16 11:48:00||565.4||565.4||565.4||565.4|3791
1655380090000|2022-06-16 11:48:10|565.6|565.2|565.8|565.4|565.8|565.4|565.6|565.2|7460
1655380130000|2022-06-16 11:48:50|||||||||1000
1655380140000|2022-06-16 11:49:00|565.6||565.6||565.6||565.6||1000
1655380150000|2022-06-16 11:49:10||565.2||565.2||565.2||565.2|4148
1655380160000|2022-06-16 11:49:20|565.8|565.4|565.8|565.4|565.8|565.4|565.6|565.2|1664
1655380170000|2022-06-16 11:49:30|565.6|565.2|565.6|565.2|565.8|565.4|565.6|565.2|0
1655380190000|2022-06-16 11:49:50|565.4||565.6||565.6||565.4||20526
1655380200000|2022-06-16 11:50:00|565.4|565|565.4|565|565.4|565|565.4|565|9004
1655380210000|2022-06-16 11:50:10|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565|26869
1655380220000|2022-06-16 11:50:20||565.4||565.4||565.4||565.4|1253
1655380250000|2022-06-16 11:50:50|565.8|565.6|565.8|565.6|565.8|565.6|565.6|565.4|9113
1655380260000|2022-06-16 11:51:00|566|565.4|565.8|565.4|566|565.4|565.8|565.4|5234
1655380270000|2022-06-16 11:51:10|566|565.6|565.8|565.6|566|565.6|565.8|565.6|4454
1655380280000|2022-06-16 11:51:20|566||566||566||566||1340
1655380290000|2022-06-16 11:51:30|565.8||566||566||565.8||0
1655380300000|2022-06-16 11:51:40|565.8||566||566||565.8||0
1655380310000|2022-06-16 11:51:50|566.2|565.8|566.2|565.8|566.4|566|566.2|565.6|9831
1655380320000|2022-06-16 11:52:00|566.4|566|566.4|566.2|566.4|566.2|566.4|566|1400
1655380330000|2022-06-16 11:52:10|566.6||566.6||566.6||566.6||6873
1655380340000|2022-06-16 11:52:20|566.4||566.4||566.6||566.4||0
1655380350000|2022-06-16 11:52:30|566.6||566.6||566.6||566.4||1303
1655380360000|2022-06-16 11:52:40|566.4||566.6||566.6||566.4||4755
1655380380000|2022-06-16 11:53:00|566.4|566.4|566.6|566.2|566.6|566.4|566.4|566.2|8413
1655380390000|2022-06-16 11:53:10|566.4|565.8|566.2|565.8|566.4|566.2|566.2|565.8|657
1655380400000|2022-06-16 11:53:20||566||565.8||566||565.8|200
1655380410000|2022-06-16 11:53:30|566|565.6|566.4|566|566.4|566|566|565.6|9129
1655380420000|2022-06-16 11:53:40|566.2|565.8|566.2|566|566.4|566|566.2|565.8|0
1655380440000|2022-06-16 11:54:00|566.4||566.4||566.4||566.4||126
1655380460000|2022-06-16 11:54:20|566.2||566.4||566.4||566.2||0
1655380470000|2022-06-16 11:54:30|566.2||566.4||566.4||566.2||14910
1655380480000|2022-06-16 11:54:40|566.6|566.2|566.4|566.2|566.6|566.2|566.4|566.2|3964
1655380500000|2022-06-16 11:55:00|566.6||566.6||566.6||566.4||3452
1655380520000|2022-06-16 11:55:20|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.2|6107
1655380530000|2022-06-16 11:55:30|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566.2|1891
1655380540000|2022-06-16 11:55:40|566.4||566.6||566.6||566.4||0
1655380550000|2022-06-16 11:55:50|566.8|566.4|566.8|566.6|566.8|566.6|566.8|566.4|0
1655380560000|2022-06-16 11:56:00|567|566.8|567|566.6|567.2|566.8|567|566.6|7991
1655380570000|2022-06-16 11:56:10|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|3165
1655380590000|2022-06-16 11:56:30|567|566.6|567|566.6|567|566.6|567|566.6|0
1655380600000|2022-06-16 11:56:40||566.8||566.8||566.8||566.8|0
1655380610000|2022-06-16 11:56:50|567.2|566.6|567|566.6|567.2|566.8|567|566.6|20654
1655380620000|2022-06-16 11:57:00|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.6|1599
1655380630000|2022-06-16 11:57:10|567.4|567|567.6|567.2|567.6|567.4|567.4|566.8|16987
1655380640000|2022-06-16 11:57:20|567.4|567|566.8|566.4|567.6|567.2|566.8|566.4|8028
1655380650000|2022-06-16 11:57:30||566.6||566.6||566.6||566.4|0
1655380660000|2022-06-16 11:57:40|567||567||567||567||405
1655380670000|2022-06-16 11:57:50|566.8||567||567||566.8||0
1655380680000|2022-06-16 11:58:00|566.8|566.4|566.8|566.6|567|566.6|566.6|566.4|4461
1655380690000|2022-06-16 11:58:10|566.6|566.4|566.8|566.4|566.8|566.4|566.6|566.4|0
1655380700000|2022-06-16 11:58:20|566.6|566.6|566.6|566.4|566.6|566.6|566.6|566.4|300
1655380710000|2022-06-16 11:58:30|566.8||566.8||566.8||566.8||0
1655380720000|2022-06-16 11:58:40|566.6||566.6||566.8||566.6||2433
1655380750000|2022-06-16 11:59:10|566.8|566.6|566.8|566.4|566.8|566.6|566.8|566.4|2727
1655380760000|2022-06-16 11:59:20|566.6|566.2|566.4|566|566.6|566.2|566.4|566|2937
1655380770000|2022-06-16 11:59:30|566.2|566.2|566.4|566.2|566.4|566.2|566.2|566.2|567
1655380780000|2022-06-16 11:59:40||566||566||566||566|0
1655380790000|2022-06-16 11:59:50|566.2|566.2|566.2|566|566.4|566.2|566.2|566|0
1655380800000|2022-06-16 12:00:00|566|565.8|566|565.6|566.2|565.8|566|565.6|452
1655380810000|2022-06-16 12:00:10|566.2|565.8|566.2|566|566.2|566|566|565.6|2072
1655380820000|2022-06-16 12:00:20||565.8||565.8||566||565.8|548
1655380830000|2022-06-16 12:00:30|566.4|566|566.4|566.2|566.4|566.2|566.4|566|1947
1655380840000|2022-06-16 12:00:40|566.6|566.4|566.6|566.4|566.8|566.4|566.6|566.4|12
1655380850000|2022-06-16 12:00:50|566.8|566.2|566.8|566.4|566.8|566.4|566.6|566.2|0
1655380860000|2022-06-16 12:01:00|566.6|566.6|567|566.6|567|566.6|566.6|566.4|423
1655380870000|2022-06-16 12:01:10|566.8||567||567||566.8||0
1655380900000|2022-06-16 12:01:40|566.8||567||567||566.8||0
1655380910000|2022-06-16 12:01:50|566.8||567||567||566.8||1000
1655380940000|2022-06-16 12:02:20|567.2|566.8|567.4|567|567.4|567|567.2|566.6|3149
1655380950000|2022-06-16 12:02:30|567.2|567.2|567.6|567.2|567.6|567.2|567.2|567.2|706
1655380960000|2022-06-16 12:02:40|567.8|567.4|568|567.6|568|567.6|567.8|567.4|927
1655380970000|2022-06-16 12:02:50|567.8|567.4|567.6|567.2|568|567.4|567.4|567.2|2752
1655380980000|2022-06-16 12:03:00||567.4||567.2||567.4||567.2|2000
1655380990000|2022-06-16 12:03:10|567.4|567|567.6|567.2|567.6|567.2|567.4|567|0
1655381000000|2022-06-16 12:03:20||567.4||567.2||567.4||567.2|0
1655381010000|2022-06-16 12:03:30|567.4|567.4|567.4|567.2|567.6|567.4|567.4|567.2|2000
1655381020000|2022-06-16 12:03:40|567.6|567|567.6|567.4|567.6|567.4|567.4|567|1469
1655381030000|2022-06-16 12:03:50|567.8|567.6|568|567.6|568|567.8|567.8|567.6|5265
1655381040000|2022-06-16 12:04:00|567.8|567.4|567.6|567.4|568|567.4|567.6|567.4|0
1655381050000|2022-06-16 12:04:10|567.8|567.6|567.6|567.4|568|567.6|567.6|567.4|383
1655381060000|2022-06-16 12:04:20|567.8|567.6|568|567.6|568|567.6|567.8|567.6|0
1655381070000|2022-06-16 12:04:30|567.8||568||568||567.8||0
1655381080000|2022-06-16 12:04:40|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|0
1655381090000|2022-06-16 12:04:50|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|235
1655381100000|2022-06-16 12:05:00||567.6||567.6||567.6||567.6|0
1655381120000|2022-06-16 12:05:20|568|567.8|568|567.8|568|567.8|568|567.8|97
1655381130000|2022-06-16 12:05:30||567.6||567.8||567.8||567.6|531
1655381160000|2022-06-16 12:06:00|568.2|568|568.4|568|568.4|568|568.2|568|1913
1655381170000|2022-06-16 12:06:10|568.2||568.2||568.2||568.2||0
1655381180000|2022-06-16 12:06:20|568.4|568.2|568.6|568.4|568.8|568.4|568.4|568.2|1432
1655381190000|2022-06-16 12:06:30|568.8|568.2|568.6|568.2|568.8|568.2|568.4|568.2|0
1655381200000|2022-06-16 12:06:40|568.4||568.4||568.8||568.4||0
1655381210000|2022-06-16 12:06:50||568||568||568||568|0
1655381220000|2022-06-16 12:07:00|568.6|568.2|568.8|568.6|568.8|568.6|568.6|568.2|100
1655381240000|2022-06-16 12:07:20|||||||||1500
1655381250000|2022-06-16 12:07:30||568.4||568.4||568.6||568.4|573
1655381260000|2022-06-16 12:07:40||568.6||568.6||568.6||568.4|0
1655381270000|2022-06-16 12:07:50||568.4||568.4||568.4||568.4|0
1655381280000|2022-06-16 12:08:00||568.6||568.6||568.6||568.4|301
1655381290000|2022-06-16 12:08:10|569|568.8|568|567.8|569|568.8|568|567.8|39187
1655381300000|2022-06-16 12:08:20|568.2|567.6|568|567.8|568.2|567.8|567.8|567.4|28777
1655381310000|2022-06-16 12:08:30|567.8|567.6|568.2|567.8|568.2|567.8|567.8|567.6|6681
1655381320000|2022-06-16 12:08:40|568.4|568|568|567.6|568.6|568.2|568|567.6|9567
1655381330000|2022-06-16 12:08:50|567.8|567.4|568|567.6|568|567.6|567.8|567.4|589
1655381340000|2022-06-16 12:09:00|567.8|567.4|568.2|567.8|568.2|567.8|567.8|567.4|1004
1655381350000|2022-06-16 12:09:10||568||568||568||567.8|945
1655381360000|2022-06-16 12:09:20|568.4|567.8|568.4|568|568.4|568|568.4|567.8|2044
1655381370000|2022-06-16 12:09:30||568.2||568||568.2||568|1241
1655381380000|2022-06-16 12:09:40|568.2||568.4||568.4||568.2||0
1655381390000|2022-06-16 12:09:50|568.6|568.2|568.4|568|568.6|568.2|568.4|568|12390
1655381400000|2022-06-16 12:10:00||568.2||568.2||568.2||568.2|0
1655381410000|2022-06-16 12:10:10|568.6|568.4|568.6|568.2|568.8|568.4|568.4|568.2|12500
1655381420000|2022-06-16 12:10:20|568.4|568|568.4|568|568.6|568.2|568.4|568|410
1655381430000|2022-06-16 12:10:30||568.2||568||568.2||568|1145
1655381440000|2022-06-16 12:10:40||568.2||568.2||568.2||568.2|786
1655381450000|2022-06-16 12:10:50|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.4|1500
1655381460000|2022-06-16 12:11:00|568.6||568.6||568.6||568.6||0
1655381480000|2022-06-16 12:11:20|||||||||68
1655381490000|2022-06-16 12:11:30|568.4|568.2|568.8|568.4|568.8|568.4|568.4|568|2120
1655381500000|2022-06-16 12:11:40|568.6|568.6|568.8|568.6|568.8|568.6|568.6|568.4|0
1655381510000|2022-06-16 12:11:50|569|568.8|569|568.8|569|568.8|569|568.8|768
1655381520000|2022-06-16 12:12:00|569.2|569|569.4|569|569.4|569|569.2|568.8|473
1655381530000|2022-06-16 12:12:10|569.2|568.8|569.4|569|569.4|569|569.2|568.8|0
1655381540000|2022-06-16 12:12:20|569.6|569.2|569.4|569|569.6|569.2|569.4|569|1006
1655381550000|2022-06-16 12:12:30|569.2|568.8|568.6|568.2|569.4|568.8|568.6|568.2|6498
1655381560000|2022-06-16 12:12:40|568.4||568.4||568.6||568.4||1206
1655381570000|2022-06-16 12:12:50||568||568.2||568.2||568|1075
1655381580000|2022-06-16 12:13:00|||||||||546
1655381600000|2022-06-16 12:13:20|568.6|568.4|568.6|568.2|568.8|568.4|568.4|568.2|423
1655381620000|2022-06-16 12:13:40|568.4|568|568.4|568|568.4|568|568.2|567.8|3845
1655381630000|2022-06-16 12:13:50|568.2|567.8|568.2|567.8|568.4|567.8|568|567.6|580
1655381640000|2022-06-16 12:14:00|568.4|568|568.4|568|568.4|568|568|567.6|0
1655381650000|2022-06-16 12:14:10|568.2|567.8|568.4|568|568.4|568|568.2|567.8|1195
1655381660000|2022-06-16 12:14:20|||||||||560
1655381670000|2022-06-16 12:14:30|568.2|567.8|568.2|567.8|568.2|567.8|568|567.6|854
1655381680000|2022-06-16 12:14:40||568||567.8||568||567.8|1730
1655381690000|2022-06-16 12:14:50|568|568|568|567.6|568.2|568|568|567.6|354
1655381700000|2022-06-16 12:15:00|567.8|567.4|568|567.6|568.2|567.8|567.8|567.4|834
1655381710000|2022-06-16 12:15:10|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|480
1655381720000|2022-06-16 12:15:20|||||||||1277
1655381740000|2022-06-16 12:15:40|568|567.6|568|567.6|568.2|567.8|568|567.6|597
1655381750000|2022-06-16 12:15:50|568.2|567.8|567.6|567.2|568.2|567.8|567.6|567.2|16406
1655381760000|2022-06-16 12:16:00|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|1047
1655381770000|2022-06-16 12:16:10|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|0
1655381780000|2022-06-16 12:16:20|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|150
1655381820000|2022-06-16 12:17:00|567.6|567.2|567.8|567.4|567.8|567.6|567.6|567.2|3027
1655381830000|2022-06-16 12:17:10|567.6|567.2|567.6|567.4|567.8|567.4|567.6|567.2|0
1655381840000|2022-06-16 12:17:20||567.2||567.2||567.2||567.2|0
1655381850000|2022-06-16 12:17:30|567.4|567|567.4|567|567.4|567|567.4|567|721
1655381860000|2022-06-16 12:17:40||567.2||567||567.2||567|0
1655381870000|2022-06-16 12:17:50|567.2|566.8|567|566.6|567.2|566.8|567|566.6|11038
1655381880000|2022-06-16 12:18:00|566.8|566.8|566.8|566.6|567|566.8|566.8|566.6|0
1655381890000|2022-06-16 12:18:10|566.6|566.4|566.6|566.4|566.8|566.4|566.6|566.4|200
1655381910000|2022-06-16 12:18:30||566.2||566.2||566.2||566.2|1650
1655381930000|2022-06-16 12:18:50|566.4|566|566.4|566|566.4|566|566.4|566|1460
1655381950000|2022-06-16 12:19:10|||||||||1
1655381980000|2022-06-16 12:19:40|566.2||566.2||566.2||566.2||695
1655381990000|2022-06-16 12:19:50|566|565.8|566|565.6|566|565.8|566|565.6|1487
1655382000000|2022-06-16 12:20:00|566.2|565.8|566.2|565.8|566.2|565.8|566|565.8|4745
1655382010000|2022-06-16 12:20:10|566.4|566|566.4|566|566.4|566.2|566.4|565.8|11450
1655382020000|2022-06-16 12:20:20|||||||||70
1655382040000|2022-06-16 12:20:40|566.6|566.2|566.8|566.4|566.8|566.4|566.6|566.2|9350
1655382050000|2022-06-16 12:20:50|567|566.6|567|566.6|567.2|566.8|567|566.6|21903
1655382060000|2022-06-16 12:21:00|567.2|566.8|567.4|566.8|567.4|567|567|566.6|3841
1655382070000|2022-06-16 12:21:10|567.2|567|567.4|567|567.4|567|567.2|567|0
1655382080000|2022-06-16 12:21:20|567.2|566.8|566.6|566.2|567.4|566.8|566.6|566.2|8186
1655382090000|2022-06-16 12:21:30|566.4|566|566|565.6|566.6|566.2|566|565.6|144241
1655382100000|2022-06-16 12:21:40|565.8|565.4|565.8|565.4|566|565.6|565.8|565.4|7901
1655382110000|2022-06-16 12:21:50|566|565.6|566|565.8|566|565.8|565.8|565.4|7418
1655382120000|2022-06-16 12:22:00|566.2||566||566.2||566||2085
1655382130000|2022-06-16 12:22:10|566.2|566|566.6|566.2|566.6|566.2|566.2|566|2089
1655382160000|2022-06-16 12:22:40||566.4||566.4||566.4||566.2|126598
1655382170000|2022-06-16 12:22:50|566.8|566.6|566.8|566.4|567|566.6|566.8|566.4|5684
1655382200000|2022-06-16 12:23:20|567|566.6|567|566.6|567.2|566.8|567|566.6|3940
1655382210000|2022-06-16 12:23:30||566.8||566.8||566.8||566.6|0
1655382220000|2022-06-16 12:23:40|567.2|567|567.4|567.2|567.4|567.2|567.2|566.8|2706
1655382230000|2022-06-16 12:23:50|567.2|567|567|566.8|567.2|567|566.8|566.4|27122
1655382240000|2022-06-16 12:24:00|567.2||567.2||567.2||567.2||3340
1655382250000|2022-06-16 12:24:10|567|567|567.2|567|567.2|567|567|567|0
1655382260000|2022-06-16 12:24:20|567.4||567.4||567.4||567.4||2180
1655382270000|2022-06-16 12:24:30|567.6|567.2|567.6|567.2|567.6|567.2|567.4|567|614
1655382280000|2022-06-16 12:24:40|567.4|567|568|567.6|568|567.6|567.4|567|18996
1655382290000|2022-06-16 12:24:50|567.8|567.4|567.4|567|568|567.4|567.4|567|860
1655382300000|2022-06-16 12:25:00|567.6|567.2|567.4|567|567.6|567.2|567.4|567|703
1655382310000|2022-06-16 12:25:10|567.2|566.8|567|566.6|567.4|566.8|567|566.6|2507
1655382320000|2022-06-16 12:25:20|567.2|566.8|567.4|567|567.4|567|567|566.6|131205
1655382330000|2022-06-16 12:25:30|567.2|566.8|567.4|567|567.4|567.2|567.2|566.8|114350
1655382340000|2022-06-16 12:25:40|567.2|566.8|567.2|566.8|567.2|567|567.2|566.8|0
1655382350000|2022-06-16 12:25:50||567||567||567||566.8|0
1655382370000|2022-06-16 12:26:10|||||||||1890
1655382380000|2022-06-16 12:26:20|567.4|567.2|567.2|567|567.4|567.2|567.2|567|12784
1655382390000|2022-06-16 12:26:30|567|566.8|567|566.8|567|566.8|567|566.8|4016
1655382400000|2022-06-16 12:26:40|567.2|567|566.6|566.2|567.4|567.2|566.4|566.2|38007
1655382410000|2022-06-16 12:26:50|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.4|3696
1655382420000|2022-06-16 12:27:00|566.6|566.2|566.8|566.6|566.8|566.6|566.6|566.2|905
1655382460000|2022-06-16 12:27:40|567|566.8|567|566.8|567|566.8|567|566.8|63
1655382500000|2022-06-16 12:28:20|||||||||136
1655382540000|2022-06-16 12:29:00|567.2||567.2||567.2||567.2||3401
1655382560000|2022-06-16 12:29:20|567|566.6|567.2|566.8|567.2|566.8|566.8|566.6|31086
1655382570000|2022-06-16 12:29:30|567|566.6|567.4|567|567.4|567.2|566.8|566.6|21830
1655382580000|2022-06-16 12:29:40|567.2|566.8|567.2|567|567.4|567|567|566.8|10969
1655382590000|2022-06-16 12:29:50|567.4|567.2|567.6|567.4|567.6|567.4|567.4|567.2|2656
1655382600000|2022-06-16 12:30:00|567.4|567.2|567.2|566.6|567.4|567.2|567|566.6|14062
1655382610000|2022-06-16 12:30:10|567.4|566.8|568|567.4|568.4|568.2|567.4|566.8|20311
1655382620000|2022-06-16 12:30:20|567.8|567.6|568|567.6|568.2|567.8|567.8|567.4|828
1655382630000|2022-06-16 12:30:30|568.2|567.8|567.8|567.4|568.2|568|567.8|567.4|12222
1655382640000|2022-06-16 12:30:40|567.6|567.6|567.6|567.2|567.8|567.6|567.6|567.2|6327
1655382650000|2022-06-16 12:30:50|567.8|567.4|567.6|567.2|567.8|567.6|567.4|567.2|1636
1655382660000|2022-06-16 12:31:00|567.4|567|567.4|567.2|567.4|567.2|567.4|567|4836
1655382670000|2022-06-16 12:31:10|567.6|567.4|567.8|567.6|567.8|567.6|567.6|567.4|821
1655382680000|2022-06-16 12:31:20|568|567.8|568.2|567.8|568.2|567.8|568|567.8|444
1655382690000|2022-06-16 12:31:30|568.4|568|568.6|568.2|568.6|568.4|568.4|568|13986
1655382700000|2022-06-16 12:31:40|568.4||568.4||568.6||568.4||1270
1655382710000|2022-06-16 12:31:50|568.6|568.4|568.6|568.4|568.6|568.4|568.4|568.2|6788
1655382720000|2022-06-16 12:32:00|568.4|568.2|568.4|568|568.6|568.2|568.2|568|10778
1655382730000|2022-06-16 12:32:10|568.2|567.8|568.6|568.2|568.6|568.4|568.2|567.8|400
1655382740000|2022-06-16 12:32:20|568.8|568.4|569|568.6|569|568.6|568.8|568.2|482
1655382750000|2022-06-16 12:32:30|568.8|568.4|569|568.6|569|568.6|568.8|568.4|0
1655382760000|2022-06-16 12:32:40|||||||||2000
1655382770000|2022-06-16 12:32:50|568.8||568.8||568.8||568.8||0
1655382780000|2022-06-16 12:33:00|569|568.8|569|568.6|569|568.8|569|568.6|2140
1655382790000|2022-06-16 12:33:10|568.8||568.8||568.8||568.8||3900
1655382800000|2022-06-16 12:33:20|568.6|568.4|569|568.6|569|568.6|568.6|568.2|3758
1655382810000|2022-06-16 12:33:30||568.8||568.6||568.8||568.6|0
1655382820000|2022-06-16 12:33:40|568.8||569||569||568.8||1500
1655382830000|2022-06-16 12:33:50||568.8||568.6||568.8||568.6|0
1655382840000|2022-06-16 12:34:00|569.2|568.8|569.2|568.8|569.2|568.8|568.8|568.4|4089
1655382850000|2022-06-16 12:34:10|569|568.6|568.8|568.4|569.2|568.8|568.6|568.4|7808
1655382860000|2022-06-16 12:34:20|568.6|568.2|568.4|568|568.6|568.2|568.4|568|1200
1655382870000|2022-06-16 12:34:30|568.2||568.2||568.4||568.2||0
1655382890000|2022-06-16 12:34:50|568|567.8|567.8|567.6|568|567.8|567.8|567.4|193710
1655382900000|2022-06-16 12:35:00|567.6|567.4|567.4|567|567.8|567.6|567.4|567|393
1655382910000|2022-06-16 12:35:10|567.6|567.2|567.6|567.2|567.6|567.4|567.6|567.2|0
1655382920000|2022-06-16 12:35:20|567.4|567.4|567.8|567.6|567.8|567.6|567.4|567.2|2819
1655382930000|2022-06-16 12:35:30|568|567.8|568.4|568|568.4|568|568|567.6|1665
1655382940000|2022-06-16 12:35:40|568.2||568.4||568.4||568.2||0
1655382950000|2022-06-16 12:35:50|568.2|568.2|568.4|568|568.6|568.2|568.2|568|434
1655382960000|2022-06-16 12:36:00|568.6|568.2|568.6|568.2|568.6|568.4|568.4|568|521
1655382970000|2022-06-16 12:36:10|568.4|568|568|567.6|568.4|568|568|567.6|1219
1655382980000|2022-06-16 12:36:20|568.2|567.8|568.4|568|568.4|568|568|567.6|0
1655382990000|2022-06-16 12:36:30|568.2|567.8|568.8|568.4|569|568.6|568.2|567.8|1549
1655383000000|2022-06-16 12:36:40|569|568.6|568.6|568.2|569|568.6|568.4|568.2|1783
1655383010000|2022-06-16 12:36:50|568.4|568|568.2|568|568.6|568|568.2|568|4803
1655383020000|2022-06-16 12:37:00|568|567.8|568|567.6|568.2|568|568|567.6|3522
1655383030000|2022-06-16 12:37:10|568.2|567.8|568.4|568|568.4|568|568.2|567.6|2989
1655383040000|2022-06-16 12:37:20|568.2|567.8|568|567.6|568.4|568|568|567.6|0
1655383050000|2022-06-16 12:37:30|568.2|567.8|568|567.8|568.2|567.8|568|567.6|0
1655383060000|2022-06-16 12:37:40|568.2|568|568.2|568|568.4|568|568.2|567.8|3539
1655383070000|2022-06-16 12:37:50||567.8||568||568||567.8|894
1655383080000|2022-06-16 12:38:00|568.4|567.8|568|567.6|568.4|567.8|568|567.6|3784
1655383090000|2022-06-16 12:38:10||567.8||567.8||567.8||567.6|0
1655383100000|2022-06-16 12:38:20|568.2|568|568.2|568|568.4|568|568.2|567.8|1061
1655383110000|2022-06-16 12:38:30|568|567.8|568.2|567.8|568.2|567.8|568|567.8|96467
1655383120000|2022-06-16 12:38:40|568.4|568|568.4|568.2|568.4|568.2|568.4|568|386
1655383130000|2022-06-16 12:38:50||568||568.2||568.2||568|0
1655383140000|2022-06-16 12:39:00|568.2|568|568.2|568|568.4|568.2|568.2|567.8|2039
1655383150000|2022-06-16 12:39:10||567.8||568||568||567.8|0
1655383160000|2022-06-16 12:39:20||567.8||567.8||568||567.8|2913
1655383170000|2022-06-16 12:39:30||568||568||568||567.8|0
1655383180000|2022-06-16 12:39:40|568.4|568.2|568.4|568.2|568.4|568.2|568.4|568|767
1655383200000|2022-06-16 12:40:00|568.2|568|568.2|567.8|568.2|568|568.2|567.8|0
1655383210000|2022-06-16 12:40:10|568.4|568|568.4|568.2|568.4|568.2|568.4|568|0
1655383220000|2022-06-16 12:40:20||568||568.2||568.2||568|0
1655383230000|2022-06-16 12:40:30||568||568.2||568.2||568|0
1655383250000|2022-06-16 12:40:50|568.2|568|568.2|567.8|568.2|568|568.2|567.8|0
1655383260000|2022-06-16 12:41:00|568|568|568|567.6|568|568|568|567.6|0
1655383270000|2022-06-16 12:41:10|568.2|567.8|568|567.6|568.2|567.8|568|567.6|0
1655383280000|2022-06-16 12:41:20|567.8|567.8|568|567.6|568|567.8|567.8|567.6|0
1655383290000|2022-06-16 12:41:30|567.8|567.4|567.8|567.4|568|567.6|567.8|567.4|0
1655383300000|2022-06-16 12:41:40|568|567.6|568|567.6|568|567.6|567.8|567.4|0
1655383310000|2022-06-16 12:41:50||567.8||567.6||567.8||567.6|0
1655383320000|2022-06-16 12:42:00|568.2|567.8|568.2|567.8|568.2|568|568.2|567.6|1
1655383330000|2022-06-16 12:42:10|568|567.6|567.8|567.4|568|567.6|567.8|567.4|68
1655383340000|2022-06-16 12:42:20|568|567.6|568|567.6|568|567.6|568|567.6|0
1655383350000|2022-06-16 12:42:30|567.8|567.4|567.8|567.4|567.8|567.4|567.6|567.2|1231
1655383380000|2022-06-16 12:43:00|568|567.6|567.6|567.4|568|567.6|567.6|567.4|0
1655383390000|2022-06-16 12:43:10|567.8|567.6|568|567.6|568|567.8|567.6|567.4|10655
1655383400000|2022-06-16 12:43:20|567.8|567.4|567.6|567.2|568|567.6|567.6|567.2|14762
1655383410000|2022-06-16 12:43:30||567.4||567.4||567.4||567.2|0
1655383420000|2022-06-16 12:43:40|567.8|567.2|567.8|567.4|567.8|567.6|567.8|567.2|1275
1655383430000|2022-06-16 12:43:50|568|567.6|568|567.8|568|567.8|568|567.4|708
1655383440000|2022-06-16 12:44:00|567.8|567.6|568|567.6|568|567.6|567.8|567.4|0
1655383450000|2022-06-16 12:44:10|567.8|567.8|567.6|567.2|567.8|567.8|567.6|567.2|1709
1655383470000|2022-06-16 12:44:30|567.4|567|567.6|567.2|567.6|567.2|567.4|567|2221
1655383480000|2022-06-16 12:44:40|567.4|567|567.6|567.2|567.6|567.2|567.4|567|0
1655383490000|2022-06-16 12:44:50|567.4|567|567.4|567|567.4|567|567.4|567|3261
1655383500000|2022-06-16 12:45:00||567.2||567||567.2||567|0
1655383510000|2022-06-16 12:45:10||567.2||567.2||567.2||567|0
1655383520000|2022-06-16 12:45:20||567||567||567.2||567|0
1655383530000|2022-06-16 12:45:30|567.2|566.8|567|566.6|567.4|566.8|567|566.6|5538
1655383540000|2022-06-16 12:45:40||566.8||566.6||566.8||566.6|0
1655383560000|2022-06-16 12:46:00||566.8||566.8||566.8||566.6|2000
1655383570000|2022-06-16 12:46:10||566.6||566.6||566.8||566.6|1708
1655383580000|2022-06-16 12:46:20||566.8||566.8||566.8||566.8|0
1655383590000|2022-06-16 12:46:30||566.6||566.6||566.6||566.6|0
1655383600000|2022-06-16 12:46:40|566.8|566.8|567.2|566.8|567.2|567|566.8|566.8|20960
1655383630000|2022-06-16 12:47:10|567|566.6|566.8|566.4|567|566.6|566.8|566.4|7055
1655383650000|2022-06-16 12:47:30|566.6|566.6|566.6|566.2|566.8|566.6|566.6|566.2|4613
1655383660000|2022-06-16 12:47:40||566.4||566.2||566.4||566.2|1391
1655383680000|2022-06-16 12:48:00|566.4|566.4|566.8|566.6|567|566.6|566.4|566.2|24977
1655383690000|2022-06-16 12:48:10||566.4||566.4||566.4||566.4|3778
1655383700000|2022-06-16 12:48:20|567|566.6|567|566.6|567|566.6|566.8|566.6|5394
1655383710000|2022-06-16 12:48:30|566.8|566.4|566.8|566.4|566.8|566.6|566.8|566.4|3117
1655383720000|2022-06-16 12:48:40||566.6||566.6||566.6||566.4|0
1655383730000|2022-06-16 12:48:50|567||567||567||567||550
1655383740000|2022-06-16 12:49:00||566.8||566.8||566.8||566.6|5063
1655383750000|2022-06-16 12:49:10|566.8|566.6|567|566.6|567|566.6|566.8|566.4|2955
1655383770000|2022-06-16 12:49:30|567.2|566.8|567|566.8|567.2|566.8|567|566.8|10948
1655383790000|2022-06-16 12:49:50||566.6||566.6||566.6||566.6|5704
1655383800000|2022-06-16 12:50:00|567.2|566.8|567|566.8|567.2|567|567|566.6|4140
1655383810000|2022-06-16 12:50:10||566.6||566.6||566.8||566.6|0
1655383840000|2022-06-16 12:50:40|566.8|566.8|567.4|567|567.4|567.2|566.8|566.8|2935
1655383850000|2022-06-16 12:50:50|||||||||125
1655383860000|2022-06-16 12:51:00|||||||||1017
1655383870000|2022-06-16 12:51:10||567.2||567.2||567.2||567.2|0
1655383880000|2022-06-16 12:51:20|567.6|567|567.2|566.8|567.6|567|567.2|566.8|2001
1655383890000|2022-06-16 12:51:30|567.4|567|567.4|567|567.6|567.2|567.4|567|2031
1655383900000|2022-06-16 12:51:40||567.2||567||567.2||567|0
1655383910000|2022-06-16 12:51:50||567.2||567.2||567.2||567|0
1655383920000|2022-06-16 12:52:00|567.6|567.4|567.6|567.2|567.8|567.4|567.6|567.2|2850
1655383930000|2022-06-16 12:52:10|567.4||567.6||567.6||567.4||0
1655383940000|2022-06-16 12:52:20||567.4||567.4||567.4||567.4|426
1655383950000|2022-06-16 12:52:30||567.2||567.4||567.4||567.2|697
1655383960000|2022-06-16 12:52:40|567.8|567.2|566.8|566.4|567.8|567.4|566.8|566.4|37516
1655383980000|2022-06-16 12:53:00||566.6||566.4||566.6||566.4|0
1655383990000|2022-06-16 12:53:10||566.6||566.4||566.6||566.4|0
1655384000000|2022-06-16 12:53:20|567|566.6|567.2|566.8|567.2|566.8|567|566.6|9458
1655384010000|2022-06-16 12:53:30|567.4|567|567.6|567.2|567.6|567.2|567.4|567|3322
1655384020000|2022-06-16 12:53:40|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|2037
1655384040000|2022-06-16 12:54:00||567.6||567.6||567.6||567.6|0
1655384060000|2022-06-16 12:54:20|568|567.4|567.8|567.4|568|567.4|567.6|567.2|2161
1655384090000|2022-06-16 12:54:50|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|2698
1655384100000|2022-06-16 12:55:00|567.6||567.8||567.8||567.6||0
1655384110000|2022-06-16 12:55:10|567.6|567.6|567.8|567.6|567.8|567.6|567.6|567.6|0
1655384120000|2022-06-16 12:55:20||567.4||567.4||567.4||567.4|1010
1655384130000|2022-06-16 12:55:30|567.6||567.8||567.8||567.6||0
1655384150000|2022-06-16 12:55:50|||||||||858
1655384160000|2022-06-16 12:56:00|567.6|567.2|567.6|567.2|567.8|567.2|567.4|567.2|1019
1655384170000|2022-06-16 12:56:10|567.4|567|567.4|567|567.4|567|567.4|567|1200
1655384180000|2022-06-16 12:56:20|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|3842
1655384190000|2022-06-16 12:56:30|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|0
1655384200000|2022-06-16 12:56:40|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|0
1655384220000|2022-06-16 12:57:00|567.4|567|567.4|567|567.6|567.2|567.2|567|2785
1655384240000|2022-06-16 12:57:20||567.2||567.2||567.2||567.2|0
1655384250000|2022-06-16 12:57:30|567.2|567|567.2|566.8|567.2|567|567|566.8|8765
1655384260000|2022-06-16 12:57:40|567||567||567||567||1000
1655384270000|2022-06-16 12:57:50|567.2|567|567.2|566.8|567.2|567|567.2|566.8|1589
1655384280000|2022-06-16 12:58:00||567||567||567||567|0
1655384300000|2022-06-16 12:58:20||566.8||566.8||566.8||566.8|1919
1655384330000|2022-06-16 12:58:50||567||566.8||567||566.8|663
1655384370000|2022-06-16 12:59:30|567|567|567.8|567.4|567.8|567.4|567|566.6|47911
1655384400000|2022-06-16 13:00:00|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|2404
1655384410000|2022-06-16 13:00:10|567.6|567.2|567.6|567.4|568|567.8|567.6|567.2|25650
1655384420000|2022-06-16 13:00:20||567.2||567.4||567.4||567.2|0
1655384430000|2022-06-16 13:00:30|567.4|567.2|567.4|567|567.4|567.2|567.4|567|4941
1655384440000|2022-06-16 13:00:40|567.6|567.2|567|566.6|567.6|567.4|567|566.6|23554
1655384450000|2022-06-16 13:00:50||566.8||566.6||566.8||566.6|2430
1655384460000|2022-06-16 13:01:00|566.8|566.8|566.8|566.4|566.8|566.8|566.8|566.4|25758
1655384470000|2022-06-16 13:01:10||566.6||566.4||566.6||566.4|2224
1655384490000|2022-06-16 13:01:30|567|566.6|567|566.8|567|566.8|566.8|566.6|17133
1655384500000|2022-06-16 13:01:40|567.2||567.2||567.2||567.2||3948
1655384510000|2022-06-16 13:01:50|567.4|567|567.4|567|567.4|567|567.2|566.8|12634
1655384520000|2022-06-16 13:02:00|567.6|567.2|567.4|567.2|567.6|567.2|567.4|567.2|3890
1655384530000|2022-06-16 13:02:10|567.6|567.4|567.6|567.2|567.8|567.6|567.4|567.2|38056
1655384540000|2022-06-16 13:02:20|567.4|567.4|567.8|567.4|567.8|567.4|567.4|567.4|6722
1655384550000|2022-06-16 13:02:30||567.6||567.6||567.6||567.6|0
1655384560000|2022-06-16 13:02:40|568|567.8|567.8|567.6|568|567.8|567.8|567.6|7466
1655384570000|2022-06-16 13:02:50|567.6|567.4|567.6|567.4|567.8|567.4|567.6|567.4|1977
1655384580000|2022-06-16 13:03:00|567.8|567.6|568|567.6|568|567.8|567.8|567.4|5107
1655384590000|2022-06-16 13:03:10|567.8|567.8|567.8|567.4|567.8|567.8|567.8|567.4|0
1655384600000|2022-06-16 13:03:20|568|567.6|568|567.6|568|567.8|568|567.6|0
1655384610000|2022-06-16 13:03:30|568.2|567.8|568.2|568|568.2|568|568.2|567.6|5701
1655384620000|2022-06-16 13:03:40|568|567.8|567.8|567.4|568|567.8|567.6|567.2|9546
1655384630000|2022-06-16 13:03:50||567.6||567.4||567.6||567.4|687
1655384650000|2022-06-16 13:04:10|567.6|567.6|567.6|567.2|567.6|567.6|567.6|567.2|4450
1655384660000|2022-06-16 13:04:20|567.4|567|567.2|567|567.6|567|567.2|567|4387
1655384670000|2022-06-16 13:04:30|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567.2|1140
1655384680000|2022-06-16 13:04:40||567.4||567.2||567.4||567.2|0
1655384690000|2022-06-16 13:04:50|567.8|567.4|567.8|567.4|567.8|567.6|567.8|567.4|5753
1655384700000|2022-06-16 13:05:00||567.6||567.4||567.6||567.4|740
1655384710000|2022-06-16 13:05:10|567.6|567.2|567.6|567.2|567.8|567.2|567.6|567.2|0
1655384720000|2022-06-16 13:05:20|567.8|567.4|567.8|567.6|567.8|567.6|567.8|567.4|2000
1655384730000|2022-06-16 13:05:30|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.2|520
1655384740000|2022-06-16 13:05:40||567.2||567.4||567.4||567.2|0
1655384750000|2022-06-16 13:05:50|567.4|567.2|567.6|567.2|567.8|567.4|567.4|567|996
1655384770000|2022-06-16 13:06:10|567.4|567|567.4|567|567.4|567|567.4|567|0
1655384780000|2022-06-16 13:06:20|567.6|567.2|567.4|567|567.6|567.2|567.4|567|0
1655384790000|2022-06-16 13:06:30|567.2||567.2||567.2||567.2||0
1655384800000|2022-06-16 13:06:40||566.8||566.8||566.8||566.8|80
1655384820000|2022-06-16 13:07:00|567.4|567|567.2|567|567.4|567.2|567.2|566.8|3357
1655384830000|2022-06-16 13:07:10|567.4|567.2|567.4|567|567.6|567.2|567.2|566.8|6072
1655384840000|2022-06-16 13:07:20|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567|0
1655384850000|2022-06-16 13:07:30|||||||||100
1655384860000|2022-06-16 13:07:40|567.8|567.4|567.8|567.4|567.8|567.6|567.8|567.4|1023
1655384870000|2022-06-16 13:07:50|568|567.6|567.8|567.4|568|567.6|567.8|567.4|10101
1655384880000|2022-06-16 13:08:00|||||||||2422
1655384890000|2022-06-16 13:08:10|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|0
1655384900000|2022-06-16 13:08:20|567.6||567.6||567.6||567.6||0
1655384910000|2022-06-16 13:08:30|567.8|567.2|567.8|567.4|567.8|567.6|567.8|567.2|669
1655384920000|2022-06-16 13:08:40||567.6||567.6||567.6||567.4|435
1655384930000|2022-06-16 13:08:50|568|567.8|568.2|567.8|568.2|567.8|568|567.8|5620
1655384940000|2022-06-16 13:09:00||568||568||568||568|589
1655384950000|2022-06-16 13:09:10|568.4|568.2|568.4|568|568.4|568.2|568.4|568|5151
1655384960000|2022-06-16 13:09:20|568.2|567.8|568.2|568|568.2|568|568.2|567.8|0
1655384980000|2022-06-16 13:09:40|568|567.8|568|567.8|568|567.8|568|567.8|200
1655385000000|2022-06-16 13:10:00|||||||||500
1655385010000|2022-06-16 13:10:10|567.8|567.6|567.8|567.6|568|567.6|567.8|567.4|3966
1655385020000|2022-06-16 13:10:20|568|567.4|568|567.6|568|567.6|567.8|567.4|783
1655385030000|2022-06-16 13:10:30||567.8||567.8||567.8||567.8|0
1655385040000|2022-06-16 13:10:40||567.6||567.8||567.8||567.6|0
1655385050000|2022-06-16 13:10:50||567.6||567.6||567.6||567.6|760
1655385060000|2022-06-16 13:11:00||567.8||567.8||567.8||567.6|0
1655385070000|2022-06-16 13:11:10||567.6||567.6||567.8||567.6|431
1655385080000|2022-06-16 13:11:20||567.8||567.6||567.8||567.6|0
1655385090000|2022-06-16 13:11:30||567.8||567.6||567.8||567.6|0
1655385100000|2022-06-16 13:11:40||567.8||567.6||567.8||567.6|300
1655385110000|2022-06-16 13:11:50||567.8||567.6||567.8||567.6|0
1655385120000|2022-06-16 13:12:00|568.2|567.8|568.4|568|568.4|568.2|568.2|567.8|15685
1655385130000|2022-06-16 13:12:10|568.2|567.8|568.4|568|568.4|568|568.2|567.8|1560
1655385140000|2022-06-16 13:12:20|568.2|567.8|568.2|567.8|568.2|567.8|568|567.6|0
1655385150000|2022-06-16 13:12:30|568|567.6|568|567.8|568.2|567.8|568|567.6|0
1655385160000|2022-06-16 13:12:40|568.2||568.2||568.2||568.2||44
1655385170000|2022-06-16 13:12:50|568|567.6|567.8|567.4|568|567.8|567.8|567.4|2223
1655385180000|2022-06-16 13:13:00|567.6|567.2|567.6|567.2|567.8|567.2|567.6|567.2|0
1655385190000|2022-06-16 13:13:10||567.4||567.4||567.4||567.2|1414
1655385200000|2022-06-16 13:13:20||567.2||567.4||567.4||567.2|0
1655385210000|2022-06-16 13:13:30||567.2||567.4||567.4||567.2|0
1655385230000|2022-06-16 13:13:50|567.8|567.6|567.8|567.6|567.8|567.6|567.8|567.6|806
1655385240000|2022-06-16 13:14:00|568|567.8|568|567.8|568|567.8|568|567.8|1498
1655385250000|2022-06-16 13:14:10|568.2||568.2||568.2||568.2||740
1655385260000|2022-06-16 13:14:20|568|568|568.2|567.8|568.2|568|568|567.8|2000
1655385270000|2022-06-16 13:14:30|568||568.2||568.2||568||0
1655385280000|2022-06-16 13:14:40|568||568.2||568.2||568||0
1655385300000|2022-06-16 13:15:00||568||567.8||568||567.8|0
1655385310000|2022-06-16 13:15:10||568||567.8||568||567.8|0
1655385320000|2022-06-16 13:15:20|568||568||568||568||4575
1655385330000|2022-06-16 13:15:30|567.8|567.6|567.8|567.4|567.8|567.6|567.8|567.4|810
1655385340000|2022-06-16 13:15:40|568|567.6|567.8|567.4|568|567.6|567.8|567.4|6252
1655385350000|2022-06-16 13:15:50||567.6||567.6||567.6||567.6|0
1655385360000|2022-06-16 13:16:00||567.4||567.4||567.6||567.4|2000
1655385370000|2022-06-16 13:16:10|568|567.6|568|567.6|568|567.8|568|567.6|1077
1655385380000|2022-06-16 13:16:20|567.8|567.8|567.8|567.4|568|567.8|567.8|567.4|0
1655385390000|2022-06-16 13:16:30|568|567.6|568|567.6|568|567.6|567.8|567.6|0
1655385400000|2022-06-16 13:16:40|567.8||567.8||568||567.8||0
1655385410000|2022-06-16 13:16:50|568|567.4|567.8|567.4|568|567.6|567.6|567.4|2571
1655385420000|2022-06-16 13:17:00||567.6||567.6||567.6||567.4|0
1655385430000|2022-06-16 13:17:10|568||568||568||568||851
1655385440000|2022-06-16 13:17:20||567.8||567.8||567.8||567.6|2390
1655385470000|2022-06-16 13:17:50|||||||||1014
1655385480000|2022-06-16 13:18:00|568.2||568.2||568.2||568||850
1655385490000|2022-06-16 13:18:10||568||568||568||568|0
1655385510000|2022-06-16 13:18:30||567.8||567.8||567.8||567.8|500
1655385540000|2022-06-16 13:19:00||568||568||568||568|795
1655385550000|2022-06-16 13:19:10|568|567.8|568|567.8|568.2|567.8|568|567.6|4436
1655385560000|2022-06-16 13:19:20||567.6||567.6||567.8||567.6|4807
1655385570000|2022-06-16 13:19:30||567.8||567.6||567.8||567.6|3187
1655385580000|2022-06-16 13:19:40|567.8|567.4|567.6|567.4|567.8|567.6|567.6|567.4|750
1655385590000|2022-06-16 13:19:50|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567.2|3397
1655385600000|2022-06-16 13:20:00|567.4|567|567.6|567.4|567.6|567.4|567.4|567|2882
1655385610000|2022-06-16 13:20:10|567.8|567.6|567.8|567.4|567.8|567.6|567.8|567.4|500
1655385620000|2022-06-16 13:20:20|567.6||567.6||567.6||567.6||0
1655385640000|2022-06-16 13:20:40|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567.2|3823
1655385650000|2022-06-16 13:20:50|567.4|567|567.4|567.2|567.4|567.2|567.2|567|10542
1655385660000|2022-06-16 13:21:00||567||567.2||567.2||567|903
1655385670000|2022-06-16 13:21:10||567||567||567.2||567|0
1655385680000|2022-06-16 13:21:20|567.2|566.8|567.2|566.8|567.2|567|567.2|566.8|12772
1655385690000|2022-06-16 13:21:30||567||566.8||567||566.8|894
1655385710000|2022-06-16 13:21:50|567|566.6|567|566.6|567|566.6|567|566.6|6674
1655385720000|2022-06-16 13:22:00|567.2|566.8|567.2|566.8|567.2|567|567.2|566.8|5818
1655385730000|2022-06-16 13:22:10|567|566.6|567.2|566.8|567.2|566.8|567|566.6|373
1655385750000|2022-06-16 13:22:30||567||566.8||567||566.8|1000
1655385760000|2022-06-16 13:22:40|567.4|567|567.4|567|567.4|567.2|567.2|566.8|13407
1655385770000|2022-06-16 13:22:50|567.2||567.2||567.4||567.2||0
1655385780000|2022-06-16 13:23:00||566.8||566.8||567||566.8|0
1655385790000|2022-06-16 13:23:10|567|566.6|567|566.6|567|566.6|567|566.6|4342
1655385800000|2022-06-16 13:23:20|566.8|566.8|567.2|566.8|567.2|566.8|566.8|566.6|25531
1655385810000|2022-06-16 13:23:30||567||566.8||567||566.8|701
1655385820000|2022-06-16 13:23:40|567.4|567|567.4|567|567.4|567.2|567.4|567|3027
1655385840000|2022-06-16 13:24:00||567.2||567||567.2||567|0
1655385850000|2022-06-16 13:24:10|||||||||2631
1655385860000|2022-06-16 13:24:20|567.2||567.4||567.4||567.2||711
1655385880000|2022-06-16 13:24:40||567.2||567||567.2||567|1205
1655385890000|2022-06-16 13:24:50|567.2|566.8|567.4|567|567.4|567|567|566.8|3381
1655385900000|2022-06-16 13:25:00|567.2|566.8|567.4|567.2|567.4|567.2|567.2|566.8|1400
1655385910000|2022-06-16 13:25:10||567||567||567||567|0
1655385920000|2022-06-16 13:25:20|567.2|566.8|567.2|567|567.4|567|567.2|566.8|4040
1655385930000|2022-06-16 13:25:30||566.8||566.8||566.8||566.8|0
1655385950000|2022-06-16 13:25:50|567.4|567|567.4|567|567.4|567.2|567.4|567|7903
1655385960000|2022-06-16 13:26:00|567.2|566.8|567.2|567|567.2|567|567.2|566.8|0
1655385970000|2022-06-16 13:26:10|567.4|567.2|567|566.8|567.4|567.2|567|566.8|3113
1655385980000|2022-06-16 13:26:20|566.8|566.6|567|566.8|567|566.8|566.8|566.6|6601
1655386000000|2022-06-16 13:26:40|567.2|567|567.2|567|567.2|567|567.2|567|8125
1655386010000|2022-06-16 13:26:50||566.8||566.8||566.8||566.8|143
1655386020000|2022-06-16 13:27:00|567.4|567|567.2|567|567.6|567.2|567.2|567|3155
1655386030000|2022-06-16 13:27:10|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567.2|2786
1655386040000|2022-06-16 13:27:20|567.4|567.4|567.8|567.4|567.8|567.4|567.4|567.4|0
1655386050000|2022-06-16 13:27:30|567.6|567.2|567.6|567.4|567.6|567.4|567.6|567.2|4452
1655386060000|2022-06-16 13:27:40||567.2||567.4||567.4||567.2|1736
1655386070000|2022-06-16 13:27:50|567.4|567.2|567.6|567.2|567.6|567.4|567.4|567|1900
1655386080000|2022-06-16 13:28:00|567.8|567.4|568|567.6|568|567.8|567.8|567.4|38412
1655386090000|2022-06-16 13:28:10|567.8||568||568||567.8||2219
1655386100000|2022-06-16 13:28:20|567.8|567.8|568|567.6|568|567.8|567.8|567.6|1958
1655386110000|2022-06-16 13:28:30|568.2|567.8|568.2|567.8|568.2|567.8|568|567.6|1776
1655386120000|2022-06-16 13:28:40|||||||||1000
1655386130000|2022-06-16 13:28:50|568|567.6|567.8|567.4|568|567.6|567.6|567.2|16355
1655386140000|2022-06-16 13:29:00|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|9376
1655386160000|2022-06-16 13:29:20|567.6||567.6||567.6||567.6||48612
1655386170000|2022-06-16 13:29:30|567.4|567.2|567.4|567|567.6|567.2|567.2|567|15955
1655386180000|2022-06-16 13:29:40|567.2|566.8|567.2|566.8|567.4|567|567.2|566.8|3772
1655386190000|2022-06-16 13:29:50|567.4|567|567.2|566.8|567.6|567.2|567|566.8|69278
1655386200000|2022-06-16 13:30:00|567|566.6|566.8|566.4|567.4|567.2|566.6|566.4|105215
1655386210000|2022-06-16 13:30:10|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566.2|5687
1655386220000|2022-06-16 13:30:20|566.8|566.4|566.8|566.6|566.8|566.6|566.6|566.2|6610
1655386230000|2022-06-16 13:30:30|567|566.4|567|566.8|567|566.8|567|566.4|15659
1655386240000|2022-06-16 13:30:40|567.2|566.6|567.2|566.8|567.2|566.8|567|566.6|3730
1655386250000|2022-06-16 13:30:50|567|566.6|567.4|567|567.4|567|567|566.6|2010
1655386260000|2022-06-16 13:31:00|567.2|566.8|566.4|566.2|567.2|566.8|566.2|566|20912
1655386270000|2022-06-16 13:31:10|566.6|566.4|566.8|566.6|566.8|566.6|566.4|566.2|9921
1655386280000|2022-06-16 13:31:20|567|566.8|567|566.6|567|566.8|567|566.6|6089
1655386290000|2022-06-16 13:31:30|566.8|566.4|566.6|566.2|567|566.8|566.6|566.2|17556
1655386300000|2022-06-16 13:31:40|566.4|566|566.8|566.4|567|566.8|566.4|566|6089
1655386310000|2022-06-16 13:31:50|566.6|566.2|566.2|566|566.6|566.2|566.2|566|7248
1655386320000|2022-06-16 13:32:00|566.4|566.2|566.8|566.4|566.8|566.4|566.2|566|8453
1655386330000|2022-06-16 13:32:10|567|566.6|566.6|566.4|567|566.6|566.6|566.2|933
1655386340000|2022-06-16 13:32:20|566.8|566.6|567|566.8|567|566.8|566.8|566.6|500
1655386350000|2022-06-16 13:32:30|567.2|567|567.6|567.2|567.6|567.4|567.2|567|2165
1655386360000|2022-06-16 13:32:40|567.4|567|567.2|566.8|567.6|567|567.2|566.8|1140
1655386370000|2022-06-16 13:32:50|567.4|567|567.6|567.2|567.6|567.2|567.4|566.8|2227
1655386380000|2022-06-16 13:33:00|567.4|567.4|567|566.6|567.4|567.4|567|566.6|3992
1655386390000|2022-06-16 13:33:10|566.8|566.4|567.4|567|567.4|567|566.8|566.4|3310
1655386400000|2022-06-16 13:33:20|567.2|566.8|567|566.6|567.2|566.8|566.8|566.6|8369
1655386410000|2022-06-16 13:33:30|566.8|566.4|565.8|565.4|566.8|566.4|565.6|565.4|22533
1655386420000|2022-06-16 13:33:40|||||||||252
1655386430000|2022-06-16 13:33:50|565.6|565.6|565.4|565|565.6|565.6|565.4|565|12348
1655386440000|2022-06-16 13:34:00|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|4075
1655386450000|2022-06-16 13:34:10|565.4|565.4|565.4|565|565.4|565.4|565.2|565|4993
1655386460000|2022-06-16 13:34:20|565.2|565.2|565.4|565|565.4|565.2|565.2|565|0
1655386470000|2022-06-16 13:34:30||565.2||565||565.2||565|4139
1655386490000|2022-06-16 13:34:50|565.2|565.2|565.4|565.2|565.4|565.2|565.2|565|7190
1655386500000|2022-06-16 13:35:00|565.2|565|565.4|565|565.4|565.2|565.2|565|2495
1655386510000|2022-06-16 13:35:10|565.6|565.2|565.6|565.4|565.6|565.4|565.6|565.2|2398
1655386520000|2022-06-16 13:35:20|565.4|565.2|565.6|565.2|565.6|565.2|565.4|565.2|3180
1655386530000|2022-06-16 13:35:30|565.8|565.4|565.4|565.2|565.8|565.4|565.4|565|5717
1655386540000|2022-06-16 13:35:40|565.6|565|565.6|565.2|565.6|565.2|565.6|565|1009
1655386550000|2022-06-16 13:35:50|565.8|565.4|565.8|565.6|565.8|565.6|565.6|565.4|6251
1655386560000|2022-06-16 13:36:00|565.6|565.4|566.2|565.8|566.2|565.8|565.6|565.2|11288
1655386570000|2022-06-16 13:36:10|566|565.6|565.8|565.4|566.2|565.8|565.6|565.2|60987
1655386580000|2022-06-16 13:36:20|566|565.6|565.6|565.2|566|565.6|565.4|565.2|11656
1655386590000|2022-06-16 13:36:30|565.8|565.4|565.8|565.4|565.8|565.6|565.6|565.4|24567
1655386600000|2022-06-16 13:36:40|565.6|565.2|565.6|565.2|565.8|565.2|565.6|565.2|0
1655386610000|2022-06-16 13:36:50|565.8|565.4|565.8|565.6|566|565.8|565.8|565.2|10758
1655386620000|2022-06-16 13:37:00|566|565.4|566|565.6|566|565.8|565.8|565.4|3495
1655386630000|2022-06-16 13:37:10|566.2|565.8|566.4|566|566.4|566|566|565.6|4622
1655386640000|2022-06-16 13:37:20|566.2|565.8|566.4|566|566.6|566.2|566.2|565.8|43486
1655386650000|2022-06-16 13:37:30|566.2|565.8|566.2|565.8|566.2|565.8|566.2|565.8|0
1655386660000|2022-06-16 13:37:40|566|565.6|566|565.8|566|565.8|566|565.6|2632
1655386670000|2022-06-16 13:37:50|566.2|566|566.4|566|566.4|566|566.2|565.8|7294
1655386680000|2022-06-16 13:38:00|566.2||566.4||566.4||566.2||0
1655386690000|2022-06-16 13:38:10|566.2|565.8|565.8|565.4|566.4|565.8|565.8|565.4|3941
1655386700000|2022-06-16 13:38:20|565.6|565.6|565.8|565.4|565.8|565.6|565.6|565.4|932
1655386710000|2022-06-16 13:38:30|565.6|565.2|565.6|565.2|565.8|565.4|565.6|565.2|0
1655386720000|2022-06-16 13:38:40|565.4|565.4|565.4|565|565.6|565.4|565.4|565|9967
1655386730000|2022-06-16 13:38:50|565.2|564.8|564.6|564.2|565.4|565|564.6|564.2|160569
1655386740000|2022-06-16 13:39:00|564.8|564.4|564.6|564.2|565|564.8|564.6|564.2|10128
1655386750000|2022-06-16 13:39:10|564.4|564|564.2|563.8|564.4|564.2|564|563.8|39851
1655386760000|2022-06-16 13:39:20|564.4|564|564.8|564.4|564.8|564.6|564.2|564|12367
1655386770000|2022-06-16 13:39:30|565|564.6|565|564.6|565|564.8|564.8|564.6|1984
1655386780000|2022-06-16 13:39:40|564.8|564.4|564.8|564.4|565|564.4|564.4|564|39470
1655386790000|2022-06-16 13:39:50|564.6|564.2|564|563.6|564.6|564.4|564|563.6|3509
1655386800000|2022-06-16 13:40:00|563.8|563.4|563.6|563.2|564|563.6|563.4|563|36750
1655386810000|2022-06-16 13:40:10|563.8|563.4|564|563.6|564.2|563.8|563.8|563.4|62396
1655386820000|2022-06-16 13:40:20|563.8|563.4|564|563.6|564|563.8|563.6|563.4|16910
1655386830000|2022-06-16 13:40:30||563.8||563.8||563.8||563.8|13579
1655386840000|2022-06-16 13:40:40|563.8|563.6|563.8|563.4|563.8|563.6|563.8|563.2|9376
1655386850000|2022-06-16 13:40:50|563.6|563.2|563.6|563.2|563.8|563.4|563.6|563|1345
1655386860000|2022-06-16 13:41:00|563.8|563.4|563.6|563.2|563.8|563.4|563.6|563.2|7455
1655386870000|2022-06-16 13:41:10|563.4|563|563.4|563|563.4|563|563.2|563|11220
1655386880000|2022-06-16 13:41:20|563.6|563.2|563.6|563.2|563.8|563.6|563.6|563.2|16080
1655386890000|2022-06-16 13:41:30|563.4|563|563.6|563.2|563.6|563.2|563.4|563|0
1655386900000|2022-06-16 13:41:40|563.8|563.4|564|563.6|564|563.6|563.8|563.4|4688
1655386910000|2022-06-16 13:41:50|564.2|563.8|564.4|564|564.6|564|564.2|563.8|6231
1655386920000|2022-06-16 13:42:00|564.6|564.2|565|564.6|565|564.6|564.4|564|21356
1655386930000|2022-06-16 13:42:10|564.8|564.8|565.4|565|565.4|565|564.8|564.8|29125
1655386940000|2022-06-16 13:42:20|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|484
1655386950000|2022-06-16 13:42:30|565.4|565.4|565.2|565|565.6|565.4|565.2|565|6300
1655386960000|2022-06-16 13:42:40|565.4|564.8|564.8|564.4|565.4|565|564.4|564.2|39894
1655386970000|2022-06-16 13:42:50|564.6|564.2|564.8|564.4|564.8|564.6|564.6|564.2|1554
1655386980000|2022-06-16 13:43:00|564.6|564.2|564.8|564.4|564.8|564.4|564.6|564.2|0
1655386990000|2022-06-16 13:43:10|565|564.6|565|564.6|565.2|564.8|565|564.6|3788
1655387000000|2022-06-16 13:43:20|564.8|564.4|564|563.6|565|564.4|564|563.6|23143
1655387010000|2022-06-16 13:43:30|563.8|563.4|563.6|563.2|563.8|563.4|563.6|563.2|21959
1655387030000|2022-06-16 13:43:50|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|6791
1655387040000|2022-06-16 13:44:00|563.6|563.2|563.2|562.8|563.6|563.2|563|562.8|115780
1655387050000|2022-06-16 13:44:10|563.4|563|563.2|562.8|563.6|563.2|563.2|562.8|13229
1655387060000|2022-06-16 13:44:20|563|562.6|562.8|562.4|563.2|562.6|562.6|562.2|73270
1655387070000|2022-06-16 13:44:30|562.6|562.2|562.4|562|562.6|562.2|562.4|562|1262
1655387080000|2022-06-16 13:44:40|562.6|562.2|562.6|562.2|562.6|562.4|562.6|562.2|4740
1655387090000|2022-06-16 13:44:50|562.8|562.4|562.8|562.2|563|562.8|562.6|562.2|21921
1655387100000|2022-06-16 13:45:00|562.6|562|562.8|562.4|562.8|562.4|562.2|562|9612
1655387110000|2022-06-16 13:45:10|563|562.6|563.2|562.8|563.2|562.8|562.8|562.4|973
1655387120000|2022-06-16 13:45:20|563|562.6|563|562.6|563.2|562.8|563|562.4|0
1655387130000|2022-06-16 13:45:30|563.2|562.8|563.2|562.8|563.2|563|563|562.6|2500
1655387140000|2022-06-16 13:45:40|563|562.6|562.8|562.4|563|562.6|562.8|562.4|1132
1655387150000|2022-06-16 13:45:50|563|562.6|563|562.8|563|562.8|563|562.4|3079
1655387160000|2022-06-16 13:46:00|562.8|562.6|563|562.6|563|562.6|562.8|562.4|3986
1655387170000|2022-06-16 13:46:10|562.8|562.4|562.6|562.2|562.8|562.4|562.4|562.2|2181
1655387180000|2022-06-16 13:46:20|562.4|562|561.8|561.4|562.6|562|561.4|561.2|86023
1655387190000|2022-06-16 13:46:30|561.6|561.2|561.4|561|561.8|561.2|561.4|561|5884
1655387200000|2022-06-16 13:46:40||561.2||561||561.2||561|5208
1655387210000|2022-06-16 13:46:50|561.6|561.2|562.2|562|562.2|562|561.6|561.2|8518
1655387220000|2022-06-16 13:47:00|562.4||562.4||562.4||562.4||0
1655387230000|2022-06-16 13:47:10|562.2||562.2||562.2||562.2||7304
1655387240000|2022-06-16 13:47:20|562.4||562.4||562.4||562.2||1190
1655387250000|2022-06-16 13:47:30|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|51
1655387260000|2022-06-16 13:47:40|562.8|562.4|563|562.6|563|562.6|562.6|562.2|7411
1655387270000|2022-06-16 13:47:50|562.8|562.4|562.8|562.4|563|562.4|562.6|562.2|18525
1655387280000|2022-06-16 13:48:00|562.6|562.2|562.8|562.4|562.8|562.4|562.4|562|2204
1655387290000|2022-06-16 13:48:10|563|562.6|563|562.6|563|562.6|563|562.6|1318
1655387300000|2022-06-16 13:48:20|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|854
1655387310000|2022-06-16 13:48:30||563||563||563||562.8|1459
1655387320000|2022-06-16 13:48:40|562.8|562.6|563|562.6|563|562.6|562.6|562.4|39842
1655387330000|2022-06-16 13:48:50|562.8|562.8|563.2|562.8|563.2|562.8|562.8|562.6|17565
1655387340000|2022-06-16 13:49:00|563|563|563|562.4|563|563|563|562.4|3500
1655387350000|2022-06-16 13:49:10|563.2|562.6|563.4|563|563.4|563|563.2|562.4|20421
1655387360000|2022-06-16 13:49:20|563.2|563.2|563.4|563|563.4|563.2|563.2|563|0
1655387370000|2022-06-16 13:49:30|563.2||563.4||563.4||563.2||8264
1655387380000|2022-06-16 13:49:40||563.2||563||563.2||563|2500
1655387390000|2022-06-16 13:49:50|563.2|562.8|563|562.6|563.2|562.8|563|562.6|2194
1655387400000|2022-06-16 13:50:00|562.8|562.4|562.2|561.8|562.8|562.4|562.2|561.8|6736
1655387410000|2022-06-16 13:50:10|562|561.6|561.4|561.2|562.2|561.6|561.2|561|15571
1655387420000|2022-06-16 13:50:20|561.6|561.4|562|561.6|562|561.6|561.6|561.2|2705
1655387430000|2022-06-16 13:50:30|562.2|561.8|562|561.6|562.2|561.8|562|561.6|737
1655387440000|2022-06-16 13:50:40|561.8|561.4|561.8|561.2|561.8|561.4|561.6|561.2|0
1655387450000|2022-06-16 13:50:50|561.6||561.6||561.6||561.6||0
1655387460000|2022-06-16 13:51:00|||||||||1000
1655387470000|2022-06-16 13:51:10|561.8|561.4|561.8|561.4|561.8|561.4|561.8|561.4|1329
1655387480000|2022-06-16 13:51:20|561.6|561.6|561.6|561.2|561.8|561.6|561.4|561|21725
1655387490000|2022-06-16 13:51:30|561.8|561.4|561.8|561.4|561.8|561.4|561.6|561.4|850
1655387500000|2022-06-16 13:51:40|561.6||561.8||561.8||561.6||6872
1655387520000|2022-06-16 13:52:00|562|561.6|562.2|561.8|562.2|561.8|561.8|561.6|7125
1655387530000|2022-06-16 13:52:10|562|561.6|562.4|562|562.4|562|561.8|561.6|35261
1655387540000|2022-06-16 13:52:20|||||||||10
1655387550000|2022-06-16 13:52:30|562.2|561.8|562|561.6|562.4|562|562|561.6|47614
1655387570000|2022-06-16 13:52:50|562.2|561.8|562.2|561.8|562.2|562|562.2|561.6|11792
1655387580000|2022-06-16 13:53:00|562||562||562||562||500
1655387590000|2022-06-16 13:53:10|562.2|562|562.2|562|562.2|562|562.2|562|78
1655387600000|2022-06-16 13:53:20|562|561.8|562|561.8|562.2|561.8|561.8|561.6|3434
1655387610000|2022-06-16 13:53:30|561.8|561.6|561.8|561.4|561.8|561.6|561.8|561.4|1421
1655387620000|2022-06-16 13:53:40|561.6|561.6|561.8|561.6|561.8|561.6|561.6|561.4|7300
1655387640000|2022-06-16 13:54:00|561.6|561.4|561.8|561.4|561.8|561.4|561.6|561.4|7058
1655387650000|2022-06-16 13:54:10|562|561.6|561.8|561.4|562.2|561.6|561.8|561.4|4988
1655387660000|2022-06-16 13:54:20|562|561.6|562.2|561.8|562.2|561.8|562|561.4|1848
1655387670000|2022-06-16 13:54:30|562|562|562.4|562.2|562.6|562.4|562|561.8|30977
1655387680000|2022-06-16 13:54:40|562.2|562|562|561.6|562.2|562|562|561.6|13703
1655387690000|2022-06-16 13:54:50|562.2|561.8|562.4|562|562.4|562.2|562|561.8|9902
1655387700000|2022-06-16 13:55:00|562.2|561.8|562.4|562|562.4|562|562.2|561.8|1258
1655387710000|2022-06-16 13:55:10|562.2|562.2|562.6|562.2|562.6|562.4|562.2|562|16281
1655387720000|2022-06-16 13:55:20|562.8|562.4|563.2|562.8|563.2|562.8|562.8|562.4|21319
1655387730000|2022-06-16 13:55:30|563|562.6|562.6|562.2|563.2|562.6|562.4|562.2|39444
1655387740000|2022-06-16 13:55:40|562.4|561.8|562.2|561.8|562.4|562.2|562|561.8|53755
1655387750000|2022-06-16 13:55:50|562.4|562|562.4|562.2|562.4|562.2|562.4|562|923
1655387760000|2022-06-16 13:56:00|562.2|562|562.2|561.8|562.2|562|562.2|561.8|3225
1655387770000|2022-06-16 13:56:10|562.4|562|562.4|562|562.4|562.2|562.4|562|1869
1655387780000|2022-06-16 13:56:20|562.2|561.8|562.2|561.8|562.2|561.8|562.2|561.8|588
1655387790000|2022-06-16 13:56:30|562|561.4|561.4|561|562.2|561.4|561.4|561|104253
1655387800000|2022-06-16 13:56:40|561.2|560.8|561.2|560.8|561.2|561|561|560.6|23257
1655387810000|2022-06-16 13:56:50|561.4|561|561.4|561|561.4|561.2|561.4|560.8|4814
1655387820000|2022-06-16 13:57:00|561.2|560.8|561.2|560.8|561.2|561|561.2|560.8|3094
1655387830000|2022-06-16 13:57:10|561.4|561|561.2|560.8|561.4|561.2|561.2|560.8|1992
1655387840000|2022-06-16 13:57:20|561.4|561|561.4|561|561.4|561|561.4|561|0
1655387850000|2022-06-16 13:57:30|561.2|560.8|561.2|560.8|561.2|560.8|561|560.8|2661
1655387860000|2022-06-16 13:57:40||561||560.8||561||560.8|0
1655387870000|2022-06-16 13:57:50|561|560.6|561.2|560.8|561.2|560.8|561|560.6|1813
1655387890000|2022-06-16 13:58:10|561|560.6|561.2|560.8|561.2|560.8|561|560.6|6268
1655387900000|2022-06-16 13:58:20|561.4|561|561.6|561.4|561.6|561.4|561.4|561|21479
1655387910000|2022-06-16 13:58:30|561.8|561.6|561.2|560.8|561.8|561.6|561.2|560.8|17847
1655387920000|2022-06-16 13:58:40|561.4|561|561.8|561.4|561.8|561.4|561.4|561|14074
1655387930000|2022-06-16 13:58:50|561.6|561.2|561.4|561|561.8|561.4|561.2|561|37359
1655387940000|2022-06-16 13:59:00|561.2|560.8|561|560.8|561.4|560.8|561|560.8|7915
1655387950000|2022-06-16 13:59:10|561.2|560.6|560.8|560.4|561.2|560.6|560.6|560.4|54877
1655387960000|2022-06-16 13:59:20|561|560.6|561.2|560.8|561.2|561|561|560.4|36340
1655387970000|2022-06-16 13:59:30|561|560.6|561|560.4|561.2|560.8|560.8|560.4|34519
1655387980000|2022-06-16 13:59:40|560.8|560.2|560.4|560.2|560.8|560.2|560.4|560|15468
1655387990000|2022-06-16 13:59:50|560.6||560.6||560.6||560.4||17675
1655388000000|2022-06-16 14:00:00|560.4|560|560.4|560|560.4|560|560.2|560|27595
1655388010000|2022-06-16 14:00:10|560.2|559.8|558.8|558.4|560.4|559.8|558.6|558.4|283212
1655388020000|2022-06-16 14:00:20|558.6|558.2|559.2|558.8|559.2|558.8|558.4|558.2|55078
1655388030000|2022-06-16 14:00:30|559.4|559|559.6|559|559.6|559.2|559.2|558.8|21199
1655388040000|2022-06-16 14:00:40|559.4|558.8|559.2|558.8|559.4|558.8|559.2|558.8|2762
1655388050000|2022-06-16 14:00:50|559|558.6|559|558.4|559.2|558.6|558.6|558.4|12729
1655388060000|2022-06-16 14:01:00|558.8|558.2|558.4|558|558.8|558.2|557.8|557.6|54404
1655388070000|2022-06-16 14:01:10|558.2|557.8|558|557.6|558.2|557.8|558|557.6|21900
1655388080000|2022-06-16 14:01:20|558.2|557.8|558.4|558|558.4|558|558|557.6|7295
1655388090000|2022-06-16 14:01:30|558.2|558.2|558.4|558|558.4|558.2|558.2|558|996
1655388100000|2022-06-16 14:01:40|558.2|558.2|558.4|558.2|558.6|558.2|558.2|558.2|2600
1655388110000|2022-06-16 14:01:50|558.2|558|559.2|558.6|559.2|558.6|558.2|558|20217
1655388120000|2022-06-16 14:02:00|559||559||559||559||1025
1655388130000|2022-06-16 14:02:10|558.8|558.4|558|557.6|559|558.4|557.8|557.2|51416
1655388140000|2022-06-16 14:02:20|557.8|557.4|558|557.8|558.2|558|557.8|557.4|23629
1655388150000|2022-06-16 14:02:30|557.8|557.6|558|557.6|558.2|557.8|557.8|557.6|17706
1655388160000|2022-06-16 14:02:40|557.8|557.8|557.8|557.4|558|557.8|557.6|557.4|43686
1655388170000|2022-06-16 14:02:50|557.6|557.2|557.4|556.8|557.8|557.2|557|556.6|22351
1655388180000|2022-06-16 14:03:00|557.2|557|558|557.4|558|557.4|557.2|556.8|40883
1655388200000|2022-06-16 14:03:20|557.8|557.6|558|557.6|558|557.6|557.8|557.6|5893
1655388210000|2022-06-16 14:03:30|558.2|557.8|559|558.4|559|558.4|558.2|557.6|20654
1655388220000|2022-06-16 14:03:40|558.8|558.2|558.6|558.2|558.8|558.4|558.6|558.2|14516
1655388230000|2022-06-16 14:03:50|558.4|558|558.4|558|558.6|558.2|558|557.8|59739
1655388240000|2022-06-16 14:04:00|558.6|558.2|558.6|558|558.8|558.4|558.6|558|10197
1655388250000|2022-06-16 14:04:10|558.4|557.8|558.4|558|558.4|558|558.4|557.8|0
1655388260000|2022-06-16 14:04:20|558.2|558.2|558.6|558.4|558.6|558.4|558.2|558|16051
1655388270000|2022-06-16 14:04:30|558.4|558.2|558.4|558|558.4|558.4|558.2|558|4307
1655388280000|2022-06-16 14:04:40|558.2|557.8|558.2|557.8|558.2|557.8|558.2|557.8|6688
1655388290000|2022-06-16 14:04:50|558|557.6|557.6|557.2|558|557.6|557.6|557.2|2497
1655388300000|2022-06-16 14:05:00|557.8|557.4|557.6|557.2|557.8|557.4|557.6|557.2|10817
1655388310000|2022-06-16 14:05:10|557.4|557|557|556.6|557.6|557|557|556.6|10389
1655388320000|2022-06-16 14:05:20|557.2|556.8|557.4|557|557.4|557|557.2|556.8|7198
1655388330000|2022-06-16 14:05:30|557.6|556.8|558|557.6|558|557.6|557.6|556.8|22549
1655388340000|2022-06-16 14:05:40|557.8|557.4|557.8|557.4|557.8|557.4|557.8|557.4|107
1655388360000|2022-06-16 14:06:00|558|557.6|558.2|557.8|558.2|557.8|557.8|557.4|50779
1655388370000|2022-06-16 14:06:10|558|557.6|558|557.6|558.2|557.6|557.8|557.4|1741
1655388380000|2022-06-16 14:06:20|557.8||558||558||557.8||0
1655388390000|2022-06-16 14:06:30|558.2|557.8|558.6|558.2|558.6|558.2|558.2|557.6|23822
1655388410000|2022-06-16 14:06:50|558.8|558.4|558.8|558.6|558.8|558.6|558.8|558.4|6427
1655388420000|2022-06-16 14:07:00|558.6|558.4|558.4|558|558.8|558.6|558.4|558|65169
1655388430000|2022-06-16 14:07:10|558.6|558.2|558.6|558.2|558.8|558.4|558.6|558.2|612
1655388440000|2022-06-16 14:07:20|558.8||558.6||558.8||558.6||0
1655388450000|2022-06-16 14:07:30|558.8|558.4|558.4|558.2|558.8|558.6|558.4|558.2|44585
1655388460000|2022-06-16 14:07:40|558.6|558.4|558.6|558.2|558.8|558.4|558.6|558.2|5161
1655388470000|2022-06-16 14:07:50|558.4||558.6||558.6||558.4||0
1655388480000|2022-06-16 14:08:00|558.8|558.4|558.2|557.8|559|558.8|558.2|557.8|31242
1655388490000|2022-06-16 14:08:10|558|557.6|558|557.4|558|557.6|558|557.4|0
1655388500000|2022-06-16 14:08:20||557.6||557.6||557.6||557.4|3094
1655388510000|2022-06-16 14:08:30|557.8|557.4|557.8|557.4|557.8|557.6|557.4|557|19015
1655388520000|2022-06-16 14:08:40|557.6|557.2|557.6|557.2|557.6|557.2|557.4|557|0
1655388530000|2022-06-16 14:08:50|557.8|557.4|558|557.6|558|557.6|557.8|557.4|1634
1655388540000|2022-06-16 14:09:00|||||||||700
1655388550000|2022-06-16 14:09:10|558.2|557.8|558.4|558|558.4|558|558|557.8|3021
1655388560000|2022-06-16 14:09:20|558.6|558.2|558.6|558.2|558.6|558.2|558.6|558.2|758
1655388570000|2022-06-16 14:09:30|558.8|558.4|558.8|558.4|559.2|558.8|558.8|558.4|4353
1655388600000|2022-06-16 14:10:00|559|558.6|559|558.6|559|558.6|559|558.6|11430
1655388620000|2022-06-16 14:10:20|558.8|558.4|558.2|557.8|558.8|558.4|558|557.6|8587
1655388630000|2022-06-16 14:10:30|558.4|558|558.4|558|558.4|558|558.2|558|6894
1655388640000|2022-06-16 14:10:40||558.2||558||558.2||558|0
1655388650000|2022-06-16 14:10:50|558.2||558.4||558.4||558.2||0
1655388660000|2022-06-16 14:11:00|558.6|558.2|558.6|558.2|558.6|558.4|558.6|558.2|10183
1655388670000|2022-06-16 14:11:10|558.8|558.4|558.4|558|558.8|558.4|558.4|558|7407
1655388680000|2022-06-16 14:11:20|558.2|557.8|558|557.6|558.2|557.8|558|557.6|400
1655388690000|2022-06-16 14:11:30|557.8|557.4|557.6|557.2|557.8|557.4|557.2|557|19806
1655388700000|2022-06-16 14:11:40||557.4||557.4||557.4||557.4|399
1655388710000|2022-06-16 14:11:50|557.8|557.6|558|557.6|558|557.6|557.8|557.6|4206
1655388720000|2022-06-16 14:12:00|557.8||558||558||557.8||0
1655388730000|2022-06-16 14:12:10|558.2|557.8|558|557.8|558.4|558|558|557.8|19921
1655388740000|2022-06-16 14:12:20|558.2|558|558.2|558|558.2|558|558|557.8|3587
1655388750000|2022-06-16 14:12:30|558.4||558.4||558.4||558.4||6380
1655388760000|2022-06-16 14:12:40|558.6|558.2|558.4|558.2|558.6|558.2|558.4|558.2|4144
1655388770000|2022-06-16 14:12:50|558.6||558.6||558.6||558.6||600
1655388780000|2022-06-16 14:13:00|558.8|558.4|559|558.6|559|558.6|558.8|558.4|2006
1655388790000|2022-06-16 14:13:10|559.2|558.8|559.2|558.8|559.2|558.8|559.2|558.8|0
1655388800000|2022-06-16 14:13:20|559.4|559|559.6|559.2|559.6|559.2|559.4|559|0
1655388820000|2022-06-16 14:13:40|559.4|559.4|559.4|559|559.4|559.4|559.4|559|8169
1655388830000|2022-06-16 14:13:50|559.6|559.2|559.6|559.2|559.6|559.2|559.6|559.2|1082
1655388840000|2022-06-16 14:14:00|||||||||200
1655388850000|2022-06-16 14:14:10|559.8|559.4|560|559.6|560|559.6|559.8|559.4|3573
1655388860000|2022-06-16 14:14:20|559.8|559.4|559.6|559.2|559.8|559.4|559.4|559.2|7473
1655388870000|2022-06-16 14:14:30|559.4|559|559.2|558.8|559.6|559.2|559|558.8|3454
1655388890000|2022-06-16 14:14:50|559|558.6|559.2|558.8|559.2|558.8|559|558.6|7163
1655388900000|2022-06-16 14:15:00|559|558.6|558.6|558.4|559.2|558.6|558.4|558|6764
1655388910000|2022-06-16 14:15:10|558.8|558.2|558.8|558.4|559|558.8|558.8|558.2|12003
1655388920000|2022-06-16 14:15:20|559|558.6|558.8|558.4|559|558.6|558.6|558.4|4413
1655388930000|2022-06-16 14:15:30|559|558.6|559.2|558.8|559.2|558.8|559|558.6|2928
1655388940000|2022-06-16 14:15:40|559|559|559.4|559|559.4|559|559|558.8|9116
1655388950000|2022-06-16 14:15:50|559.6|559.2|559.6|559.2|559.6|559.4|559.6|559.2|8356
1655388960000|2022-06-16 14:16:00|559.8|559.4|559.8|559.4|560|559.6|559.6|559.2|11961
1655388970000|2022-06-16 14:16:10|559.6|559.2|559.2|558.8|559.6|559.2|559.2|558.8|19175
1655388980000|2022-06-16 14:16:20|559|558.6|558.8|558.4|559|558.6|558.6|558.4|7197
1655388990000|2022-06-16 14:16:30|559|558.6|558.8|558.6|559|558.8|558.8|558.6|0
1655389000000|2022-06-16 14:16:40|558.6|558.4|559|558.6|559|558.6|558.6|558.4|2132
1655389010000|2022-06-16 14:16:50|559.2|558.8|559.6|559.2|559.6|559.2|559.2|558.8|995
1655389020000|2022-06-16 14:17:00|559.4|559.4|559.8|559.4|559.8|559.4|559.4|559.2|10696
1655389030000|2022-06-16 14:17:10|559.6|559.6|560.2|559.8|560.2|560|559.6|559.4|45680
1655389040000|2022-06-16 14:17:20|560|560|560.6|560.2|560.6|560.2|560|559.8|7638
1655389060000|2022-06-16 14:17:40|||||||||547
1655389070000|2022-06-16 14:17:50|560.4|560.4|559.8|559.4|560.6|560.4|559.6|559.2|28751
1655389080000|2022-06-16 14:18:00||559.2||559.4||559.4||559.2|0
1655389090000|2022-06-16 14:18:10|560|559.6|560|559.6|560|559.8|559.8|559.4|15887
1655389100000|2022-06-16 14:18:20|559.8|559.4|559.8|559.4|560|559.4|559.8|559.4|0
1655389110000|2022-06-16 14:18:30|560|559.6|559.6|559.2|560|559.6|559.6|559.2|13835
1655389120000|2022-06-16 14:18:40|559.4|559|559.4|559|559.6|559|559.2|559|7459
1655389130000|2022-06-16 14:18:50|559.6|559.2|559.6|559.2|559.6|559.4|559.4|559|12692
1655389140000|2022-06-16 14:19:00|559.8|559.4|559.6|559.2|559.8|559.4|559.4|559|17196
1655389150000|2022-06-16 14:19:10|559.4|559|559.4|559|559.6|559.2|559.2|558.8|21026
1655389160000|2022-06-16 14:19:20|559.2|558.8|559.2|558.8|559.2|558.8|559.2|558.8|839
1655389170000|2022-06-16 14:19:30|559.4|558.6|559.2|558.8|559.4|559|559.2|558.6|7319
1655389180000|2022-06-16 14:19:40|559|558.6|558.4|558|559.2|558.6|558|557.8|74272
1655389190000|2022-06-16 14:19:50|558.6|558.2|558.6|558.4|558.6|558.4|558.4|558.2|3075
1655389200000|2022-06-16 14:20:00|558.8|558.2|558.8|558.6|558.8|558.6|558.6|558.2|19667
1655389210000|2022-06-16 14:20:10|558.6|558.4|558.6|558.4|558.6|558.6|558.6|558.2|2286
1655389220000|2022-06-16 14:20:20|558.8|558.6|559.2|558.8|559.4|558.8|558.8|558.6|10592
1655389230000|2022-06-16 14:20:30|559|558.6|558.2|557.8|559.2|558.6|558.2|557.8|43121
1655389250000|2022-06-16 14:20:50|558|558|558.2|557.8|558.2|558|558|557.8|892
1655389260000|2022-06-16 14:21:00||558||557.8||558||557.8|916
1655389270000|2022-06-16 14:21:10|558.4|558|558.4|558|558.4|558|558.2|557.8|1073
1655389280000|2022-06-16 14:21:20|558.2|557.8|558.6|558.4|558.6|558.4|558.2|557.8|3330
1655389290000|2022-06-16 14:21:30|558.8|558.2|558.8|558.4|558.8|558.4|558.6|558.2|1
1655389300000|2022-06-16 14:21:40|559|558.6|558.8|558.4|559|558.8|558.8|558.4|3594
1655389320000|2022-06-16 14:22:00|558.6|558.2|558.6|558.2|558.6|558.2|558.6|558.2|0
1655389330000|2022-06-16 14:22:10|558.8|558.4|559.2|558.8|559.2|559|558.8|558.4|1885
1655389340000|2022-06-16 14:22:20|559|558.6|558.8|558.6|559|558.6|558.8|558.6|5539
1655389350000|2022-06-16 14:22:30|559|558.8|559.2|558.8|559.2|558.8|558.8|558.8|1
1655389360000|2022-06-16 14:22:40|559||559||559||559||0
1655389370000|2022-06-16 14:22:50||558.6||558.6||558.6||558.6|1286
1655389380000|2022-06-16 14:23:00|559.2|558.8|559.6|559.2|559.6|559.2|559.2|558.8|1113
1655389390000|2022-06-16 14:23:10|559.4|559|559.4|559|559.4|559|559|558.8|8586
1655389400000|2022-06-16 14:23:20|559.6|559.2|559.4|559.2|559.6|559.2|559.4|559|6096
1655389420000|2022-06-16 14:23:40|559.6||559.6||559.6||559.6||6002
1655389430000|2022-06-16 14:23:50||559.4||559.4||559.4||559.4|0
1655389440000|2022-06-16 14:24:00|559.4|559.2|559.8|559.4|559.8|559.6|559.4|559.2|15089
1655389450000|2022-06-16 14:24:10|559.6|559.2|559.6|559.2|559.8|559.4|559.4|559|735
1655389460000|2022-06-16 14:24:20|559.8|559.4|559.6|559.4|559.8|559.4|559.6|559.2|538
1655389470000|2022-06-16 14:24:30|559.8|559.2|559.8|559.4|559.8|559.4|559.6|559.2|385
1655389480000|2022-06-16 14:24:40|559.6|559.2|559.8|559.4|559.8|559.6|559.6|559.2|77
1655389490000|2022-06-16 14:24:50|559.6||559.8||559.8||559.6||1594
1655389500000|2022-06-16 14:25:00|560|559.6|559.8|559.4|560|559.8|559.8|559.4|2925
1655389510000|2022-06-16 14:25:10|560|559.6|560|559.6|560|559.6|559.8|559.4|476
1655389520000|2022-06-16 14:25:20|559.8|559.8|560.2|559.8|560.2|559.8|559.8|559.6|12227
1655389530000|2022-06-16 14:25:30|560.4|560|560.2|559.8|560.4|560|560|559.8|1513
1655389540000|2022-06-16 14:25:40|560|560|560.6|560.2|560.6|560.2|560|560|2702
1655389550000|2022-06-16 14:25:50|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560.4|1017
1655389560000|2022-06-16 14:26:00|561|560.6|561.2|560.8|561.2|560.8|561|560.6|3205
1655389570000|2022-06-16 14:26:10||561||560.8||561||560.8|15905
1655389580000|2022-06-16 14:26:20|561.4|561|561.6|561.4|561.6|561.4|561.2|561|23746
1655389590000|2022-06-16 14:26:30|561.8|561.6|562.2|561.8|562.2|561.8|561.8|561.6|3482
1655389600000|2022-06-16 14:26:40|562|561.6|561.4|561.2|562.2|561.6|561.4|561.2|17873
1655389610000|2022-06-16 14:26:50|561.6|561|561.2|561|561.6|561|561|560.8|14776
1655389620000|2022-06-16 14:27:00|561.4|561.2|561.6|561.2|561.6|561.2|561.2|561|800
1655389630000|2022-06-16 14:27:10|561.8|561.4|561.2|560.8|561.8|561.4|561.2|560.8|2892
1655389640000|2022-06-16 14:27:20|561.4|561|561.2|561|561.4|561|561.2|560.8|10437
1655389650000|2022-06-16 14:27:30|561.4|560.8|560.2|559.8|561.4|561|560|559.8|34244
1655389660000|2022-06-16 14:27:40|560|559.6|560|559.6|560|559.6|560|559.6|2285
1655389670000|2022-06-16 14:27:50|559.8|559.4|559.6|559.4|560|559.4|559.4|559|12118
1655389680000|2022-06-16 14:28:00|559.4|559.2|559.2|559|559.6|559.4|559.2|559|2728
1655389690000|2022-06-16 14:28:10|559.4|559.2|560|559.8|560.2|559.8|559.4|559.2|5749
1655389700000|2022-06-16 14:28:20|560.2|559.6|560.2|560|560.2|560|560|559.6|1070
1655389710000|2022-06-16 14:28:30|560.4|560.2|560.4|560.2|560.6|560.2|560.2|560|4861
1655389720000|2022-06-16 14:28:40|560.6|560.4|560.6|560.2|560.6|560.4|560.4|560.2|0
1655389730000|2022-06-16 14:28:50|560.4|560.4|560.6|560.4|560.6|560.4|560.4|560.2|3659
1655389740000|2022-06-16 14:29:00|560.8|560.6|560.8|560.4|561.2|561|560.8|560.4|4716
1655389750000|2022-06-16 14:29:10|||||||||1140
1655389760000|2022-06-16 14:29:20|561|560.6|561.2|560.8|561.2|561|561|560.4|3687
1655389770000|2022-06-16 14:29:30|561|560.6|561|560.8|561.2|560.8|560.8|560.4|2074
1655389780000|2022-06-16 14:29:40|560.8|560.6|561|560.6|561|560.8|560.8|560.4|2038
1655389790000|2022-06-16 14:29:50|560.8|560.8|560.8|560.4|561|560.8|560.8|560.4|2071
1655389800000|2022-06-16 14:30:00|560.6|560.2|560.6|560.2|560.6|560.2|560.2|560|1887
1655389810000|2022-06-16 14:30:10|560.4|560|560.2|559.8|560.4|560|560|559.8|1000
1655389820000|2022-06-16 14:30:20|560|559.6|560|559.6|560.2|559.8|559.8|559.6|10229
1655389830000|2022-06-16 14:30:30|559.8|559.4|559.6|559.2|560|559.6|559.6|559.2|1800
1655389840000|2022-06-16 14:30:40|559.8|559.4|559.6|559.2|559.8|559.4|559.6|559.2|511
1655389860000|2022-06-16 14:31:00|559.4|559|559.6|559.2|559.6|559.2|559.4|559|0
1655389870000|2022-06-16 14:31:10|559.8|559.4|559.8|559.4|559.8|559.4|559.8|559.4|5098
1655389880000|2022-06-16 14:31:20||559.6||559.4||559.6||559.4|8
1655389890000|2022-06-16 14:31:30|560|559.6|560.2|560|560.2|560|560|559.4|4800
1655389900000|2022-06-16 14:31:40|560.4|559.8|560.4|560.2|560.6|560.2|560.4|559.8|12768
1655389910000|2022-06-16 14:31:50|560.2|560|560.2|559.8|560.4|560|560|559.6|7368
1655389920000|2022-06-16 14:32:00|560|559.6|559.8|559.4|560|559.8|559.6|559.4|15708
1655389930000|2022-06-16 14:32:10||559.6||559.6||559.6||559.6|0
1655389940000|2022-06-16 14:32:20|559.6|559.4|560.2|559.8|560.2|559.8|559.6|559.4|4035
1655389950000|2022-06-16 14:32:30|560.4|560|559.2|559|560.4|560|559.2|559|26600
1655389960000|2022-06-16 14:32:40|559.4||559.4||559.4||559.4||1448
1655389970000|2022-06-16 14:32:50|559.6|559.2|559.8|559.4|560|559.6|559.6|559|2952
1655389980000|2022-06-16 14:33:00|560|559.6|560.2|559.8|560.2|560|559.8|559.4|25971
1655389990000|2022-06-16 14:33:10|560.4|560|560.8|560.4|560.8|560.4|560.4|559.8|10310
1655390000000|2022-06-16 14:33:20|560.6|560.2|560.6|560.2|560.6|560.4|560.4|560|2771
1655390010000|2022-06-16 14:33:30|560.4|560|560.4|560|560.4|560|560.2|559.8|5620
1655390020000|2022-06-16 14:33:40||560.2||560||560.2||560|3957
1655390030000|2022-06-16 14:33:50|560.6|560.2|560.6|560.2|560.6|560.2|560.6|560.2|0
1655390040000|2022-06-16 14:34:00|560.4|560|560.4|560|560.4|560|560.2|560|5151
1655390050000|2022-06-16 14:34:10|560.2|560.2|560.4|560|560.4|560.2|560.2|560|5109
1655390060000|2022-06-16 14:34:20|560.6|560.2|560.8|560.4|560.8|560.4|560.4|560.2|8467
1655390080000|2022-06-16 14:34:40||560.6||560.4||560.6||560.4|500
1655390090000|2022-06-16 14:34:50|||||||||221
1655390100000|2022-06-16 14:35:00|560.6|560.2|559.4|559|560.6|560.2|559.2|559|86908
1655390110000|2022-06-16 14:35:10|559.2|558.8|559.4|559|559.6|559.4|559|558.6|25920
1655390120000|2022-06-16 14:35:20|559.6|559.2|559.4|559|559.6|559.4|559.4|559|1000
1655390150000|2022-06-16 14:35:50|559.2|558.8|559|558.6|559.4|558.8|558.8|558.6|8076
1655390160000|2022-06-16 14:36:00|559.2|558.8|559|558.6|559.2|558.8|559|558.6|924
1655390170000|2022-06-16 14:36:10|559.2|558.8|559.2|558.8|559.2|558.8|559|558.6|1860
1655390180000|2022-06-16 14:36:20|559|558.6|559.2|558.8|559.2|558.8|559|558.6|994
1655390190000|2022-06-16 14:36:30|559|558.6|559.4|559.2|559.4|559.2|559|558.6|6585
1655390200000|2022-06-16 14:36:40|559.2|559|559.2|558.8|559.2|559|559.2|558.8|5195
1655390210000|2022-06-16 14:36:50|559|558.6|558.8|558.4|559.2|558.8|558.6|558.4|2591
1655390220000|2022-06-16 14:37:00|558.6|558.6|558.8|558.6|558.8|558.6|558.6|558.4|1070
1655390230000|2022-06-16 14:37:10|559|558.8|558.8|558.4|559.2|558.8|558.8|558.4|4237
1655390250000|2022-06-16 14:37:30|559|558.6|559|558.8|559|558.8|559|558.6|546
1655390260000|2022-06-16 14:37:40|559.2|559|559|558.8|559.2|559|559|558.8|1396
1655390270000|2022-06-16 14:37:50|559.2|558.6|559.2|559|559.4|559.2|559.2|558.6|4719
1655390280000|2022-06-16 14:38:00|559|558.8|559|558.6|559|558.8|559|558.6|1074
1655390290000|2022-06-16 14:38:10|558.8|558.4|558.8|558.4|559|558.4|558.8|558.4|0
1655390300000|2022-06-16 14:38:20|559|558.6|558.8|558.4|559|558.6|558.8|558.4|500
1655390320000|2022-06-16 14:38:40|559|558.6|559|558.6|559|558.8|559|558.6|10563
1655390330000|2022-06-16 14:38:50|559.2|558.8|559.2|558.8|559.2|559|559.2|558.8|4943
1655390340000|2022-06-16 14:39:00|559|558.6|558.8|558.4|559|558.6|558.8|558.4|3534
1655390350000|2022-06-16 14:39:10|558.6||558.8||558.8||558.6||4013
1655390360000|2022-06-16 14:39:20||558.6||558.4||558.6||558.4|17356
1655390370000|2022-06-16 14:39:30||558.6||558.6||558.6||558.4|0
1655390380000|2022-06-16 14:39:40|559|558.4|558.8|558.4|559|558.6|558.8|558.4|19983
1655390390000|2022-06-16 14:39:50||558.6||558.6||558.6||558.6|524
1655390400000|2022-06-16 14:40:00||558.4||558.4||558.6||558.4|0
1655390410000|2022-06-16 14:40:10|558.6|558.6|558.6|558.4|558.8|558.6|558.6|558.4|2141
1655390420000|2022-06-16 14:40:20|558.8||558.8||558.8||558.8||2078
1655390440000|2022-06-16 14:40:40|||||||||500
1655390450000|2022-06-16 14:40:50|558.6||558.6||558.6||558.6||10533
1655390460000|2022-06-16 14:41:00|558.4|558.2|558.4|558|558.6|558.4|558.2|558|61757
1655390490000|2022-06-16 14:41:30|558.2||558.2||558.2||558.2||2806
1655390500000|2022-06-16 14:41:40|558.4|558.2|558|557.8|558.8|558.6|558|557.8|31983
1655390510000|2022-06-16 14:41:50|558.2|557.6|558|557.6|558.2|557.6|557.6|557.4|29661
1655390520000|2022-06-16 14:42:00|558.2|557.8|558.2|557.8|558.2|557.8|558.2|557.8|16581
1655390530000|2022-06-16 14:42:10|558.4|558|558.6|558.4|558.6|558.4|558.4|557.8|22227
1655390540000|2022-06-16 14:42:20|||||||||10721
1655390550000|2022-06-16 14:42:30|558.4|558.2|558.2|557.8|558.4|558.2|558|557.8|29399
1655390560000|2022-06-16 14:42:40|558.4|558|558.4|558|558.4|558|558.4|558|18164
1655390570000|2022-06-16 14:42:50|558.2|558.2|558.2|558|558.2|558.2|558|557.8|10715
1655390580000|2022-06-16 14:43:00|558.4|558.2|558.4|558.2|558.4|558.2|558.4|558.2|3155
1655390590000|2022-06-16 14:43:10|558.6|558.4|558.6|558.4|558.6|558.4|558.6|558.4|5400
1655390600000|2022-06-16 14:43:20|558.8||558.8||558.8||558.8||1953
1655390610000|2022-06-16 14:43:30|559|558.6|558.8|558.4|559.2|558.8|558.8|558.4|27120
1655390620000|2022-06-16 14:43:40|558.6|558.2|558.8|558.4|558.8|558.4|558.6|558.2|3508
1655390630000|2022-06-16 14:43:50||558.6||558.6||558.6||558.6|1748
1655390640000|2022-06-16 14:44:00|||||||||742
1655390650000|2022-06-16 14:44:10|558.6|558.4|558.8|558.4|558.8|558.6|558.6|558.4|17362
1655390660000|2022-06-16 14:44:20|558.6|558.2|558.6|558.4|558.6|558.4|558.4|558.2|4298
1655390670000|2022-06-16 14:44:30|558.4|558.2|558.6|558.2|558.6|558.2|558.4|558.2|2115
1655390700000|2022-06-16 14:45:00|558.4|558|558|557.6|558.6|558|557.8|557.6|69038
1655390710000|2022-06-16 14:45:10|||||||||1500
1655390720000|2022-06-16 14:45:20|558.2|557.8|558|557.6|558.2|557.8|558|557.6|6078
1655390730000|2022-06-16 14:45:30|||||||||300
1655390740000|2022-06-16 14:45:40||557.8||557.8||557.8||557.8|0
1655390750000|2022-06-16 14:45:50|558.2|558|558.6|558.2|558.6|558.2|558.2|558|13304
1655390760000|2022-06-16 14:46:00||558.4||558.4||558.4||558.4|0
1655390770000|2022-06-16 14:46:10|558.8|558.6|559|558.6|559|558.6|558.8|558.6|5405
1655390780000|2022-06-16 14:46:20|558.8|558.4|558.8|558.4|559|558.4|558.8|558.4|16335
1655390790000|2022-06-16 14:46:30|559|558.6|559|558.8|559|558.8|559|558.4|18873
1655390800000|2022-06-16 14:46:40|558.8|558.6|558.8|558.4|559|558.6|558.8|558.4|37
1655390820000|2022-06-16 14:47:00|558.6|558.2|558.6|558.4|558.8|558.4|558.6|558.2|5121
1655390830000|2022-06-16 14:47:10||558.2||558.2||558.2||558.2|0
1655390840000|2022-06-16 14:47:20|558.4|558|558.6|558.2|558.6|558.4|558.4|558|8535
1655390850000|2022-06-16 14:47:30|558.8|558.4|558.6|558.2|558.8|558.4|558.6|558.2|5380
1655390860000|2022-06-16 14:47:40||558.4||558.2||558.4||558.2|0
1655390870000|2022-06-16 14:47:50||558.4||558.4||558.4||558.2|1000
1655390880000|2022-06-16 14:48:00|558.8|558.6|558.8|558.4|558.8|558.6|558.6|558.4|5039
1655390890000|2022-06-16 14:48:10|558.6||558.8||558.8||558.6||9191
1655390900000|2022-06-16 14:48:20||558.6||558.6||558.6||558.6|0
1655390910000|2022-06-16 14:48:30|||||||||1552
1655390920000|2022-06-16 14:48:40|||||||||900
1655390930000|2022-06-16 14:48:50|558.6|558.4|557.8|557.6|558.8|558.4|557.6|557.4|114618
1655390940000|2022-06-16 14:49:00|558|557.8|558.4|558|558.4|558|558|557.8|14397
1655390950000|2022-06-16 14:49:10|558.2|557.8|558.2|558|558.4|558|558|557.8|15118
1655390960000|2022-06-16 14:49:20|558|557.8|558|557.6|558|557.8|558|557.6|1813
1655390970000|2022-06-16 14:49:30|557.8|557.8|558|557.6|558.2|558|557.8|557.6|17599
1655390980000|2022-06-16 14:49:40||557.8||557.8||557.8||557.8|0
1655390990000|2022-06-16 14:49:50|557.8|557.6|558|557.6|558|557.8|557.8|557.6|0
1655391000000|2022-06-16 14:50:00|557.8|557.2|557.8|557.4|558|557.6|557.4|557.2|105781
1655391010000|2022-06-16 14:50:10|557.6|557.6|557.4|557|557.6|557.6|557.2|557|25838
1655391020000|2022-06-16 14:50:20||557.2||557||557.2||557|900
1655391030000|2022-06-16 14:50:30|557.2|557.2|557.2|557|557.2|557.2|557.2|557|2023
1655391040000|2022-06-16 14:50:40|557.4||557.2||557.4||557.2||5006
1655391050000|2022-06-16 14:50:50|557.4|557.2|557.4|557.2|557.4|557.2|557.4|557.2|16298
1655391060000|2022-06-16 14:51:00|557.6|557|557.4|557|557.6|557.4|557.4|557|12454
1655391070000|2022-06-16 14:51:10|557.6|557.2|557.6|557.2|557.6|557.4|557.2|557|33677
1655391080000|2022-06-16 14:51:20||557.4||557.4||557.4||557.4|0
1655391090000|2022-06-16 14:51:30|557.8|557.6|557.8|557.6|557.8|557.6|557.6|557.4|22105
1655391100000|2022-06-16 14:51:40|558|557.8|558.2|557.8|558.2|558|558|557.6|25374
1655391110000|2022-06-16 14:51:50||558||557.8||558||557.8|15774
1655391130000|2022-06-16 14:52:10||558||557.8||558||557.8|0
1655391140000|2022-06-16 14:52:20|558.4|558|558.6|558.4|558.6|558.4|558.2|558|49720
1655391150000|2022-06-16 14:52:30|558.8|558.6|559|558.6|559|558.6|558.8|558.6|4503
1655391160000|2022-06-16 14:52:40|558.8|558.8|559|558.8|559|558.8|558.8|558.6|36101
1655391170000|2022-06-16 14:52:50|||||||||12581
1655391180000|2022-06-16 14:53:00|559.2|559|558.8|558.4|559.2|559|558.6|558.4|60002
1655391190000|2022-06-16 14:53:10|558.6||558.8||558.8||558.6||1065
1655391200000|2022-06-16 14:53:20|558.6|558.6|558.8|558.4|559.2|559|558.6|558.4|72488
1655391210000|2022-06-16 14:53:30|558.6|558.6|558.8|558.6|558.8|558.6|558.6|558.4|11925
1655391220000|2022-06-16 14:53:40|559|558.4|559.2|558.8|559.2|558.8|559|558.4|8801
1655391230000|2022-06-16 14:53:50|559|558.6|558.8|558.6|559.2|558.8|558.8|558.6|49960
1655391240000|2022-06-16 14:54:00|559|558.8|559|558.8|559.2|558.8|559|558.6|10049
1655391250000|2022-06-16 14:54:10||558.6||558.6||558.8||558.6|0
1655391260000|2022-06-16 14:54:20|559.2|558.8|559.2|559|559.2|559|559.2|558.8|2769
1655391270000|2022-06-16 14:54:30|559.4|559.2|559.6|559.2|559.6|559.2|559.4|559|2445
1655391290000|2022-06-16 14:54:50|559.4|559|559.6|559.2|559.6|559.4|559.4|559|726
1655391310000|2022-06-16 14:55:10|559.4|559.4|559.2|559|559.6|559.4|559.2|559|21030
1655391320000|2022-06-16 14:55:20|559.4|559.2|559.4|559|559.4|559.2|559.2|559|1009
1655391340000|2022-06-16 14:55:40||559.2||559.2||559.2||559|1395
1655391350000|2022-06-16 14:55:50||559||559||559||559|582
1655391370000|2022-06-16 14:56:10|||||||||25
1655391390000|2022-06-16 14:56:30||559.2||559.2||559.2||559|1800
1655391400000|2022-06-16 14:56:40|559.8|559.4|560|559.8|560.2|560|559.8|559.4|39493
1655391410000|2022-06-16 14:56:50|559.8|559.6|560.2|559.8|560.4|560|559.8|559.6|46300
1655391420000|2022-06-16 14:57:00|560|559.6|559.8|559.4|560|559.8|559.6|559.4|15656
1655391430000|2022-06-16 14:57:10|559.6|559.6|560.2|559.8|560.2|559.8|559.6|559.4|32415
1655391440000|2022-06-16 14:57:20|560|560|559.8|559.4|560.2|560|559.6|559.4|41462
1655391460000|2022-06-16 14:57:40|559.6||559.6||559.8||559.6||4950
1655391470000|2022-06-16 14:57:50|559.8||559.8||559.8||559.6||10312
1655391480000|2022-06-16 14:58:00|560|559.6|559.6|559.4|560|559.6|559.6|559.4|18151
1655391490000|2022-06-16 14:58:10|559.8|559.6|559.6|559.2|560|559.6|559.6|559.2|5735
1655391500000|2022-06-16 14:58:20|559.4||559.4||559.6||559.4||7920
1655391510000|2022-06-16 14:58:30|559.6|559|559.4|559|559.6|559|559.4|559|690
1655391520000|2022-06-16 14:58:40|559.2||559.2||559.2||559.2||0
1655391530000|2022-06-16 14:58:50|559.4|559.2|559.4|559.2|559.4|559.2|559.4|559.2|4680
1655391540000|2022-06-16 14:59:00|559.6|559.4|559.6|559.2|559.6|559.4|559.4|559.2|1886
1655391550000|2022-06-16 14:59:10|559.4|559|559.4|559|559.4|559.2|559.4|559|1202
1655391560000|2022-06-16 14:59:20|||||||||5310
1655391570000|2022-06-16 14:59:30|559.2||559.4||559.4||559.2||3
1655391580000|2022-06-16 14:59:40|559.6|559.2|559.4|559.2|559.6|559.2|559.4|559.2|2049
1655391590000|2022-06-16 14:59:50|||||||||5875
1655391600000|2022-06-16 15:00:00|||||||||1369
1655391610000|2022-06-16 15:00:10|559.6|559.4|559.8|559.6|560|559.8|559.6|559.4|15700
1655391620000|2022-06-16 15:00:20|560|559.8|560.2|560|560.2|560|560|559.6|3546
1655391630000|2022-06-16 15:00:30|560.4||560.4||560.4||560.4||1387
1655391640000|2022-06-16 15:00:40||560.2||560.2||560.2||560.2|0
1655391650000|2022-06-16 15:00:50|560.6|560.4|560.6|560.4|560.6|560.4|560.6|560.4|4257
1655391660000|2022-06-16 15:01:00|560.8|560.2|560.6|560.4|560.8|560.4|560.4|560.2|19370
1655391670000|2022-06-16 15:01:10|560.8|560.6|560.8|560.6|560.8|560.6|560.8|560.4|2792
1655391680000|2022-06-16 15:01:20|561|560.8|560.8|560.6|561|560.8|560.8|560.6|12082
1655391690000|2022-06-16 15:01:30|561|560.4|560.4|560.2|561|560.4|560.4|560.2|24807
1655391700000|2022-06-16 15:01:40|560.6|560.4|560.6|560.4|560.6|560.4|560.6|560.4|4398
1655391710000|2022-06-16 15:01:50|560.8|560.6|561|560.6|561.2|561|560.8|560.6|46106
1655391720000|2022-06-16 15:02:00|560.8|560.8|561|560.8|561|560.8|560.8|560.8|569
1655391730000|2022-06-16 15:02:10|560.8|560.6|561|560.6|561|560.8|560.8|560.4|10126
1655391740000|2022-06-16 15:02:20||560.8||560.8||560.8||560.8|0
1655391750000|2022-06-16 15:02:30|561.2|560.6|561|560.8|561.4|561|561|560.6|28417
1655391760000|2022-06-16 15:02:40|561.2|561|561.4|561|561.4|561|561.2|561|0
1655391770000|2022-06-16 15:02:50|561.2|560.8|561.4|561.2|561.4|561.2|561.2|560.8|8680
1655391780000|2022-06-16 15:03:00|561.6|561.4|561.6|561.4|561.6|561.4|561.6|561.4|1
1655391800000|2022-06-16 15:03:20|561.8||561.8||561.8||561.8||0
1655391810000|2022-06-16 15:03:30|561.6|561.6|562|561.8|562|561.8|561.6|561.6|11253
1655391830000|2022-06-16 15:03:50|561.8|561.6|561.8|561.6|562|561.6|561.8|561.6|5900
1655391840000|2022-06-16 15:04:00|||||||||6890
1655391850000|2022-06-16 15:04:10|561.6|561.4|561.8|561.4|561.8|561.4|561.6|561.4|9232
1655391870000|2022-06-16 15:04:30|||||||||2151
1655391880000|2022-06-16 15:04:40||561.6||561.4||561.6||561.4|0
1655391890000|2022-06-16 15:04:50|562|561.6|562|561.6|562.2|561.8|562|561.6|15392
1655391900000|2022-06-16 15:05:00|562.2|561.8|562|561.6|562.2|561.8|562|561.6|1658
1655391910000|2022-06-16 15:05:10|562.2|561.4|561.8|561.2|562.2|561.6|561.8|561.2|0
1655391920000|2022-06-16 15:05:20|562|561.4|562|561.4|562|561.4|562|561.4|0
1655391930000|2022-06-16 15:05:30|561.8|561.2|561.8|561.4|561.8|561.4|561.6|561.2|0
1655391940000|2022-06-16 15:05:40|561.6|561.2|561.4|561|561.8|561.2|561.4|561|1021
1655391950000|2022-06-16 15:05:50|561.2|560.8|561.4|561|561.6|561|561.2|560.8|0
1655391960000|2022-06-16 15:06:00|561.6|560.8|561.2|560.6|561.6|561|561.2|560.6|1428
1655391970000|2022-06-16 15:06:10|561|561|561.4|560.8|561.6|561|561|560.8|1222
1655391980000|2022-06-16 15:06:20|561.6|561.2|561.8|561.2|561.8|561.2|561.4|561|0
1655391990000|2022-06-16 15:06:30|561.6|561|561.8|561.2|561.8|561.2|561.6|561|1597
1655392000000|2022-06-16 15:06:40|562.2|561.8|562.2|561.8|562.2|561.8|562.2|561.8|87
1655392010000|2022-06-16 15:06:50|562|561.4|562|561.4|562.2|561.6|562|561.4|1421
1655392020000|2022-06-16 15:07:00|561.8|561.2|562|561.4|562.2|561.6|561.8|561.2|1080
1655392030000|2022-06-16 15:07:10|562.2|561.6|562.2|561.6|562.2|561.6|562.2|561.6|0
1655392040000|2022-06-16 15:07:20|562|561.4|561.8|561.2|562|561.4|561.8|561.2|1427
1655392060000|2022-06-16 15:07:40||561.4||561.4||561.4||561.4|1000
1655392070000|2022-06-16 15:07:50|562|561.6|562|561.6|562|561.6|562|561.6|0
1655392080000|2022-06-16 15:08:00|561.8|561.4|561.8|561.4|561.8|561.4|561.6|561.2|3642
1655392090000|2022-06-16 15:08:10|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561|0
1655392110000|2022-06-16 15:08:30|561.6|561.2|561.4|560.8|561.6|561.2|561.4|560.8|3633
1655392120000|2022-06-16 15:08:40|561.6|561|561.2|560.8|561.6|561|561.2|560.8|34
1655392130000|2022-06-16 15:08:50|561.4|561|561.2|560.8|561.4|561|561.2|560.8|2247
1655392140000|2022-06-16 15:09:00|561.4|561|561.6|561|561.8|561.2|561.4|561|2849
1655392150000|2022-06-16 15:09:10|561.4|561.2|561.8|561.2|561.8|561.2|561.4|561.2|0
1655392160000|2022-06-16 15:09:20|561.6|561|561.6|561|561.6|561.2|561.4|560.8|654
1655392170000|2022-06-16 15:09:30|||||||||1329
1655392180000|2022-06-16 15:09:40|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|6011
1655392190000|2022-06-16 15:09:50|562|561.4|561.8|561.4|562|561.4|561.8|561.4|0
1655392200000|2022-06-16 15:10:00|561.6|561.2|561.6|561.2|561.6|561.2|561.6|561.2|0
1655392210000|2022-06-16 15:10:10|561.8|561.4|561.8|561.2|561.8|561.4|561.6|561.2|2215
1655392220000|2022-06-16 15:10:20|561.4|561|561.4|560.8|561.6|561.2|561.4|560.8|0
1655392230000|2022-06-16 15:10:30|561.6|561.2|561.6|561.2|561.6|561.2|561.6|561.2|0
1655392240000|2022-06-16 15:10:40|561.8|561.4|561.8|561.4|561.8|561.4|561.8|561.4|0
1655392250000|2022-06-16 15:10:50|562||561.8||562||561.8||1033
1655392260000|2022-06-16 15:11:00|562|561.2|562|561.6|562|561.6|561.8|561.2|0
1655392270000|2022-06-16 15:11:10|561.8|561.4|561.8|561.4|562|561.6|561.8|561.4|0
1655392280000|2022-06-16 15:11:20|562.2|561.8|562.2|561.8|562.2|561.8|562|561.6|1662
1655392290000|2022-06-16 15:11:30|562|561.6|562|561.6|562|561.6|562|561.6|1344
1655392300000|2022-06-16 15:11:40|562.4|561.8|562.4|561.8|562.4|561.8|562.4|561.8|443
1655392310000|2022-06-16 15:11:50|562.2|561.6|562.2|561.8|562.4|561.8|562.2|561.6|255
1655392320000|2022-06-16 15:12:00|562.4|562|562.4|561.8|562.4|562|562.4|561.8|2315
1655392340000|2022-06-16 15:12:20|562.6|562|562.4|561.8|562.6|562|562.4|561.8|1052
1655392350000|2022-06-16 15:12:30|562.6|562|562.8|562.4|562.8|562.4|562.6|562|351
1655392360000|2022-06-16 15:12:40|562.6|562.2|562.8|562.4|562.8|562.4|562.4|562|0
1655392370000|2022-06-16 15:12:50|562.6|562.2|562.2|561.8|562.6|562.2|562.2|561.8|1372
1655392380000|2022-06-16 15:13:00|562|561.6|562.2|561.8|562.2|561.8|562|561.6|1015
1655392390000|2022-06-16 15:13:10|562|561.6|562.2|561.6|562.2|561.8|562|561.6|2732
1655392400000|2022-06-16 15:13:20|562|561.4|562|561.4|562|561.4|562|561.4|0
1655392410000|2022-06-16 15:13:30|562.2|561.6|562.2|561.6|562.2|561.6|562|561.4|0
1655392420000|2022-06-16 15:13:40|562|561.8|562|561.6|562.2|561.8|562|561.6|357
1655392430000|2022-06-16 15:13:50|562.2|561.8|562.2|561.8|562.2|561.8|562|561.6|0
1655392440000|2022-06-16 15:14:00|562|561.6|562.2|561.6|562.2|561.6|562|561.4|1112
1655392450000|2022-06-16 15:14:10|561.8|561.4|562.2|561.6|562.2|561.6|561.8|561.4|0
1655392460000|2022-06-16 15:14:20|562|561.4|562.2|561.6|562.2|561.6|561.8|561.4|1999
1655392470000|2022-06-16 15:14:30|562|561.4|562.2|561.6|562.4|561.8|562|561.4|0
1655392480000|2022-06-16 15:14:40|562|561.4|561.8|561.4|562|561.4|561.8|561.4|1462
1655392490000|2022-06-16 15:14:50|562|561.6|562.2|561.8|562.4|562|561.8|561.4|8536
1655392500000|2022-06-16 15:15:00|561.8|561.4|561.6|561.2|561.8|561.4|561.6|561|1908
1655392510000|2022-06-16 15:15:10|561.4|561|561.4|561|561.4|561|561.2|560.8|100
1655392520000|2022-06-16 15:15:20|561.2|560.6|561.6|561|561.6|561|561.2|560.6|1200
1655392530000|2022-06-16 15:15:30|561.4|561.2|562.4|561.8|562.4|561.8|561.4|561|2530
1655392540000|2022-06-16 15:15:40|562.2|561.6|562.4|561.8|562.4|561.8|562.2|561.6|0
1655392550000|2022-06-16 15:15:50|562.2|562|562.8|562.4|562.8|562.4|562.2|562|991
1655392560000|2022-06-16 15:16:00|562.6|562.2|563|562.6|563.4|562.8|562.6|562.2|2264
1655392570000|2022-06-16 15:16:10|562.8|562.4|562.8|562.4|563|562.4|562.8|562.2|2646
1655392580000|2022-06-16 15:16:20|563|562.6|563.2|562.6|563.2|562.6|562.8|562.4|887
1655392590000|2022-06-16 15:16:30|562.8|562.4|563|562.6|563.2|562.8|562.8|562.4|288
1655392600000|2022-06-16 15:16:40|563.2|562.8|563.4|562.8|563.6|563|563.2|562.6|2592
1655392610000|2022-06-16 15:16:50|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|1129
1655392620000|2022-06-16 15:17:00|563.2|562.6|563|562.4|563.2|562.6|562.8|562.4|1446
1655392630000|2022-06-16 15:17:10|562.6|562.2|562.6|562|562.6|562.2|562.6|562|0
1655392640000|2022-06-16 15:17:20|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|596
1655392650000|2022-06-16 15:17:30|562.6|562.2|562.2|561.8|562.6|562.2|561.8|561.4|3816
1655392660000|2022-06-16 15:17:40|562.4|562|562.4|561.8|562.4|562|562.2|561.8|1424
1655392670000|2022-06-16 15:17:50|562|561.4|562.2|561.6|562.6|562|562|561.4|296
1655392680000|2022-06-16 15:18:00|562|561.4|562|561.6|562.4|561.8|562|561.4|855
1655392690000|2022-06-16 15:18:10|562.6|562|562.4|562|562.6|562|562.2|561.8|0
1655392700000|2022-06-16 15:18:20|562.2|561.8|562.4|561.8|562.4|562|562.2|561.8|200
1655392710000|2022-06-16 15:18:30|562.6|562|562.2|561.6|562.6|562|562.2|561.6|181
1655392720000|2022-06-16 15:18:40|562|561.4|562.2|561.6|562.2|561.6|562|561.4|110
1655392730000|2022-06-16 15:18:50|562|561.4|561.8|561.2|562|561.4|561.8|561.2|1178
1655392740000|2022-06-16 15:19:00|562|561.4|561.6|561|562|561.4|561.6|561|0
1655392750000|2022-06-16 15:19:10|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|0
1655392760000|2022-06-16 15:19:20|561.4|561|561.4|560.8|561.6|561|561.4|560.8|342
1655392770000|2022-06-16 15:19:30|561.6|561|561.6|561|561.6|561|561.6|561|0
1655392790000|2022-06-16 15:19:50|561.4|560.8|561.4|560.8|561.4|560.8|561.4|560.8|1403
1655449270000|2022-06-17 07:01:10|574|549.2|560|559.2|574|559.6|558.8|549.2|3640346
1655449280000|2022-06-17 07:01:20|560.2|559.4|560.8|560|561.2|560.6|559.8|559.4|7254
1655449290000|2022-06-17 07:01:30|560.6|559.8|560|558.8|560.6|559.8|559.4|558.4|5824
1655449300000|2022-06-17 07:01:40|559.8|558.6|559.4|558.6|559.8|558.6|559.4|558.6|0
1655449310000|2022-06-17 07:01:50|559.2|558.8|559|558.6|559.8|559.4|558.8|558|9076
1655449320000|2022-06-17 07:02:00|559.4|558.8|559.8|559|559.8|559|559|558.6|4110
1655449330000|2022-06-17 07:02:10|559.6|558.6|558.4|557.6|559.6|558.6|558.4|557.6|7341
1655449340000|2022-06-17 07:02:20|558.2|557.2|558.4|557.4|558.4|557.4|558.2|557.2|898
1655449350000|2022-06-17 07:02:30||557.2||557.4||557.4||557.2|0
1655449360000|2022-06-17 07:02:40|558.2|557.2|558.2|557.2|558.4|557.2|558|557.2|6293
1655449370000|2022-06-17 07:02:50|558|557.4|559|558.2|559|558.8|558|557.2|11001
1655449380000|2022-06-17 07:03:00|559.2|558.4|559.6|558.6|559.8|559|559.2|558.4|0
1655449390000|2022-06-17 07:03:10|559.4|558.8|559.6|558.8|560.2|560|559.4|558.8|35219
1655449400000|2022-06-17 07:03:20|559.4|558.6|559|558|559.4|558.6|559|557.8|1980
1655449410000|2022-06-17 07:03:30|559.2|558.2|559.6|558.6|559.8|559.4|559.2|558.2|36222
1655449420000|2022-06-17 07:03:40|559.8|558.8|560|559|560.2|559|559.6|558.8|1000
1655449430000|2022-06-17 07:03:50|560.2|559.2|559.4|558.6|560.2|559.2|559.4|558.6|500
1655449440000|2022-06-17 07:04:00|559.2|558.4|559.2|558.2|559.2|558.4|559|558|0
1655449450000|2022-06-17 07:04:10|559|558|559|558.2|559|558.2|559|558|0
1655449460000|2022-06-17 07:04:20|558.8|558|558.8|558.2|558.8|558.2|558.8|558|0
1655449470000|2022-06-17 07:04:30|559|558.6|560|559|560|559|559|558.2|3582
1655449480000|2022-06-17 07:04:40|559.8|559.2|559.6|558.6|560.2|559.2|559.4|558.6|0
1655449490000|2022-06-17 07:04:50|559.4|558.4|560|559.2|560|559.2|559.4|558.4|1000
1655449500000|2022-06-17 07:05:00|559.8|559|560|559.2|560|559.2|559.8|558.8|1000
1655449520000|2022-06-17 07:05:20|560.2|559.4|561|560.2|561|560.4|560.2|559.2|5909
1655449530000|2022-06-17 07:05:30|561.2|560.4|561.4|560.8|561.6|560.8|561.2|560.4|0
1655449540000|2022-06-17 07:05:40|561.2|560.6|561.2|560.4|561.2|560.6|561.2|560.4|0
1655449550000|2022-06-17 07:05:50|561|560.6|561.6|560.8|561.6|560.8|561|560.6|5712
1655449560000|2022-06-17 07:06:00|561.4|560.6|561.4|560.6|561.4|560.6|561.4|560.6|0
1655449580000|2022-06-17 07:06:20|561.6|560.8|562.6|561.8|562.6|561.8|561.6|560.8|1587
1655449590000|2022-06-17 07:06:30|562.4|562|561.8|561.2|562.8|562|561.8|561.2|9306
1655449600000|2022-06-17 07:06:40|562|561.4|562.2|561.4|562.2|561.4|562|561.2|196
1655449610000|2022-06-17 07:06:50|562.4|561.6|562.6|561.8|562.6|561.8|562.4|561.6|7400
1655449620000|2022-06-17 07:07:00|562.4|561.6|562.4|561.4|562.4|561.6|562.4|561.4|0
1655449630000|2022-06-17 07:07:10|562.2|561.2|561.2|560.6|562.2|561.2|561|560.4|1129
1655449640000|2022-06-17 07:07:20|561.4|560.8|562|561.2|562|561.2|561.4|560.8|833
1655449650000|2022-06-17 07:07:30|562.2|561.4|562|561|562.4|561.6|561.8|561|1700
1655449660000|2022-06-17 07:07:40|561.8|561.2|561.6|560.6|562|561.2|561.4|560.6|500
1655449670000|2022-06-17 07:07:50|561.4|560.8|561.8|561.2|561.8|561.2|561.4|560.8|200
1655449680000|2022-06-17 07:08:00||561||561.2||561.2||561|0
1655449690000|2022-06-17 07:08:10||561||561||561.2||561|500
1655449700000|2022-06-17 07:08:20|561.6|561.2|561.6|560.8|561.6|561.4|561.4|560.6|2704
1655449710000|2022-06-17 07:08:30|561.4|560.6|561.4|560.6|561.4|560.8|561.2|560.4|0
1655449720000|2022-06-17 07:08:40|561.2|560.4|561.4|560.8|561.4|560.8|561.2|560.4|50
1655449730000|2022-06-17 07:08:50|||||||||1000
1655449740000|2022-06-17 07:09:00|561.6|561|561.4|560.8|561.6|561.2|561.4|560.8|4873
1655449750000|2022-06-17 07:09:10|561.2|561|561.4|560.8|561.4|561|561.2|560.8|5710
1655449760000|2022-06-17 07:09:20|561.2|561|561.6|560.8|561.6|561|561.2|560.8|10353
1655449770000|2022-06-17 07:09:30||561||561||561||561|0
1655449780000|2022-06-17 07:09:40|561.8|561.2|561.8|561.2|561.8|561.4|561.8|561.2|2230
1655449790000|2022-06-17 07:09:50||561.4||561.2||561.4||561.2|0
1655449800000|2022-06-17 07:10:00|561.6|561|561.4|560.8|561.6|561.2|561|560.8|3327
1655449810000|2022-06-17 07:10:10||561||561||561||561|0
1655449820000|2022-06-17 07:10:20|||||||||755
1655449830000|2022-06-17 07:10:30|||||||||11
1655449840000|2022-06-17 07:10:40|561.2|560.8|560.8|560.4|561.2|560.8|560.6|560.4|4106
1655449850000|2022-06-17 07:10:50|560.6|560.2|560.6|560.4|560.6|560.4|560.6|560.2|8054
1655449860000|2022-06-17 07:11:00|560.8|560.2|560.8|560.4|560.8|560.4|560.4|560|1717
1655449870000|2022-06-17 07:11:10|560.6|560.2|560.8|560.2|560.8|560.4|560.6|560|0
1655449880000|2022-06-17 07:11:20|560.6|560.4|560.6|560.2|560.6|560.4|560.4|560|1200
1655449890000|2022-06-17 07:11:30|560.8|560.4|561.6|561.2|561.6|561.4|560.8|560.4|22330
1655449910000|2022-06-17 07:11:50|561.4|561|561.6|561|562|561.8|561.4|561|36069
1655449920000|2022-06-17 07:12:00|561.4|560.8|561|560.4|561.4|561|560.8|560.4|11168
1655449930000|2022-06-17 07:12:10|561.2|560.6|561|560.6|561.2|560.6|561|560.4|450
1655449940000|2022-06-17 07:12:20|560.8|560.4|560.8|560.4|560.8|560.4|560.6|560.2|10766
1655449950000|2022-06-17 07:12:30|||||||||727
1655449960000|2022-06-17 07:12:40||560.6||560.4||560.6||560.4|500
1655449990000|2022-06-17 07:13:10|561|560.6|561.2|560.8|561.2|560.8|561|560.4|3828
1655450000000|2022-06-17 07:13:20|561.4|561|561.6|561|561.6|561.2|561.4|561|801
1655450010000|2022-06-17 07:13:30|561.4|560.8|561.6|561|561.6|561.2|561.4|560.8|0
1655450020000|2022-06-17 07:13:40|561.8|561.2|562|561.6|562|561.6|561.8|561.2|10000
1655450030000|2022-06-17 07:13:50|562.2|561.8|562|561.4|562.2|562|561.8|561.2|26697
1655450040000|2022-06-17 07:14:00|561.8||561.8||562||561.8||0
1655450050000|2022-06-17 07:14:10|562|561.6|562|561.4|562|561.6|561.8|561.4|5885
1655450080000|2022-06-17 07:14:40|561.8|561.2|561.4|561|561.8|561.4|561.4|561|11920
1655450090000|2022-06-17 07:14:50|561.6|561.2|561.4|561.2|561.6|561.2|561.2|561.2|2300
1655450100000|2022-06-17 07:15:00|561.2|561|561|560.6|561.2|561|561|560.4|3851
1655450110000|2022-06-17 07:15:10|561.2|560.8|561.8|561.4|561.8|561.4|561.2|560.8|17032
1655450120000|2022-06-17 07:15:20||561.2||561.2||561.2||561.2|0
1655450130000|2022-06-17 07:15:30|561.6||561.6||561.6||561.4||300
1655450140000|2022-06-17 07:15:40|561.8|561.4|561.8|561.2|561.8|561.4|561.6|561.2|0
1655450150000|2022-06-17 07:15:50||561.4||561.6||561.6||561.2|0
1655450160000|2022-06-17 07:16:00|562||562||562||562||526
1655450170000|2022-06-17 07:16:10|561.8|561.4|561.8|561.4|562|561.6|561.8|561.4|599
1655450180000|2022-06-17 07:16:20|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561.2|18
1655450190000|2022-06-17 07:16:30|562||562||562||562||0
1655450200000|2022-06-17 07:16:40|562.2|561.6|562.2|562|562.2|562|562|561.4|5577
1655450210000|2022-06-17 07:16:50|562.4|562.2|562.4|562|562.4|562.2|562.2|562|2790
1655450220000|2022-06-17 07:17:00|562.6|562.2|562.8|562.4|562.8|562.6|562.6|562|3579
1655450240000|2022-06-17 07:17:20|563|562.6|563.6|563.2|563.6|563.4|563|562.4|47047
1655450250000|2022-06-17 07:17:30|563.8|563.4|564|563.4|564.6|564.4|563.6|563.4|44094
1655450260000|2022-06-17 07:17:40|563.8|563.2|563.6|563|563.8|563.2|563.2|562.8|19729
1655450270000|2022-06-17 07:17:50|563.8|563.2|563.8|563.4|563.8|563.4|563.6|563.2|0
1655450300000|2022-06-17 07:18:20|563.6|563.2|563|562.4|563.8|563.2|563|562.4|13992
1655450310000|2022-06-17 07:18:30|562.8|562.2|562.4|562|562.8|562.4|562.2|561.8|233
1655450330000|2022-06-17 07:18:50|562.6|562.2|562.8|562.2|562.8|562.2|562.6|562.2|2000
1655450340000|2022-06-17 07:19:00||562.4||562.6||562.6||562.4|0
1655450350000|2022-06-17 07:19:10|563|562.8|563.6|563.2|563.6|563.2|563|562.6|1034
1655450360000|2022-06-17 07:19:20|563.8|563.4|563.6|563.2|564|563.4|563.6|563.2|378
1655450370000|2022-06-17 07:19:30|563.8|563|563.2|563|563.8|563|563.2|563|1570
1655450380000|2022-06-17 07:19:40|563.4|562.8|563.6|563.2|563.8|563.2|563.4|562.8|895
1655450390000|2022-06-17 07:19:50|563.8|563.4|564|563.6|564|563.6|563.8|563.4|0
1655450400000|2022-06-17 07:20:00|563.8|563.4|563.2|562.8|564|563.4|563.2|562.8|2622
1655450410000|2022-06-17 07:20:10|563|562.6|562.8|562.4|563.2|562.8|562.8|562.4|548
1655450420000|2022-06-17 07:20:20|563|562.6|563|562.6|563.2|562.6|563|562.6|0
1655450430000|2022-06-17 07:20:30|563.2||563.2||563.2||563.2||0
1655450440000|2022-06-17 07:20:40|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|0
1655450450000|2022-06-17 07:20:50|563.6|563|563.8|563.4|564|563.4|563.6|563|778
1655450460000|2022-06-17 07:21:00|564|563.2|564.2|563.6|564.2|563.6|564|563.2|0
1655450470000|2022-06-17 07:21:10|564|563.4|563.8|563.4|564.2|563.4|563.8|563.4|704
1655450480000|2022-06-17 07:21:20|564|563.6|564.2|563.8|564.2|563.8|564|563.6|0
1655450490000|2022-06-17 07:21:30|564.4|564|564.8|564.4|564.8|564.4|564.4|564|944
1655450500000|2022-06-17 07:21:40||564.2||564.2||564.4||564.2|700
1655450510000|2022-06-17 07:21:50|565|564.4|565|564.6|565|564.6|565|564.4|196
1655450520000|2022-06-17 07:22:00|565.2|564.8|565.6|565|565.6|565.2|565.2|564.6|29712
1655450530000|2022-06-17 07:22:10|565.4|565.2|565.4|565|565.4|565.2|565.4|565|810
1655450540000|2022-06-17 07:22:20|565.2|565.2|565|564.8|565.2|565.2|565|564.8|2179
1655450550000|2022-06-17 07:22:30|565.2|564.6|565|564.6|565.2|564.6|564.8|564.6|5273
1655450560000|2022-06-17 07:22:40|565.2|564.8|565.2|565|565.2|565|565.2|564.8|9953
1655450570000|2022-06-17 07:22:50||564.8||564.8||564.8||564.8|240
1655450580000|2022-06-17 07:23:00|565.4|565|565.6|565.2|565.8|565.4|565.4|565|2537
1655450600000|2022-06-17 07:23:20|565.4|565|565.6|565.2|565.6|565.2|565.4|565|2864
1655450610000|2022-06-17 07:23:30|565.8|565.4|566.2|565.8|566.2|565.8|565.6|565.4|5801
1655450620000|2022-06-17 07:23:40||566||566||566||566|0
1655450630000|2022-06-17 07:23:50||565.8||565.8||565.8||565.6|1285
1655450640000|2022-06-17 07:24:00||565.6||565.6||565.8||565.6|0
1655450650000|2022-06-17 07:24:10||565.8||565.6||565.8||565.6|0
1655450660000|2022-06-17 07:24:20|566.4|565.8|567.2|566.8|567.2|566.8|566.4|565.8|3786
1655450670000|2022-06-17 07:24:30|567.4|567|567|566.4|567.4|567|567|566.4|7862
1655450680000|2022-06-17 07:24:40|566.8|566.2|566.8|566.2|566.8|566.4|566.8|566.2|0
1655450700000|2022-06-17 07:25:00|566.6|566.4|566.6|566.2|566.8|566.4|566.4|565.8|1845
1655450710000|2022-06-17 07:25:10|566.4|566|566.4|565.8|566.4|566|566.4|565.8|0
1655450720000|2022-06-17 07:25:20|566.2|566|566.6|566.2|566.6|566.2|566.2|565.6|7917
1655450740000|2022-06-17 07:25:40|566.4|566|566.4|565.8|566.8|566.2|566.4|565.8|16399
1655450750000|2022-06-17 07:25:50||566||566||566||566|0
1655450760000|2022-06-17 07:26:00|566.2|565.8|566.4|566|566.4|566|566.2|565.8|4187
1655450770000|2022-06-17 07:26:10|566.2|565.8|566.2|565.6|566.2|565.8|566.2|565.6|0
1655450790000|2022-06-17 07:26:30||565.8||565.6||565.8||565.6|4000
1655450800000|2022-06-17 07:26:40||565.8||565.8||565.8||565.6|2000
1655450810000|2022-06-17 07:26:50||565.6||565.6||565.8||565.6|0
1655450820000|2022-06-17 07:27:00|566.4|565.8|566.4|565.8|566.4|565.8|566.2|565.6|300
1655450830000|2022-06-17 07:27:10|566.2||566.2||566.2||566.2||0
1655450840000|2022-06-17 07:27:20|566.4|566|566.6|566.4|566.8|566.4|566.4|566|4989
1655450850000|2022-06-17 07:27:30|566.8|566|566.2|565.8|566.8|566|566.2|565.6|2360
1655450860000|2022-06-17 07:27:40|566|565.6|566|565.4|566|565.6|566|565.4|0
1655450880000|2022-06-17 07:28:00||565.6||565.6||565.6||565.6|0
1655450890000|2022-06-17 07:28:10|565.8|565.4|565.8|565.2|566|565.4|565.6|565.2|1103
1655450900000|2022-06-17 07:28:20|565.6|565.4|565.4|565|565.6|565.4|565.2|564.8|5177
1655450910000|2022-06-17 07:28:30|||||||||1395
1655450930000|2022-06-17 07:28:50|565.2|564.8|565|564.4|565.2|564.8|565|564.4|2751
1655450940000|2022-06-17 07:29:00|564.8|564.2|565|564.4|565|564.6|564.6|564|4827
1655450980000|2022-06-17 07:29:40|564.8|564.2|564.4|564|564.8|564.2|564.4|564|177
1655450990000|2022-06-17 07:29:50|564.2|564.2|564.4|564|564.4|564.2|564.2|563.8|1443
1655451000000|2022-06-17 07:30:00|564.6|564.2|564.2|563.8|565|564.6|564.2|563.8|7981
1655451010000|2022-06-17 07:30:10||563.6||563.6||563.8||563.6|0
1655451020000|2022-06-17 07:30:20|564.4|563.8|564.4|563.8|564.4|563.8|564.4|563.8|1000
1655451030000|2022-06-17 07:30:30|564.2|564|564.2|563.8|564.2|564|564.2|563.6|2000
1655451050000|2022-06-17 07:30:50|564||564.2||564.2||564||19664
1655451070000|2022-06-17 07:31:10|564|563.6|564|563.6|564.2|563.8|563.8|563.6|44173
1655451080000|2022-06-17 07:31:20|563.8|563.4|563.6|563.2|564|563.4|563.6|563.2|11971
1655451090000|2022-06-17 07:31:30|563.4|563|563.4|563|563.4|563|563.2|562.8|3907
1655451100000|2022-06-17 07:31:40|563.6|563.2|563.8|563.2|564|563.4|563.6|563.2|5120
1655451110000|2022-06-17 07:31:50||563.4||563.2||563.4||563.2|0
1655451130000|2022-06-17 07:32:10|563.6|563|563.6|563.2|563.6|563.2|563.4|562.8|2601
1655451140000|2022-06-17 07:32:20|563.8|563.4|563.6|563.2|563.8|563.4|563.6|563.2|0
1655451150000|2022-06-17 07:32:30||563.4||563||563.4||563|5
1655451160000|2022-06-17 07:32:40|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|0
1655451170000|2022-06-17 07:32:50|563.6|563|563.6|563|563.6|563|563.6|563|0
1655451180000|2022-06-17 07:33:00|563.4|563.2|563.4|562.8|563.4|563.2|563.4|562.8|2555
1655451190000|2022-06-17 07:33:10|563.2|563|563|562.4|563.2|563|563|562.4|6000
1655451200000|2022-06-17 07:33:20|563.2|562.6|563|562.6|563.2|562.8|563|562.4|12450
1655451210000|2022-06-17 07:33:30||562.4||562.4||562.4||562.4|0
1655451220000|2022-06-17 07:33:40|562.8|562.2|562.8|562.2|562.8|562.2|562.6|562.2|4087
1655451230000|2022-06-17 07:33:50|563|562.4|563.4|562.8|563.4|562.8|563|562.4|2274
1655451240000|2022-06-17 07:34:00|563.6|563|563.8|563.4|563.8|563.6|563.4|563|20110
1655451260000|2022-06-17 07:34:20|563.6|563.2|563.4|563|563.6|563.2|563.4|563|4592
1655451270000|2022-06-17 07:34:30|563.2|562.8|562.6|562.2|563.4|562.8|562.6|562.2|3891
1655451280000|2022-06-17 07:34:40|562.8|562.4|562.4|562|562.8|562.4|562.4|562|11276
1655451290000|2022-06-17 07:34:50|562.2|561.8|562.4|561.8|562.4|561.8|562.2|561.8|0
1655451310000|2022-06-17 07:35:10|562.6|562|562.6|562.2|562.6|562.2|562.6|562|2000
1655451320000|2022-06-17 07:35:20||562||562||562||562|0
1655451330000|2022-06-17 07:35:30|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|2000
1655451340000|2022-06-17 07:35:40|562.4|562|562.2|561.8|562.4|562|562.2|561.8|2149
1655451350000|2022-06-17 07:35:50|562|561.6|561.6|561|562|561.6|561.6|561|235
1655451360000|2022-06-17 07:36:00|561.4||561.6||561.6||561.4||0
1655451370000|2022-06-17 07:36:10||561.2||561||561.2||561|0
1655451380000|2022-06-17 07:36:20|561.4||561.4||561.6||561.4||0
1655451390000|2022-06-17 07:36:30|561.6|561.2|561.6|561|561.6|561.2|561.6|561|1700
1655451400000|2022-06-17 07:36:40|561.4|561.2|561.6|561.2|561.6|561.2|561.4|561.2|0
1655451410000|2022-06-17 07:36:50|561.8|561|562|561.6|562|561.8|561.6|561|5314
1655451420000|2022-06-17 07:37:00||561.8||561.6||561.8||561.6|10
1655451440000|2022-06-17 07:37:20|561.8|561.4|561.4|561|561.8|561.4|561.4|561|25295
1655451450000|2022-06-17 07:37:30|561.2|560.8|560|559.6|561.4|560.8|559.8|559.6|109656
1655451460000|2022-06-17 07:37:40|560.2|559.8|562.6|562|562.6|562|560.2|559.8|51030
1655451470000|2022-06-17 07:37:50|562.8|562.2|563|562.4|563.8|563.4|562.8|562.2|36677
1655451480000|2022-06-17 07:38:00|562.8|562.6|562.8|562.4|562.8|562.6|562.8|562.2|4703
1655451490000|2022-06-17 07:38:10|562.6|562.2|562.8|562.4|563|562.4|562.6|562|4000
1655451500000|2022-06-17 07:38:20||562.2||562.2||562.4||562.2|0
1655451520000|2022-06-17 07:38:40||562.4||562.4||562.4||562.4|0
1655451530000|2022-06-17 07:38:50|563|562.6|563.2|562.8|563.2|562.8|563|562.4|6911
1655451540000|2022-06-17 07:39:00|563.4|563|563.4|562.8|563.6|563.2|563|562.4|28649
1655451570000|2022-06-17 07:39:30|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|0
1655451590000|2022-06-17 07:39:50|563|562.4|562.4|562|563|562.4|562.4|562|14437
1655451600000|2022-06-17 07:40:00|562.2|561.8|562|561.6|562.2|561.8|561.8|561.6|11024
1655451610000|2022-06-17 07:40:10|561.8|561.4|561|560.4|561.8|561.4|561|560.4|29462
1655451620000|2022-06-17 07:40:20|560.8|560.2|560.2|559.8|560.8|560.4|560|559.4|26790
1655451630000|2022-06-17 07:40:30|560|559.6|559.2|558.8|560.2|559.6|559.2|558.8|9629
1655451640000|2022-06-17 07:40:40|559|558.6|557.6|557.4|559.2|558.6|557.6|557.4|23171
1655451650000|2022-06-17 07:40:50|557.4|557.2|557.6|557.2|557.6|557.2|557.4|557.2|2593
1655451660000|2022-06-17 07:41:00|557.8|557.4|557.4|557|557.8|557.4|557.4|557|9732
1655451670000|2022-06-17 07:41:10|557.2|556.8|558.2|557.6|558.4|557.8|557.2|556.8|28643
1655451680000|2022-06-17 07:41:20|558|557.4|557.8|557.2|558.2|557.4|557.6|557|14076
1655451690000|2022-06-17 07:41:30|557.6|557|557.8|557|558|557.4|557.2|557|21771
1655451700000|2022-06-17 07:41:40|557.6|556.8|558|557.4|558|557.4|557.4|556.8|8942
1655451710000|2022-06-17 07:41:50|557.8|557.6|558.2|557.6|558.2|557.6|557.8|557.6|5084
1655451720000|2022-06-17 07:42:00|558.4|557.8|559|558.6|559|558.6|558.4|557.8|3941
1655451730000|2022-06-17 07:42:10|559.2|558.8|559.6|559|559.8|559.4|559.2|558.8|13476
1655451740000|2022-06-17 07:42:20|559.4|558.8|559.2|558.8|559.4|558.8|559.2|558.6|0
1655451750000|2022-06-17 07:42:30|559.4|558.6|559.4|558.8|559.4|559|559.4|558.6|0
1655451760000|2022-06-17 07:42:40||559||559||559||558.8|1500
1655451770000|2022-06-17 07:42:50||558.8||559||559.2||558.8|160
1655451780000|2022-06-17 07:43:00|559.6|559.2|559.6|559|559.6|559.4|559.6|559|1115
1655451790000|2022-06-17 07:43:10|559.4|558.8|558.8|558.2|559.4|558.8|558.6|558.2|38867
1655451800000|2022-06-17 07:43:20|558.6|558.4|558.8|558.4|558.8|558.4|558.6|558.4|2100
1655451810000|2022-06-17 07:43:30|559|558.6|559.4|558.8|559.6|559|559|558.6|1833
1655451820000|2022-06-17 07:43:40|559.2||559.2||559.4||559.2||1000
1655451830000|2022-06-17 07:43:50|559.4|559|559.6|559.2|559.6|559.2|559.4|559|2466
1655451840000|2022-06-17 07:44:00|559.8|559.4|560.4|560|560.4|560|559.8|559.4|7327
1655451850000|2022-06-17 07:44:10|560.6|560.2|560.6|560.2|560.6|560.2|560.6|560.2|1330
1655451860000|2022-06-17 07:44:20|560.8|560.4|561.2|560.6|561.2|560.6|560.8|560.2|2550
1655451870000|2022-06-17 07:44:30|561||560.8||561||560.8||1000
1655451880000|2022-06-17 07:44:40|561||561||561||561||0
1655451890000|2022-06-17 07:44:50|561.2||561||561.2||561||2000
1655451920000|2022-06-17 07:45:20|560.8||561||561||560.8||0
1655451930000|2022-06-17 07:45:30|561.2|560.8|561.6|561.2|561.8|561.4|561.2|560.8|7902
1655451940000|2022-06-17 07:45:40|561.8|561.4|562.4|562|562.8|562.2|561.8|561.2|16148
1655451960000|2022-06-17 07:46:00|562.6|561.8|562.4|562|562.6|562|562.4|561.8|9698
1655451970000|2022-06-17 07:46:10|562.6|562.2|564.4|564|564.6|564.2|562.4|562.2|36230
1655451980000|2022-06-17 07:46:20|564.2|563.8|564.8|564.4|564.8|564.6|564.2|563.8|25214
1655451990000|2022-06-17 07:46:30|565|564.6|565|564.8|565.8|565.2|565|564.6|42271
1655452000000|2022-06-17 07:46:40|564.8|564.6|565.2|564.8|565.2|564.8|564.6|564|8990
1655452010000|2022-06-17 07:46:50|565.4|564.6|564.8|564.4|565.4|564.6|564.8|564.4|2921
1655452020000|2022-06-17 07:47:00|565|564.6|565|564.4|565.2|564.6|564.6|564.2|1652
1655452030000|2022-06-17 07:47:10|564.8|564.2|564.8|564.2|565|564.4|564.8|564.2|0
1655452040000|2022-06-17 07:47:20|565|564.4|565|564.2|565|564.6|564.8|564.2|4500
1655452050000|2022-06-17 07:47:30|564.8|564.4|564.8|564.2|565|564.4|564.8|564.2|0
1655452060000|2022-06-17 07:47:40|565|564.4|564.8|564.4|565|564.4|564.8|564.4|0
1655452070000|2022-06-17 07:47:50|565|564.2|565.8|565.2|565.8|565.4|565|564.2|9084
1655452080000|2022-06-17 07:48:00||565.4||565.4||565.4||565.4|3264
1655452090000|2022-06-17 07:48:10|565.6|565.2|566|565.6|566|565.6|565.6|565.2|4853
1655452100000|2022-06-17 07:48:20|566.2|565.8|566.4|566|566.4|566.2|566.2|565.6|6473
1655452110000|2022-06-17 07:48:30|566.6|566.2|566.6|566|566.6|566.4|566.6|566|2048
1655452120000|2022-06-17 07:48:40|566.4|566.2|566.8|566.4|566.8|566.6|566.4|566|4652
1655452130000|2022-06-17 07:48:50|566.6|566.2|566.6|566|566.8|566.2|566.6|566|4978
1655452140000|2022-06-17 07:49:00|566.4|566.2|567|566.6|567|566.6|566.2|566|17015
1655452150000|2022-06-17 07:49:10||566.4||566.6||566.6||566.4|1000
1655452160000|2022-06-17 07:49:20|566.8|566.4|566.8|566.2|567|566.6|566.8|566.2|2393
1655452170000|2022-06-17 07:49:30|567|566.4|567|566.4|567|566.6|566.8|566.2|0
1655452180000|2022-06-17 07:49:40|566.8|566.2|567|566.4|567|566.4|566.6|565.8|0
1655452190000|2022-06-17 07:49:50|566.8|566.2|566.4|565.8|566.8|566.2|566.4|565.8|500
1655452210000|2022-06-17 07:50:10|566.2|565.6|566.4|566|566.4|566|566|565.4|3392
1655452220000|2022-06-17 07:50:20|566.6|566.2|566.8|566.2|566.8|566.2|566.6|566|400
1655452230000|2022-06-17 07:50:30|567|566|566.8|566.4|567|566.4|566.8|566|0
1655452240000|2022-06-17 07:50:40||566.6||566.6||566.6||566.6|0
1655452250000|2022-06-17 07:50:50|567||567||567||566.8||1121
1655452260000|2022-06-17 07:51:00|566.8|566.4|566.8|566.2|567|566.4|566.4|565.8|2651
1655452270000|2022-06-17 07:51:10|567|566.4|567.2|566.6|567.2|566.6|567|566.4|0
1655452280000|2022-06-17 07:51:20|567|566.8|566.8|566.4|567.2|566.8|566.8|566.4|1790
1655452290000|2022-06-17 07:51:30|567|566.6|566.6|566|567|566.6|566.6|566|3234
1655452300000|2022-06-17 07:51:40|566.8|566.2|567|566.6|567|566.6|566.8|566.2|3000
1655452310000|2022-06-17 07:51:50|567.2||567.2||567.2||567.2||984
1655452320000|2022-06-17 07:52:00|567|566.8|567.2|566.8|567.2|566.8|566.8|566.2|2500
1655452330000|2022-06-17 07:52:10|567|567|567|566.4|567.2|567|567|566.4|1600
1655452340000|2022-06-17 07:52:20||566.6||566.6||566.6||566.6|450
1655452350000|2022-06-17 07:52:30|566.8|566.4|567|566.6|567|566.6|566.8|566.2|0
1655452360000|2022-06-17 07:52:40|566.8|566.4|566.6|566.2|566.8|566.4|566.4|565.8|200
1655452370000|2022-06-17 07:52:50||566.4||566.4||566.4||566.4|0
1655452380000|2022-06-17 07:53:00||566.2||566.2||566.2||566.2|0
1655452390000|2022-06-17 07:53:10||566.4||566.2||566.4||566.2|165
1655452400000|2022-06-17 07:53:20|566.2|566|566.6|566.2|566.6|566.4|566.2|566|18446
1655452410000|2022-06-17 07:53:30||566.4||566.2||566.4||566.2|0
1655452420000|2022-06-17 07:53:40||566.4||566.2||566.4||566.2|0
1655452430000|2022-06-17 07:53:50|566.8|566|566.2|565.8|566.8|566|566.2|565.8|1136
1655452440000|2022-06-17 07:54:00|566.4|565.6|565.8|565.2|566.4|565.6|565.6|565|7537
1655452450000|2022-06-17 07:54:10||565.4||565.4||565.4||565.2|0
1655452460000|2022-06-17 07:54:20||565.6||565.6||565.6||565.6|0
1655452470000|2022-06-17 07:54:30|566|565.8|566.6|566|566.8|566.2|566|565.4|16033
1655452480000|2022-06-17 07:54:40|566.4|566.2|565.4|565|566.4|566.2|565.4|565|8391
1655452490000|2022-06-17 07:54:50|||||||||200
1655452500000|2022-06-17 07:55:00|565.6|565.2|565.8|565.2|566|565.4|565.6|565|2000
1655452510000|2022-06-17 07:55:10|566|565.4|565.6|565.2|566.2|565.6|565.6|565|1920
1655452520000|2022-06-17 07:55:20|565.8|565|565.8|565.2|565.8|565.4|565.8|565|1000
1655452530000|2022-06-17 07:55:30|565.6|565|565.6|565|565.8|565.2|565.6|565|2155
1655452540000|2022-06-17 07:55:40|565.4|565.2|565.8|565.2|565.8|565.4|565.4|565|5707
1655452550000|2022-06-17 07:55:50|565.6|565|565.8|565.2|565.8|565.4|565.6|565|0
1655452560000|2022-06-17 07:56:00|565.6|565|565.4|565|565.6|565|565.4|565|0
1655452570000|2022-06-17 07:56:10|565.6|565.2|565.6|565|565.8|565.2|565.4|565|0
1655452580000|2022-06-17 07:56:20|565.4|565.2|565.6|565.2|565.6|565.2|565.4|565|700
1655452590000|2022-06-17 07:56:30|565.4|565|565.2|564.8|565.4|565|565.2|564.6|1550
1655452600000|2022-06-17 07:56:40|565.4|565|565.4|564.8|565.4|565|565.4|564.8|0
1655452610000|2022-06-17 07:56:50|565.2|564.6|565.8|565.2|566|565.4|565.2|564.6|0
1655452620000|2022-06-17 07:57:00|566|565.4|565.8|565.4|566|565.4|565.8|565.2|0
1655452630000|2022-06-17 07:57:10|566|565.2|565.8|565.2|566|565.4|565.8|565.2|0
1655452640000|2022-06-17 07:57:20|565.6|565|565.4|564.8|565.6|565|565.4|564.8|0
1655452650000|2022-06-17 07:57:30|565.6|565|565.4|565.2|565.6|565.2|565.4|564.8|5047
1655452660000|2022-06-17 07:57:40|565.6|565.4|566|565.4|566|565.4|565.6|565.2|1877
1655452670000|2022-06-17 07:57:50|566.2|565.6|566.4|565.8|566.4|565.8|566.2|565.6|0
1655452680000|2022-06-17 07:58:00|566.6|566|566.4|566|566.6|566|566.4|565.8|0
1655452690000|2022-06-17 07:58:10||565.8||566||566||565.8|0
1655452700000|2022-06-17 07:58:20|566.6|566.2|566.8|566.2|566.8|566.2|566.6|566|1290
1655452710000|2022-06-17 07:58:30|566.6|566|566.6|566.2|566.6|566.2|566.6|566|0
1655452720000|2022-06-17 07:58:40|566.8|566|566.6|566|566.8|566.2|566.6|566|0
1655452730000|2022-06-17 07:58:50||566.2||566||566.2||566|0
1655452740000|2022-06-17 07:59:00|566.8|566.2|566.8|566.2|566.8|566.2|566.6|566|0
1655452750000|2022-06-17 07:59:10|566.6|566.4|566.6|566|566.6|566.4|566.6|566|5470
1655452760000|2022-06-17 07:59:20|566.4|565.8|566.2|565.6|566.4|565.8|566.2|565.6|2419
1655452770000|2022-06-17 07:59:30|566|565.4|566.4|565.8|566.4|566|566|565.4|2000
1655452780000|2022-06-17 07:59:40|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|0
1655452790000|2022-06-17 07:59:50|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|6859
1655452800000|2022-06-17 08:00:00|565.4|565.2|565.6|565|565.8|565.4|565.4|565|21
1655452810000|2022-06-17 08:00:10||565.2||565.2||565.4||565|10694
1655452820000|2022-06-17 08:00:20|565.8|565.4|565.8|565.2|565.8|565.4|565.6|565.2|594
1655452830000|2022-06-17 08:00:30|566|565.4|566|565.6|566|565.8|566|565.4|550
1655452840000|2022-06-17 08:00:40|566.2|565.8|566.4|565.8|566.4|565.8|566.2|565.8|2139
1655452850000|2022-06-17 08:00:50|566.6|566|566.6|566|566.6|566|566.6|566|0
1655452860000|2022-06-17 08:01:00|566.4|566.2|566.4|566|566.6|566.2|566.4|566|3293
1655452870000|2022-06-17 08:01:10|566.6|566.2|566.6|566|567.4|567|566.6|566|24176
1655452890000|2022-06-17 08:01:30||566.2||566.2||566.2||566.2|0
1655452900000|2022-06-17 08:01:40||566||566||566||566|0
1655452910000|2022-06-17 08:01:50|566.4|565.8|566.2|565.8|566.4|566|566|565.8|3193
1655452920000|2022-06-17 08:02:00||566||565.8||566||565.8|478
1655452930000|2022-06-17 08:02:10||566||566||566||566|0
1655452940000|2022-06-17 08:02:20||565.8||565.8||565.8||565.8|450
1655452950000|2022-06-17 08:02:30|566.4|566|566.4|566|566.4|566|566.4|565.8|417
1655452960000|2022-06-17 08:02:40||565.8||566||566||565.8|0
1655452980000|2022-06-17 08:03:00|566.6|566.2|567|566.6|567|566.6|566.6|566.2|5503
1655452990000|2022-06-17 08:03:10||566.4||566.4||566.4||566.4|0
1655453000000|2022-06-17 08:03:20||566.6||566.6||566.6||566.6|0
1655453020000|2022-06-17 08:03:40||566.4||566.6||566.6||566.4|0
1655453030000|2022-06-17 08:03:50|567.2|566.8|567.4|567|567.4|567|567.2|566.8|1449
1655453040000|2022-06-17 08:04:00|567.2|566.8|567.2|566.6|567.2|566.8|567|566.4|2072
1655453050000|2022-06-17 08:04:10|567|566.4|567|566.4|567|566.6|567|566.4|0
1655453060000|2022-06-17 08:04:20|566.8|566.2|566.8|566.2|566.8|566.2|566.6|566|9723
1655453070000|2022-06-17 08:04:30|566.6|566|566.6|566|566.6|566.2|566.6|566|0
1655453080000|2022-06-17 08:04:40||566.2||566.2||566.2||566.2|0
1655453110000|2022-06-17 08:05:10|566.4|566|566.4|565.8|566.4|566|566.4|565.8|0
1655453120000|2022-06-17 08:05:20|566.2|566|566.6|566.2|566.6|566.2|566.2|566|544
1655453130000|2022-06-17 08:05:30|566.4|566|566.6|566|566.6|566.2|566.4|566|0
1655453140000|2022-06-17 08:05:40|566.4|566.2|566.6|566.2|566.6|566.2|566.4|566.2|1000
1655453150000|2022-06-17 08:05:50|566.8|566.4|567|566.6|567|566.6|566.8|566.2|200
1655453160000|2022-06-17 08:06:00|567.2|566.8|567.2|566.6|567.2|566.8|567|566.6|900
1655453170000|2022-06-17 08:06:10|567|566.4|567|566.4|567|566.4|567|566.4|0
1655453180000|2022-06-17 08:06:20|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|0
1655453190000|2022-06-17 08:06:30|567|566.4|567.2|566.8|567.2|566.8|567|566.4|0
1655453210000|2022-06-17 08:06:50|567|566.6|567|566.6|567|566.6|567|566.6|0
1655453220000|2022-06-17 08:07:00|||||||||2200
1655453230000|2022-06-17 08:07:10||566.4||566.6||566.6||566.4|0
1655453250000|2022-06-17 08:07:30|567.2|566.8|567.6|567|567.6|567|567.2|566.6|1628
1655453260000|2022-06-17 08:07:40|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567|0
1655453270000|2022-06-17 08:07:50||567||567.2||567.2||567|0
1655453280000|2022-06-17 08:08:00|567.8|567|567.8|567.2|567.8|567.4|567.8|567|0
1655453290000|2022-06-17 08:08:10|567.6|567|567.6|567|567.6|567|567.4|567|200
1655453300000|2022-06-17 08:08:20||567.2||567.2||567.2||567|0
1655453310000|2022-06-17 08:08:30|567.4|567|567.4|567|567.4|567|567.4|567|0
1655453320000|2022-06-17 08:08:40|567.6|567.2|567.6|567|567.6|567.2|567.4|567|0
1655453330000|2022-06-17 08:08:50|567.4|567.2|567.6|567|567.6|567.2|567.4|567|0
1655453340000|2022-06-17 08:09:00||567.2||567||567.2||567|0
1655453350000|2022-06-17 08:09:10|567.4||567.6||567.6||567.4||0
1655453360000|2022-06-17 08:09:20|567.8|567.2|567.8|567.4|567.8|567.4|567.8|567.2|325
1655453390000|2022-06-17 08:09:50|568|567.6|567.8|567.4|568|567.6|567.8|567.4|3497
1655453400000|2022-06-17 08:10:00|568||568||568||567.8||0
1655453410000|2022-06-17 08:10:10|567.8|567.6|568|567.6|568|567.6|567.8|567.6|1000
1655453420000|2022-06-17 08:10:20|567.8|567.4|567.8|567.4|567.8|567.6|567.8|567.4|0
1655453430000|2022-06-17 08:10:30|568|567.6|568|567.4|568|567.6|568|567.4|0
1655453440000|2022-06-17 08:10:40|567.8||567.8||567.8||567.8||3012
1655453450000|2022-06-17 08:10:50|568|567.6|568|567.4|568|567.6|567.8|567.4|0
1655453460000|2022-06-17 08:11:00||567.6||567.4||567.6||567.4|0
1655453470000|2022-06-17 08:11:10|567.8|567.6|567.8|567.4|567.8|567.6|567.8|567.4|0
1655453510000|2022-06-17 08:11:50|567.6|567.2|567.6|567.2|567.8|567.2|567.4|567|10389
1655453520000|2022-06-17 08:12:00||567.4||567.2||567.4||567.2|1000
1655453530000|2022-06-17 08:12:10|567.8|567.4|567.8|567.4|568|567.4|567.8|567.2|2258
1655453540000|2022-06-17 08:12:20|568||567.8||568||567.8||1406
1655453550000|2022-06-17 08:12:30|568|567.2|567.8|567.2|568|567.2|567.6|567.2|409
1655453560000|2022-06-17 08:12:40|568|567.4|568|567.4|568|567.4|567.8|567.4|0
1655453570000|2022-06-17 08:12:50|567.8|567.2|567.6|567.2|567.8|567.2|567.6|567.2|0
1655453580000|2022-06-17 08:13:00|567.4|567|567.6|567|567.6|567.2|567.4|567|44
1655453590000|2022-06-17 08:13:10|567.4|567.2|567.4|567.2|567.6|567.2|567.4|567|0
1655453600000|2022-06-17 08:13:20|567.6|567|567.8|567.4|567.8|567.4|567.6|567|275
1655453610000|2022-06-17 08:13:30|567.6|567.2|567.6|567.2|567.8|567.4|567.6|567.2|0
1655453620000|2022-06-17 08:13:40|567.8|567.4|567.6|567.2|567.8|567.4|567.6|567.2|0
1655453630000|2022-06-17 08:13:50|567.8|567.4|567.8|567.2|568|567.4|567.6|567.2|400
1655453640000|2022-06-17 08:14:00|567.6|567.4|567.8|567.4|567.8|567.4|567.6|567.2|100
1655453660000|2022-06-17 08:14:20|||||||||300
1655453670000|2022-06-17 08:14:30|568|567.6|568|567.6|568|567.8|567.8|567.6|1103
1655453680000|2022-06-17 08:14:40|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|1286
1655453700000|2022-06-17 08:15:00|||||||||380
1655453730000|2022-06-17 08:15:30||567.2||567.4||567.4||567.2|0
1655453750000|2022-06-17 08:15:50|568|567.6|568.6|568.2|568.6|568.2|568|567.6|40611
1655453760000|2022-06-17 08:16:00||568||568.2||568.2||568|0
1655453780000|2022-06-17 08:16:20|568.8|568.4|568.8|568.4|568.8|568.4|568.8|568.4|345
1655453790000|2022-06-17 08:16:30|568.6|568.2|568.6|568.2|568.6|568.2|568.6|568.2|0
1655453800000|2022-06-17 08:16:40||568.4||568.2||568.4||568.2|3867
1655453810000|2022-06-17 08:16:50|||||||||1
1655453820000|2022-06-17 08:17:00|||||||||3000
1655453830000|2022-06-17 08:17:10|568.4|568.4|568.4|568.2|568.4|568.4|568.4|568.2|1000
1655453840000|2022-06-17 08:17:20||568||568||568||568|11100
1655453870000|2022-06-17 08:17:50|568.2|567.8|568|567.6|568.4|567.8|568|567.6|10942
1655453880000|2022-06-17 08:18:00|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|1056
1655453890000|2022-06-17 08:18:10|568.4|568|568.8|568.6|568.8|568.6|568.4|568|8358
1655453900000|2022-06-17 08:18:20|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.4|5789
1655453990000|2022-06-17 08:19:50|568.6|568.2|568.6|568|568.6|568.2|568.2|568|3935
1655454000000|2022-06-17 08:20:00||568.2||568.2||568.2||568|0
1655454020000|2022-06-17 08:20:20|568.8|568.4|569|568.4|569|568.6|568.8|568.2|1875
1655454030000|2022-06-17 08:20:30|568.8|568.6|569|568.4|569|568.6|568.8|568.4|0
1655454040000|2022-06-17 08:20:40|568.8|568.6|569|568.6|569|568.6|568.8|568.4|4719
1655454060000|2022-06-17 08:21:00|569.2|568.8|569.2|568.8|569.2|569|569.2|568.6|4656
1655454070000|2022-06-17 08:21:10|569||569.2||569.2||569||7892
1655454080000|2022-06-17 08:21:20|569.4|569|568.8|568.4|569.4|569|568.8|568.4|6161
1655454100000|2022-06-17 08:21:40|568.6|568.6|569.2|568.8|569.2|568.8|568.6|568.6|4546
1655454110000|2022-06-17 08:21:50|569|568.6|569|568.6|569|568.6|569|568.6|0
1655454120000|2022-06-17 08:22:00|569.2|568.8|569|568.6|569.2|568.8|569|568.6|1000
1655454130000|2022-06-17 08:22:10|569.2|568.8|569.2|568.6|569.2|568.8|569.2|568.6|171
1655454140000|2022-06-17 08:22:20|569|568.8|569|568.6|569|568.8|569|568.6|0
1655454160000|2022-06-17 08:22:40|569.2|568.8|569.2|568.8|569.2|569|569.2|568.8|450
1655454170000|2022-06-17 08:22:50|569|568.6|569|568.6|569.2|568.6|569|568.6|0
1655454180000|2022-06-17 08:23:00|569.2|569|569|568.8|569.2|569|569|568.6|100
1655454190000|2022-06-17 08:23:10|569.2|569|569.2|569|569.2|569|569.2|569|3138
1655454200000|2022-06-17 08:23:20||568.8||568.8||568.8||568.8|0
1655454220000|2022-06-17 08:23:40|569.4|569|569.4|569|569.4|569|569.2|569|16222
1655454230000|2022-06-17 08:23:50|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|953
1655454240000|2022-06-17 08:24:00|569.4|569|569.2|568.8|569.4|569|569.2|568.8|0
1655454250000|2022-06-17 08:24:10|569.4|569|569.4|568.8|569.4|569|569.4|568.8|0
1655454260000|2022-06-17 08:24:20|569.6|569|569.6|569.2|569.6|569.4|569.6|568.8|1220
1655454270000|2022-06-17 08:24:30||569.4||569.2||569.4||569.2|0
1655454280000|2022-06-17 08:24:40|569.8|569.4|569.8|569.6|569.8|569.6|569.8|569.4|804
1655454290000|2022-06-17 08:24:50|570|569.4|570.2|569.8|570.2|570|569.8|569.4|38391
1655454300000|2022-06-17 08:25:00|570|570|570.2|569.8|570.2|570|570|569.8|5
1655454310000|2022-06-17 08:25:10|570|569.6|570|569.6|570|569.6|570|569.6|1121
1655454320000|2022-06-17 08:25:20|570.2|569.8|570.2|569.8|570.2|569.8|570.2|569.8|1
1655454340000|2022-06-17 08:25:40||570||569.8||570||569.8|4500
1655454410000|2022-06-17 08:26:50|570|569.6|569.4|569|570|569.6|569.4|569|22992
1655454420000|2022-06-17 08:27:00||569.2||569.2||569.2||569.2|0
1655454430000|2022-06-17 08:27:10||569||569||569||569|0
1655454440000|2022-06-17 08:27:20|||||||||1000
1655454450000|2022-06-17 08:27:30|569.2|569.2|569.4|569.2|569.4|569.2|569.2|569.2|7848
1655454460000|2022-06-17 08:27:40|569.6||569.6||569.6||569.6||552
1655454470000|2022-06-17 08:27:50|569.8|569.4|570.2|569.8|570.2|569.8|569.8|569.4|2665
1655454480000|2022-06-17 08:28:00||569.6||569.8||569.8||569.6|0
1655454490000|2022-06-17 08:28:10|570.4|570|570.4|570.2|570.4|570.2|570.4|570|1805
1655454510000|2022-06-17 08:28:30|570.6|570|570.8|570.4|570.8|570.6|570.6|570|1589
1655454530000|2022-06-17 08:28:50||570.6||570.6||570.6||570.6|0
1655454540000|2022-06-17 08:29:00|571||571||571||571||3360
1655454570000|2022-06-17 08:29:30|570.8|570.4|570.6|570.4|570.8|570.4|570.6|570.2|17962
1655454580000|2022-06-17 08:29:40||570.2||570.4||570.4||570.2|296
1655454590000|2022-06-17 08:29:50|570.8|570.2|571|570.8|571|570.8|570.8|570.2|544
1655454600000|2022-06-17 08:30:00|570.8|570.6|571|570.6|571|570.8|570.8|570.6|6877
1655454620000|2022-06-17 08:30:20|571.2|570.8|571|570.6|571.2|570.8|571|570.6|1899
1655454630000|2022-06-17 08:30:30|571.2|570.8|571.2|570.8|571.2|570.8|571.2|570.6|0
1655454640000|2022-06-17 08:30:40|571.4|571|571.4|571|571.4|571.2|571.4|571|8598
1655454650000|2022-06-17 08:30:50|571.6|571.2|571.6|571.4|571.6|571.4|571.4|571|171
1655454660000|2022-06-17 08:31:00|571.8|571.6|571.6|571.4|572|571.6|571.6|571.4|43831
1655454670000|2022-06-17 08:31:10|571.8||571.8||571.8||571.6||6892
1655454690000|2022-06-17 08:31:30|572|571.6|572|571.6|572|571.8|571.8|571.4|244
1655454710000|2022-06-17 08:31:50||571.8||571.6||571.8||571.6|10
1655454760000|2022-06-17 08:32:40|572.2|571.8|572.4|572|572.4|572|572|571.8|3360
1655454770000|2022-06-17 08:32:50|572.2|571.8|572|571.6|572.2|571.8|571.8|571.6|2467
1655454780000|2022-06-17 08:33:00|572.2|571.8|572.2|571.8|572.2|571.8|572|571.8|1
1655454800000|2022-06-17 08:33:20|572.4|572|572.6|572.2|572.6|572.4|572.4|571.8|5010
1655454810000|2022-06-17 08:33:30|572.8|572.4|572.8|572.6|573|572.6|572.8|572.4|4942
1655454820000|2022-06-17 08:33:40|572.6|572.4|573|572.6|573|572.6|572.6|572.4|1773
1655454830000|2022-06-17 08:33:50||572.8||572.8||572.8||572.8|1000
1655454840000|2022-06-17 08:34:00|572.8|572.6|573|572.4|573|572.6|572.8|572.4|15633
1655454850000|2022-06-17 08:34:10|572.8|572.6|573.2|572.6|573.2|572.8|572.8|572.6|0
1655454860000|2022-06-17 08:34:20||572.8||572.8||572.8||572.8|0
1655454880000|2022-06-17 08:34:40||572.6||572.8||572.8||572.6|0
1655454890000|2022-06-17 08:34:50||573||572.8||573||572.8|123
1655454910000|2022-06-17 08:35:10|573|572.6|573|572.6|573|572.6|573|572.6|2798
1655454930000|2022-06-17 08:35:30|572.8|571.8|572|571.6|573|572|571.8|571.4|125977
1655454940000|2022-06-17 08:35:40|572.2|571.8|573|572.6|573|572.6|572.2|571.6|4758
1655454960000|2022-06-17 08:36:00||572.8||572.8||572.8||572.6|5200
1655454970000|2022-06-17 08:36:10|572.8|572.6|572.8|572.6|572.8|572.6|572.8|572.6|3175
1655454980000|2022-06-17 08:36:20|572.6|572.4|572.8|572.4|572.8|572.6|572.6|572.2|5968
1655454990000|2022-06-17 08:36:30|573|572.6|573.2|572.8|573.2|573|573|572.4|872
1655455010000|2022-06-17 08:36:50||573||572.8||573||572.8|0
1655455020000|2022-06-17 08:37:00||573||572.8||573||572.8|0
1655455050000|2022-06-17 08:37:30|573.4|573|573.4|573.2|573.4|573.2|573.4|572.8|121
1655455060000|2022-06-17 08:37:40|573.6|573.4|573.6|573.2|573.6|573.4|573.6|573.2|289
1655455070000|2022-06-17 08:37:50|573.8|573.4|573.8|573.4|573.8|573.4|573.6|573.2|1817
1655455080000|2022-06-17 08:38:00|||||||||1000
1655455090000|2022-06-17 08:38:10|574|573.6|574|573.6|574|573.8|574|573.6|1968
1655455100000|2022-06-17 08:38:20|||||||||1200
1655455110000|2022-06-17 08:38:30||573.4||573.6||573.6||573.4|0
1655455120000|2022-06-17 08:38:40|574.2|573.8|574.2|574|574.2|574|574.2|573.8|343
1655455130000|2022-06-17 08:38:50|574.4|574.2|574.4|574|574.4|574.2|574.4|574|7770
1655455140000|2022-06-17 08:39:00|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1655455150000|2022-06-17 08:39:10||574.4||574.4||574.4||574.4|0
1655455160000|2022-06-17 08:39:20||574.2||574.2||574.4||574.2|929
1655455190000|2022-06-17 08:39:50|574.8|574.4|574.6|574.2|574.8|574.4|574.4|574.2|2977
1655455210000|2022-06-17 08:40:10||574.4||574.2||574.4||574.2|1000
1655455220000|2022-06-17 08:40:20|574.4|574.4|574.4|574|574.8|574.4|574.4|574|19524
1655455230000|2022-06-17 08:40:30|574.2|573.8|574|573.6|574.4|573.8|574|573.6|30992
1655455240000|2022-06-17 08:40:40|573.8|573.4|573.6|573|574|573.4|573.4|573|13269
1655455250000|2022-06-17 08:40:50|573.4|573.2|573.6|573.2|573.6|573.2|573.4|573.2|2000
1655455260000|2022-06-17 08:41:00|573.8|573.4|573.8|573.4|573.8|573.4|573.8|573.2|0
1655455270000|2022-06-17 08:41:10||573.2||573.2||573.4||573.2|0
1655455280000|2022-06-17 08:41:20||573.4||573.2||573.4||573.2|0
1655455290000|2022-06-17 08:41:30||573.4||573.4||573.4||573.2|0
1655455300000|2022-06-17 08:41:40||573.2||573.2||573.4||573.2|20
1655455310000|2022-06-17 08:41:50|573.6|573.4|573.8|573.4|573.8|573.4|573.6|573.2|0
1655455330000|2022-06-17 08:42:10|573.6|573.2|573.6|573.4|573.6|573.4|573.6|573.2|9377
1655455340000|2022-06-17 08:42:20|||||||||396
1655455370000|2022-06-17 08:42:50|||||||||705
1655455390000|2022-06-17 08:43:10|573.8||573.6||573.8||573.6||3454
1655455400000|2022-06-17 08:43:20|573.8|573.2|573.2|572.8|573.8|573.4|573.2|572.8|15097
1655455410000|2022-06-17 08:43:30|573|573|572.8|572.6|573.2|573|572.8|572.6|9517
1655455420000|2022-06-17 08:43:40|573|572.8|573|572.8|573|572.8|573|572.8|3656
1655455430000|2022-06-17 08:43:50|573.2|573|573.4|573|573.4|573|573.2|573|5318
1655455440000|2022-06-17 08:44:00||573.2||573||573.2||573|229
1655455450000|2022-06-17 08:44:10|573.6|573.2|573.8|573.4|574|573.6|573.6|573|17675
1655455460000|2022-06-17 08:44:20||573.6||573.6||573.6||573.6|750
1655455470000|2022-06-17 08:44:30|573.6|573.4|573.2|573|573.6|573.4|573.2|572.8|19730
1655455480000|2022-06-17 08:44:40|573.4|573.2|573.8|573.4|574.2|573.8|573.4|573.2|110838
1655455490000|2022-06-17 08:44:50|574|573.6|573.2|572.8|574|573.8|573.2|572.8|15450
1655455500000|2022-06-17 08:45:00|573|573|573.2|572.8|573.2|573|573|572.8|4077
1655455510000|2022-06-17 08:45:10|573|572.6|572.8|572.4|573.2|572.6|572.8|572.4|9342
1655455520000|2022-06-17 08:45:20||572.6||572.4||572.6||572.4|0
1655455530000|2022-06-17 08:45:30|572.6|572.2|572.8|572.4|573|572.6|572.4|572|7503
1655455540000|2022-06-17 08:45:40|572.6|572.2|573|572.4|573|572.6|572.6|572.2|0
1655455550000|2022-06-17 08:45:50|572.8|572.2|572.8|572.4|572.8|572.4|572.6|572.2|0
1655455560000|2022-06-17 08:46:00|573|572.6|572.4|572|573|572.6|572.4|572|11600
1655455570000|2022-06-17 08:46:10|572.6|572.2|572.4|572|572.6|572.2|572|571.8|21726
1655455580000|2022-06-17 08:46:20|572.2|571.8|572.2|571.8|572.2|571.8|572|571.6|608
1655455590000|2022-06-17 08:46:30|572|571.6|572|571.6|572|571.8|572|571.6|0
1655455600000|2022-06-17 08:46:40|572.2|571.8|572|571.6|572.2|572|572|571.6|0
1655455610000|2022-06-17 08:46:50|572.2|571.8|572|571.8|572.2|571.8|572|571.6|0
1655455620000|2022-06-17 08:47:00|572.2|571.6|572.2|571.6|572.2|571.8|572|571.6|1000
1655455630000|2022-06-17 08:47:10|572|571.8|572|571.6|572|571.8|572|571.6|7200
1655455640000|2022-06-17 08:47:20|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|9397
1655455650000|2022-06-17 08:47:30||571.2||571.4||571.4||571.2|0
1655455660000|2022-06-17 08:47:40||571.2||571.4||571.4||571.2|0
1655455670000|2022-06-17 08:47:50|571.6|571.2|572|571.6|572|571.6|571.6|571.2|3034
1655455680000|2022-06-17 08:48:00||571.4||571.6||571.8||571.4|0
1655455690000|2022-06-17 08:48:10|572.2|571.8|572.6|572.2|572.6|572.2|572.2|571.8|151
1655455700000|2022-06-17 08:48:20|572.4||572.6||572.6||572.4||0
1655455710000|2022-06-17 08:48:30|572.4|572|572.2|571.8|572.4|572|572.2|571.8|0
1655455720000|2022-06-17 08:48:40|572|571.6|572.2|571.8|572.2|571.8|572|571.6|0
1655455730000|2022-06-17 08:48:50|572.4|571.6|572.4|572|572.4|572|572.4|571.6|0
1655455740000|2022-06-17 08:49:00|572.6|572.2|572.6|572.2|572.6|572.2|572.6|572|0
1655455750000|2022-06-17 08:49:10|572.8|572|572.8|572.4|572.8|572.4|572.8|572|0
1655455760000|2022-06-17 08:49:20|573|572.2|572.8|572.4|573|572.4|572.8|572.2|11000
1655455770000|2022-06-17 08:49:30|573||572.8||573||572.8||0
1655455780000|2022-06-17 08:49:40|573|572.6|573|572.6|573|572.6|572.8|572.4|0
1655455800000|2022-06-17 08:50:00|572.8|572.4|573|572.6|573|572.6|572.8|572.4|399
1655455810000|2022-06-17 08:50:10|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|1365
1655455820000|2022-06-17 08:50:20|573|572.6|572.8|572.4|573.2|572.6|572.8|572.4|4047
1655455840000|2022-06-17 08:50:40|573|572.6|573|572.4|573|572.6|572.8|572.4|0
1655455850000|2022-06-17 08:50:50|573.2|572.6|573.2|572.8|573.2|572.8|573.2|572.6|0
1655455870000|2022-06-17 08:51:10|573|572.6|573|572.6|573|572.6|573|572.6|0
1655455880000|2022-06-17 08:51:20|572.8|572.4|572.8|572.2|572.8|572.4|572.8|572.2|9031
1655455890000|2022-06-17 08:51:30|572.6||572.6||572.6||572.6||0
1655455900000|2022-06-17 08:51:40||572||572||572||572|0
1655455910000|2022-06-17 08:51:50||572.2||572.2||572.2||572|0
1655455920000|2022-06-17 08:52:00|572.4|572|572.4|572|572.4|572|572.4|572|500
1655455930000|2022-06-17 08:52:10|572.2|571.8|572.2|572|572.2|572|572.2|571.8|1000
1655455940000|2022-06-17 08:52:20||571.8||571.8||571.8||571.8|0
1655455950000|2022-06-17 08:52:30||572||572||572||572|0
1655455970000|2022-06-17 08:52:50|572|571.8|572.2|571.8|572.2|571.8|571.8|571.4|1500
1655455980000|2022-06-17 08:53:00|572||572.2||572.2||572||0
1655456000000|2022-06-17 08:53:20|||||||||3000
1655456020000|2022-06-17 08:53:40|572|571.6|571.6|571.2|572.2|571.6|571.6|571.2|2666
1655456040000|2022-06-17 08:54:00||571.4||571.4||571.4||571.4|1720
1655456060000|2022-06-17 08:54:20||571.2||571.2||571.2||571.2|0
1655456070000|2022-06-17 08:54:30||571.4||571.4||571.4||571.4|10684
1655456080000|2022-06-17 08:54:40||571.2||571.2||571.2||571.2|0
1655456090000|2022-06-17 08:54:50|571.8|571.4|571.8|571.2|571.8|571.4|571.6|571.2|350
1655456100000|2022-06-17 08:55:00|571.6||571.6||571.6||571.6||0
1655456110000|2022-06-17 08:55:10|571.8||571.8||571.8||571.6||0
1655456120000|2022-06-17 08:55:20|571.6||571.8||571.8||571.6||0
1655456130000|2022-06-17 08:55:30|571.6||571.6||571.8||571.6||0
1655456140000|2022-06-17 08:55:40|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|2131
1655456160000|2022-06-17 08:56:00|||||||||200
1655456170000|2022-06-17 08:56:10||571.6||571.6||571.6||571.4|0
1655456180000|2022-06-17 08:56:20||571.4||571.4||571.4||571.4|195
1655456200000|2022-06-17 08:56:40|572|571.6|572|571.6|572|571.6|571.8|571.6|5967
1655456210000|2022-06-17 08:56:50||571.8||571.8||571.8||571.8|0
1655456220000|2022-06-17 08:57:00||571.6||571.6||571.8||571.6|0
1655456230000|2022-06-17 08:57:10||571.8||571.6||571.8||571.6|0
1655456260000|2022-06-17 08:57:40|||||||||1000
1655456270000|2022-06-17 08:57:50||571.8||571.8||571.8||571.8|254
1655456280000|2022-06-17 08:58:00|572.2|572|572.4|572|572.4|572|572.2|572|34
1655456290000|2022-06-17 08:58:10|572.6|572.2|572.6|572.2|572.8|572.4|572.6|572.2|700
1655456300000|2022-06-17 08:58:20|572.8||572.6||572.8||572.6||0
1655456310000|2022-06-17 08:58:30|572.8||572.8||572.8||572.6||0
1655456320000|2022-06-17 08:58:40|572.6|572.4|572.8|572.4|573|572.4|572.6|572.4|0
1655456330000|2022-06-17 08:58:50|573||572.8||573||572.8||0
1655456340000|2022-06-17 08:59:00|573|572.6|573.4|572.8|573.4|572.8|572.8|572.6|0
1655456350000|2022-06-17 08:59:10|573.2|573|573.2|573|573.2|573|573.2|572.8|1435
1655456370000|2022-06-17 08:59:30|573.4|572.8|573.2|572.8|573.4|572.8|573.2|572.8|195
1655456390000|2022-06-17 08:59:50|573||573||573||573||0
1655456400000|2022-06-17 09:00:00|573.2||573.2||573.2||573.2||0
1655456410000|2022-06-17 09:00:10|573|572.6|572.4|572.2|573|572.6|572.4|572.2|10823
1655456420000|2022-06-17 09:00:20|||||||||44
1655456440000|2022-06-17 09:00:40|572.6|572.4|572.6|572.4|572.8|572.6|572.6|572.2|3562
1655456450000|2022-06-17 09:00:50|572.8|572.2|572.8|572.4|572.8|572.4|572.8|572.2|0
1655456460000|2022-06-17 09:01:00|572.6|572.2|572.4|572.2|572.8|572.4|572.4|572.2|22396
1655456470000|2022-06-17 09:01:10|572.2|572|572.2|572|572.4|572|572.2|571.8|6807
1655456480000|2022-06-17 09:01:20|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|812
1655456490000|2022-06-17 09:01:30|572.2|572|572.2|572|572.4|572|572.2|571.8|5115
1655456510000|2022-06-17 09:01:50||571.8||571.8||571.8||571.8|0
1655456520000|2022-06-17 09:02:00|572.4|572|572.4|572|572.6|572.2|572.4|572|19112
1655456530000|2022-06-17 09:02:10|572.2|572.2|572.2|571.8|572.4|572.2|572.2|571.8|6190
1655456540000|2022-06-17 09:02:20|572.4|572|572.4|572|572.4|572|572.4|571.8|900
1655456550000|2022-06-17 09:02:30|572.2|571.8|571.6|571.2|572.2|572|571.4|571|64586
1655456560000|2022-06-17 09:02:40|571.4|571|571.4|571|571.6|571|571.4|571|5315
1655456590000|2022-06-17 09:03:10|571.8|571.2|572|571.6|572|571.8|571.8|571|54873
1655456600000|2022-06-17 09:03:20|571.8|571.8|572.2|572|572.2|572|571.8|571.6|12121
1655456610000|2022-06-17 09:03:30|572|571.8|572.2|571.8|572.2|571.8|572|571.8|289
1655456620000|2022-06-17 09:03:40|572.4|572|572.8|572.6|572.8|572.6|572.4|571.8|3342
1655456630000|2022-06-17 09:03:50|572.6|572.4|573|572.6|573|572.6|572.6|572.4|1
1655456640000|2022-06-17 09:04:00|572.8||572.8||573||572.8||0
1655456650000|2022-06-17 09:04:10|573|572.4|573|572.6|573|572.6|572.8|572.4|0
1655456670000|2022-06-17 09:04:30|573.2|572.8|573.4|573|573.4|573.2|573.2|572.8|1167
1655456690000|2022-06-17 09:04:50|573.6|573.2|573.8|573.4|574|573.6|573.6|573|9659
1655456700000|2022-06-17 09:05:00|573.6|573.2|573.8|573.4|574|573.6|573.6|573.2|1000
1655456710000|2022-06-17 09:05:10|574|573.6|574|573.6|574|573.6|573.8|573.4|0
1655456720000|2022-06-17 09:05:20||573.8||573.6||573.8||573.6|0
1655456730000|2022-06-17 09:05:30||573.8||573.6||573.8||573.6|0
1655456740000|2022-06-17 09:05:40|574.2|573.8|574.2|573.8|574.4|574|574.2|573.6|11596
1655456750000|2022-06-17 09:05:50|574|573.6|574|573.6|574|573.6|573.8|573.4|0
1655456760000|2022-06-17 09:06:00||573.4||573.6||573.8||573.4|0
1655456770000|2022-06-17 09:06:10|573.8|573.8|573.8|573.4|573.8|573.8|573.6|573.2|5716
1655456780000|2022-06-17 09:06:20|574||573.8||574||573.8||0
1655456820000|2022-06-17 09:07:00|574|573.6|574.6|574.2|574.6|574.2|574|573.6|3752
1655456830000|2022-06-17 09:07:10|574.4|574|574.4|573.8|574.6|574.2|574.2|573.8|0
1655456840000|2022-06-17 09:07:20|574.2|574|574.4|574|574.4|574|574.2|574|0
1655456860000|2022-06-17 09:07:40|574.2|573.8|574.4|574|574.4|574.2|574.2|573.8|320
1655456870000|2022-06-17 09:07:50||574.2||574.2||574.2||574.2|0
1655456880000|2022-06-17 09:08:00||574||574||574.2||574|0
1655456900000|2022-06-17 09:08:20||574.2||574||574.2||574|0
1655456910000|2022-06-17 09:08:30|574.6|574.2|574.8|574.4|574.8|574.6|574.6|574.2|3905
1655456940000|2022-06-17 09:09:00|574.6|574.2|574.6|574.2|574.6|574.2|574.4|574|69
1655456950000|2022-06-17 09:09:10|574.4|574|574.6|574.4|574.6|574.4|574.4|574|0
1655456960000|2022-06-17 09:09:20|574.8|574.6|574.8|574.4|574.8|574.6|574.8|574.4|195
1655456980000|2022-06-17 09:09:40||574.6||574.4||574.6||574.4|2471
1655456990000|2022-06-17 09:09:50|574.6||574.6||574.6||574.6||0
1655457000000|2022-06-17 09:10:00|574.8||574.8||574.8||574.6||5419
1655457010000|2022-06-17 09:10:10||574.6||574.4||574.6||574.4|3014
1655457020000|2022-06-17 09:10:20||574.6||574.6||574.6||574.4|0
1655457030000|2022-06-17 09:10:30||574.4||574.4||574.6||574.4|219
1655457040000|2022-06-17 09:10:40|575|574.6|575|574.4|575|574.6|574.8|574.4|0
1655457050000|2022-06-17 09:10:50||574.6||574.8||574.8||574.4|0
1655457060000|2022-06-17 09:11:00||574.6||574.8||574.8||574.6|0
1655457070000|2022-06-17 09:11:10|574.8|574.6|574.8|574.4|574.8|574.8|574.8|574.4|2086
1655457080000|2022-06-17 09:11:20|575|574.6|575|574.6|575|574.8|575|574.4|4527
1655457100000|2022-06-17 09:11:40|574.8|574.4|574.8|574.4|575|574.6|574.8|574.4|0
1655457110000|2022-06-17 09:11:50|575|574.6|575|574.6|575|574.6|575|574.6|0
1655457120000|2022-06-17 09:12:00||574.8||574.8||574.8||574.6|0
1655457130000|2022-06-17 09:12:10||574.6||574.8||574.8||574.6|0
1655457140000|2022-06-17 09:12:20|574.8|574.6|575.2|574.8|575.2|575|574.8|574.6|31253
1655457150000|2022-06-17 09:12:30||575||575||575||575|1393
1655457160000|2022-06-17 09:12:40|575.4|575.2|575.4|575.2|575.4|575.2|575.2|575|885
1655457170000|2022-06-17 09:12:50|575.6|575|575.6|575.2|575.6|575.4|575.4|575|3273
1655457180000|2022-06-17 09:13:00|575.8|575.4|575.6|575.2|575.8|575.4|575.4|575.2|14989
1655457190000|2022-06-17 09:13:10|575.4||575.6||575.6||575.4||0
1655457210000|2022-06-17 09:13:30|575.4|575|575.4|575|575.6|575.2|575.2|575|1281
1655457220000|2022-06-17 09:13:40|575.2|574.8|575|574.8|575.4|574.8|575|574.8|13136
1655457230000|2022-06-17 09:13:50|575.2|575|575.2|575|575.4|575|575.2|574.8|7252
1655457240000|2022-06-17 09:14:00||574.8||574.8||575||574.8|0
1655457270000|2022-06-17 09:14:30||575||574.8||575||574.8|8674
1655457290000|2022-06-17 09:14:50|575|574.6|575|574.6|575|574.6|575|574.6|7917
1655457300000|2022-06-17 09:15:00|574.8|574.8|574.8|574.4|574.8|574.8|574.8|574.4|3313
1655457310000|2022-06-17 09:15:10|574.6|574.2|575|574.6|575|574.8|574.4|574|66136
1655457320000|2022-06-17 09:15:20|575.2|574.8|575.2|575|575.2|575|575.2|574.6|5445
1655457330000|2022-06-17 09:15:30|575.4|574.8|575.4|575|575.6|575.2|575.4|574.8|0
1655457350000|2022-06-17 09:15:50|575.2|574.8|575.4|575|575.4|575|575.2|574.8|0
1655457360000|2022-06-17 09:16:00|575.2|574.8|575.4|575|575.4|575|575.2|574.8|3000
1655457370000|2022-06-17 09:16:10|575.6|575.2|575.6|575.2|575.8|575.4|575.4|575|11924
1655457380000|2022-06-17 09:16:20|575.4|575|575.4|575.2|575.6|575.2|575.4|575|2150
1655457390000|2022-06-17 09:16:30|575.6|575|575.4|575|575.6|575.2|575.4|575|2526
1655457400000|2022-06-17 09:16:40||575.2||575.2||575.2||575.2|0
1655457410000|2022-06-17 09:16:50|575.2|575|575.2|575|575.2|575|575.2|574.8|1000
1655457420000|2022-06-17 09:17:00|575.4|575.2|575.4|575|575.6|575.2|575.2|574.8|10345
1655457470000|2022-06-17 09:17:50||575.2||575||575.2||575|0
1655457480000|2022-06-17 09:18:00||575.2||575.2||575.2||575.2|0
1655457490000|2022-06-17 09:18:10||575||575||575||575|0
1655457500000|2022-06-17 09:18:20|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|858
1655457520000|2022-06-17 09:18:40||575.4||575.4||575.4||575.4|0
1655457530000|2022-06-17 09:18:50|575.8|575.6|576|575.6|576|575.6|575.8|575.6|2555
1655457540000|2022-06-17 09:19:00|575.8|575.4|575.6|575.4|575.8|575.4|575.6|575.2|1103
1655457550000|2022-06-17 09:19:10||575.2||575.4||575.4||575.2|0
1655457560000|2022-06-17 09:19:20||575.2||575.2||575.4||575.2|0
1655457570000|2022-06-17 09:19:30|575.4|575|575.6|575.2|575.6|575.2|575.4|575|3354
1655457580000|2022-06-17 09:19:40|575.4|575|575.6|575.2|575.8|575.4|575.4|575|2580
1655457590000|2022-06-17 09:19:50|575.8|575.4|575.8|575.6|575.8|575.6|575.8|575.4|10000
1655457600000|2022-06-17 09:20:00|575.6|575.4|576|575.8|576|575.8|575.6|575.4|2732
1655457610000|2022-06-17 09:20:10||575.6||575.8||575.8||575.6|0
1655457620000|2022-06-17 09:20:20|575.8|575.6|576|575.8|576|575.8|575.8|575.6|1396
1655457630000|2022-06-17 09:20:30|575.8|575.6|576|575.6|576|575.8|575.8|575.4|4235
1655457640000|2022-06-17 09:20:40|575.8||575.8||575.8||575.8||2912
1655457650000|2022-06-17 09:20:50|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|3980
1655457660000|2022-06-17 09:21:00|575.4|575|575.4|575|575.4|575.2|575.4|575|0
1655457680000|2022-06-17 09:21:20|575.2|574.8|575|574.8|575.2|575|575|574.8|3667
1655457710000|2022-06-17 09:21:50|575.2|575|575.6|575.2|575.6|575.4|575.2|574.8|42640
1655457720000|2022-06-17 09:22:00|575.4|575.4|575.6|575.2|575.6|575.4|575.4|575.2|4457
1655457730000|2022-06-17 09:22:10|575.4|575.4|575.6|575.2|575.6|575.4|575.4|575.2|0
1655457740000|2022-06-17 09:22:20||575.4||575.2||575.4||575.2|0
1655457770000|2022-06-17 09:22:50|575.4|575|575.2|574.8|575.4|575|575.2|574.8|4343
1655457780000|2022-06-17 09:23:00|575.4|575|575.8|575.4|575.8|575.6|575.4|575|26019
1655457790000|2022-06-17 09:23:10|575.6|575.2|575.4|575|575.6|575.2|575.4|575|6526
1655457800000|2022-06-17 09:23:20|575.6|575.2|575.6|575.4|575.6|575.4|575.6|575.2|4194
1655457810000|2022-06-17 09:23:30|575.8|575.2|576.2|575.8|576.2|576|575.8|575.2|58905
1655457820000|2022-06-17 09:23:40||576||576||576||576|1952
1655457830000|2022-06-17 09:23:50|576.4||576.4||576.4||576.4||0
1655457840000|2022-06-17 09:24:00|576.2|575.8|576.2|575.8|576.4|575.8|576|575.8|1607
1655457850000|2022-06-17 09:24:10||576||575.8||576||575.8|3606
1655457860000|2022-06-17 09:24:20||576||576||576||575.8|52
1655457870000|2022-06-17 09:24:30|576.4|575.8|576.4|576|576.4|576.2|576.4|575.8|2000
1655457880000|2022-06-17 09:24:40||576.2||576||576.2||576|0
1655457890000|2022-06-17 09:24:50|576.2|575.8|576|575.6|576.4|575.8|575.8|575.4|6081
1655457900000|2022-06-17 09:25:00|||||||||4705
1655457910000|2022-06-17 09:25:10|||||||||330
1655457930000|2022-06-17 09:25:30|||||||||1430
1655457940000|2022-06-17 09:25:40||575.8||575.6||575.8||575.6|3128
1655457950000|2022-06-17 09:25:50|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|2143
1655457970000|2022-06-17 09:26:10|576|575.6|576|575.6|576|575.6|576|575.6|13040
1655457980000|2022-06-17 09:26:20|575.8||576||576||575.8||3422
1655458000000|2022-06-17 09:26:40||575.8||575.8||575.8||575.8|1000
1655458010000|2022-06-17 09:26:50|576.2|575.6|576.2|575.8|576.2|575.8|576.2|575.6|1781
1655458020000|2022-06-17 09:27:00|576|575.6|576.2|575.8|576.2|575.8|576|575.6|3847
1655458030000|2022-06-17 09:27:10|576.4|576|576.4|576.2|576.4|576.2|576.4|576|8068
1655458050000|2022-06-17 09:27:30|576.6|576.4|577|576.8|577|576.8|576.6|576.2|3651
1655458060000|2022-06-17 09:27:40|577.2|577|577.2|577|577.2|577|577.2|576.8|121
1655458080000|2022-06-17 09:28:00|577|576.8|577|576.6|577|576.8|577|576.6|4956
1655458090000|2022-06-17 09:28:10|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|0
1655458100000|2022-06-17 09:28:20||576.6||576.8||576.8||576.6|0
1655458110000|2022-06-17 09:28:30||576.6||576.8||576.8||576.6|0
1655458120000|2022-06-17 09:28:40|577|576.6|577|576.6|577|576.8|577|576.6|0
1655458130000|2022-06-17 09:28:50||576.4||576.6||576.6||576.4|18
1655458140000|2022-06-17 09:29:00|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|0
1655458150000|2022-06-17 09:29:10|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|1999
1655458160000|2022-06-17 09:29:20||576.4||576.4||576.4||576.4|0
1655458170000|2022-06-17 09:29:30|576.8||576.6||576.8||576.6||590
1655458190000|2022-06-17 09:29:50|||||||||1000
1655458220000|2022-06-17 09:30:20|576.8|576.6|576.8|576.6|576.8|576.6|576.8|576.4|669
1655458230000|2022-06-17 09:30:30|576.6|576.4|576.6|576.4|577|576.6|576.6|576.4|0
1655458240000|2022-06-17 09:30:40||576.2||576.2||576.2||576.2|1652
1655458250000|2022-06-17 09:30:50||576.4||576.4||576.4||576.2|123
1655458260000|2022-06-17 09:31:00||576.2||576.4||576.4||576.2|1975
1655458270000|2022-06-17 09:31:10||576.2||576.4||576.4||576.2|0
1655458280000|2022-06-17 09:31:20||576.2||576.4||576.4||576.2|0
1655458310000|2022-06-17 09:31:50||576.2||576.2||576.4||576.2|3243
1655458320000|2022-06-17 09:32:00|576.4|576|576.4|576|576.4|576|576.2|576|367
1655458330000|2022-06-17 09:32:10||576.2||576.2||576.2||576.2|0
1655458340000|2022-06-17 09:32:20||576||576||576.2||576|0
1655458360000|2022-06-17 09:32:40|576.2|575.8|576.2|575.8|576.4|576|576|575.8|27424
1655458370000|2022-06-17 09:32:50|576|575.6|576.2|575.8|576.2|575.8|576|575.6|2991
1655458380000|2022-06-17 09:33:00|576|576|575.8|575.4|576|576|575.8|575.4|0
1655458390000|2022-06-17 09:33:10|||||||||2000
1655458400000|2022-06-17 09:33:20|575.6|575.2|575.4|575.2|575.6|575.4|575.4|575.2|2029
1655458420000|2022-06-17 09:33:40|575.6|575.4|575.6|575.4|575.8|575.4|575.4|575.2|326
1655458430000|2022-06-17 09:33:50|575.4|575.2|575.6|575.2|575.6|575.4|575.4|575.2|993
1655458440000|2022-06-17 09:34:00|575.4|575.4|575.2|574.8|575.8|575.4|575.2|574.8|2671
1655458450000|2022-06-17 09:34:10|575.4|575|575.4|574.8|575.4|575|575.2|574.8|1640
1655458460000|2022-06-17 09:34:20|575.2|575|575.2|574.8|575.2|575|575.2|574.8|0
1655458470000|2022-06-17 09:34:30|575.4|575|575.4|575|575.4|575.2|575.4|575|5052
1655458500000|2022-06-17 09:35:00|575.6|575.2|576|575.6|576|575.6|575.6|575|5861
1655458510000|2022-06-17 09:35:10||575.8||575.6||575.8||575.6|300
1655458520000|2022-06-17 09:35:20|575.8|575.4|576|575.6|576|575.6|575.8|575.4|1600
1655458530000|2022-06-17 09:35:30|576.2|575.8|576.6|576.2|576.6|576.2|576.2|575.8|10601
1655458540000|2022-06-17 09:35:40|576.4|576|576.6|576.2|576.6|576.4|576.4|576|10900
1655458550000|2022-06-17 09:35:50|576.4|576|576.4|576|576.4|576|576.4|576|0
1655458560000|2022-06-17 09:36:00||575.8||576||576||575.8|0
1655458580000|2022-06-17 09:36:20|576.2|575.8|576.2|575.8|576.2|576|576.2|575.6|1604
1655458590000|2022-06-17 09:36:30||575.6||575.8||575.8||575.6|0
1655458620000|2022-06-17 09:37:00|576|575.6|576.2|575.8|576.2|575.8|576|575.6|4278
1655458630000|2022-06-17 09:37:10|576|575.6|576.4|576|576.4|576.2|576|575.6|6480
1655458650000|2022-06-17 09:37:30||575.8||576||576||575.8|0
1655458680000|2022-06-17 09:38:00|576.2|575.8|576|575.6|576.2|576|576|575.6|1149
1655458690000|2022-06-17 09:38:10|576.2|575.8|575.8|575.4|576.2|575.8|575.8|575.4|684
1655458700000|2022-06-17 09:38:20|575.6|575.2|575.8|575.4|575.8|575.4|575.4|575|4982
1655458710000|2022-06-17 09:38:30|575.6|575.2|575.6|575.2|575.8|575.2|575.6|575.2|0
1655458720000|2022-06-17 09:38:40|575.4|575|575.4|575|575.4|575|575.4|575|0
1655458730000|2022-06-17 09:38:50|575.2|574.8|575.2|574.8|575.4|575|575.2|574.8|77
1655458750000|2022-06-17 09:39:10|575.4|575|575.4|575|575.4|575.2|575.4|575|325
1655458760000|2022-06-17 09:39:20|575.2|574.8|575.4|575|575.4|575|575.2|574.8|380
1655458770000|2022-06-17 09:39:30|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|0
1655458790000|2022-06-17 09:39:50||575||574.8||575||574.8|2447
1655458800000|2022-06-17 09:40:00||575||574.8||575||574.8|200
1655458810000|2022-06-17 09:40:10|575|575|575|574.6|575.2|575|575|574.6|12954
1655458820000|2022-06-17 09:40:20|574.8|574.8|576|575.8|576|575.8|574.8|574.4|88159
1655458830000|2022-06-17 09:40:30|575.8|575.6|576.2|575.6|576.2|575.8|575.8|575.4|6202
1655458840000|2022-06-17 09:40:40||575.8||575.8||575.8||575.8|0
1655458850000|2022-06-17 09:40:50|576|575.6|576|575.6|576.2|575.8|575.8|575.6|28914
1655458860000|2022-06-17 09:41:00|575.8|575.4|575.8|575.6|576|575.6|575.4|575.2|18936
1655458870000|2022-06-17 09:41:10|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|0
1655458880000|2022-06-17 09:41:20|575.8|575.4|575.6|575.2|575.8|575.4|575.6|575|0
1655458890000|2022-06-17 09:41:30|575.4|575|575.4|575|575.4|575.2|575.4|575|0
1655458900000|2022-06-17 09:41:40|575.2||575.4||575.4||575.2||10150
1655458910000|2022-06-17 09:41:50|575.2|574.8|575.6|575.2|575.6|575.4|575.2|574.8|28099
1655458920000|2022-06-17 09:42:00|575.4|575|575.6|575|575.6|575.2|575.4|575|0
1655458930000|2022-06-17 09:42:10|575.4|575.2|575.4|575|575.6|575.4|575.4|575|28357
1655458940000|2022-06-17 09:42:20|575.2|574.8|575.2|574.8|575.2|575|575.2|574.8|0
1655458950000|2022-06-17 09:42:30|575|574.6|574.8|574.6|575|574.8|574.8|574.6|0
1655458960000|2022-06-17 09:42:40||574.4||574.2||574.6||574.2|0
1655458970000|2022-06-17 09:42:50|574.6|574|574.2|573.8|574.6|574|574.2|573.8|1000
1655458980000|2022-06-17 09:43:00||574||573.8||574||573.8|8408
1655458990000|2022-06-17 09:43:10|574|573.6|574|573.4|574.2|573.6|573.8|573.4|9819
1655459000000|2022-06-17 09:43:20|573.8|573.6|573.8|573.4|574|573.6|573.6|573.4|1884
1655459050000|2022-06-17 09:44:10|574|573.6|574.2|573.6|574.2|573.8|574|573.4|5555
1655459060000|2022-06-17 09:44:20|574|573.4|573.8|573.4|574|573.4|573.8|573.4|2411
1655459070000|2022-06-17 09:44:30|574|573.6|574.2|573.6|574.2|573.8|574|573.4|0
1655459080000|2022-06-17 09:44:40|574|573.8|574|573.4|574.2|573.8|573.8|573.4|217
1655459090000|2022-06-17 09:44:50|574.2|573.6|574.2|573.8|574.2|573.8|574.2|573.4|0
1655459100000|2022-06-17 09:45:00|574|573.6|574|573.6|574.2|573.8|574|573.6|1888
1655459110000|2022-06-17 09:45:10|573.8|573.4|573.4|573.2|573.8|573.4|573.4|573|2319
1655459120000|2022-06-17 09:45:20|573.6|573|573.8|573.4|573.8|573.4|573.6|573|4954
1655459130000|2022-06-17 09:45:30||573.2||573.4||573.4||573.2|0
1655459140000|2022-06-17 09:45:40||573.6||573.6||573.6||573.6|500
1655459150000|2022-06-17 09:45:50|573.6|573.4|573.8|573.4|573.8|573.4|573.6|573.2|3509
1655459160000|2022-06-17 09:46:00||573.6||573.4||573.6||573.4|0
1655459170000|2022-06-17 09:46:10|573.6|573.2|573.8|573.6|573.8|573.6|573.6|573.2|0
1655459180000|2022-06-17 09:46:20|574|573.8|574.4|574|574.4|574|574|573.8|961
1655459190000|2022-06-17 09:46:30|574.6|574.2|574.8|574.2|574.8|574.4|574.4|574.2|0
1655459200000|2022-06-17 09:46:40|574.6|574.4|574.6|574.2|574.8|574.4|574.6|574.2|0
1655459210000|2022-06-17 09:46:50|574.8|574.4|574.8|574.4|574.8|574.4|574.6|574.4|0
1655459230000|2022-06-17 09:47:10|574.6|574.2|574.8|574.4|574.8|574.6|574.4|574|9570
1655459240000|2022-06-17 09:47:20|574.6|574.2|574.8|574.4|574.8|574.4|574.6|574.2|0
1655459250000|2022-06-17 09:47:30||574.2||574.4||574.4||574.2|0
1655459280000|2022-06-17 09:48:00||574.2||574.4||574.4||574.2|0
1655459290000|2022-06-17 09:48:10|574.6|574.2|574.4|574|574.8|574.4|574.4|573.8|1204
1655459300000|2022-06-17 09:48:20|574.2|573.8|574.4|574|574.4|574.2|574.2|573.8|1200
1655459310000|2022-06-17 09:48:30|574.6|574.2|574.4|574|574.6|574.2|574.2|573.8|778
1655459320000|2022-06-17 09:48:40|574.6|574.2|574.4|574|574.6|574.2|574.4|573.8|0
1655459330000|2022-06-17 09:48:50|574.2|573.8|574.2|573.8|574.4|574|574.2|573.8|4738
1655459340000|2022-06-17 09:49:00|574|573.6|574.2|573.8|574.2|573.8|574|573.6|1707
1655459350000|2022-06-17 09:49:10||574||573.8||574||573.8|0
1655459380000|2022-06-17 09:49:40|574|573.6|573.6|573.2|574|573.8|573.6|573|2145
1655459390000|2022-06-17 09:49:50|573.4|573.4|573.6|573.2|573.6|573.4|573.4|573.2|3338
1655459400000|2022-06-17 09:50:00|573.8|573.4|574.2|573.8|574.2|574|573.8|573.2|4273
1655459410000|2022-06-17 09:50:10|574|573.6|574.6|574.2|574.8|574.6|574|573.6|13340
1655459420000|2022-06-17 09:50:20|574.4|574|574.2|574|574.4|574.2|574|573.8|21753
1655459430000|2022-06-17 09:50:30|574|573.8|573.8|573.6|574.2|574|573.8|573.6|5497
1655459440000|2022-06-17 09:50:40|574|573.8|573.8|573.6|574|573.8|573.8|573.6|2323
1655459450000|2022-06-17 09:50:50|573.6|573.4|573.8|573.6|573.8|573.6|573.6|573.4|3240
1655459460000|2022-06-17 09:51:00|573.6|573.4|574|573.6|574|573.6|573.2|573|65137
1655459470000|2022-06-17 09:51:10|573.8|573.4|573.6|573.4|573.8|573.6|573.6|573.4|3261
1655459480000|2022-06-17 09:51:20|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.4|3710
1655459490000|2022-06-17 09:51:30|573.6|573.4|573.8|573.6|574|573.8|573.6|573.4|6348
1655459500000|2022-06-17 09:51:40|574|573.8|573.6|573.4|574|573.8|573.6|573.4|9234
1655459510000|2022-06-17 09:51:50|573.8|573.2|573.8|573.4|573.8|573.6|573.4|573|6864
1655459520000|2022-06-17 09:52:00|573.6|573.6|573.8|573.6|573.8|573.6|573.6|573.4|13550
1655459530000|2022-06-17 09:52:10|574|573.8|574.4|574.2|574.4|574.2|574|573.8|13743
1655459540000|2022-06-17 09:52:20|574.2|574|574|573.8|574.2|574|574|573.8|6423
1655459550000|2022-06-17 09:52:30|573.8|573.6|574|573.8|574|573.8|573.8|573.6|4288
1655459560000|2022-06-17 09:52:40||573.6||573.8||573.8||573.6|4662
1655459570000|2022-06-17 09:52:50|574.2|573.6|574|573.8|574.2|573.8|573.8|573.6|2750
1655459580000|2022-06-17 09:53:00|573.8|573.6|574|573.8|574|573.8|573.6|573.4|12356
1655459590000|2022-06-17 09:53:10|||||||||2698
1655459600000|2022-06-17 09:53:20|574.2|574|574|573.8|574.2|574|574|573.8|2846
1655459610000|2022-06-17 09:53:30|574.2|574|574.2|574|574.2|574|574.2|574|3239
1655459620000|2022-06-17 09:53:40|574.4|574.2|574.8|574.4|574.8|574.4|574.2|574|28247
1655459630000|2022-06-17 09:53:50|574.6|574.2|574.6|574.2|574.8|574.4|574.6|574.2|4496
1655459640000|2022-06-17 09:54:00|574.4|574.4|574.4|574.2|574.4|574.4|574.4|574.2|12883
1655459650000|2022-06-17 09:54:10|||||||||644
1655459660000|2022-06-17 09:54:20|||||||||950
1655459670000|2022-06-17 09:54:30|574.2|574|574.2|574|574.4|574|574.2|574|5664
1655459680000|2022-06-17 09:54:40|574.4|574.2|574.4|574|574.6|574.4|574.4|574|5358
1655459690000|2022-06-17 09:54:50|574.2|573.8|574.2|574|574.2|574|574|573.8|7627
1655459700000|2022-06-17 09:55:00|574|573.8|574|573.8|574|573.8|574|573.6|719
1655459710000|2022-06-17 09:55:10|574.2|574|574.2|574|574.6|574.2|574.2|574|17674
1655459720000|2022-06-17 09:55:20|574.4|573.8|574|573.8|574.4|574|574|573.8|3124
1655459730000|2022-06-17 09:55:30|574.2|574|574.6|574.2|574.6|574.2|574|574|5663
1655459740000|2022-06-17 09:55:40|574.4|574.4|574.4|574.2|574.6|574.4|574.4|574.2|4953
1655459750000|2022-06-17 09:55:50|574.2|574|574|573.8|574.4|574|574|573.8|2329
1655459760000|2022-06-17 09:56:00|573.8|573.6|574|573.6|574|573.6|573.8|573.6|9399
1655459770000|2022-06-17 09:56:10|574.2|573.8|574.4|574|574.4|574.2|574.2|573.8|13542
1655459780000|2022-06-17 09:56:20|574.2|574.2|574.2|574|574.4|574.2|574.2|573.8|2222
1655459790000|2022-06-17 09:56:30|574.4|574.2|574|573.6|574.4|574.2|573.8|573.4|4053
1655459800000|2022-06-17 09:56:40|573.8|573.8|574|573.6|574|573.8|573.8|573.6|4434
1655459810000|2022-06-17 09:56:50|574.2|573.8|574.4|574|574.6|574.2|574|573.6|7592
1655459820000|2022-06-17 09:57:00|574.2|573.8|574|573.8|574.4|573.8|574|573.6|104
1655459830000|2022-06-17 09:57:10|574.2|574|574.2|574|574.2|574|574.2|573.8|2918
1655459840000|2022-06-17 09:57:20|574|573.8|574|573.8|574.2|574|574|573.8|3309
1655459850000|2022-06-17 09:57:30|573.8|573.6|573.8|573.6|574|573.6|573.8|573.6|243
1655459860000|2022-06-17 09:57:40|574|573.8|574.2|573.8|574.2|573.8|574|573.8|1875
1655459870000|2022-06-17 09:57:50|574.4|574|574.4|574.2|574.4|574.2|574.4|573.8|3299
1655459880000|2022-06-17 09:58:00|574.6||574.6||574.6||574.4||2331
1655459890000|2022-06-17 09:58:10|574.8|574.4|574.6|574.2|574.8|574.6|574.6|574.2|14925
1655459900000|2022-06-17 09:58:20|574.8|574.4|574.4|574.2|574.8|574.4|574.4|574|48932
1655459910000|2022-06-17 09:58:30|574.2|574|574|573.8|574.4|574|574|573.8|12758
1655459920000|2022-06-17 09:58:40|574.2|574|574.2|574|574.2|574|574.2|574|2055
1655459930000|2022-06-17 09:58:50|574|573.8|574.2|574|574.2|574|574|573.8|4041
1655459940000|2022-06-17 09:59:00|574.4||574.4||574.4||574.4||4718
1655459950000|2022-06-17 09:59:10|574.2|574.2|574.2|574|574.4|574.2|574.2|574|4604
1655459960000|2022-06-17 09:59:20|574.4|574.2|574.8|574.6|574.8|574.6|574.4|574.2|5529
1655459970000|2022-06-17 09:59:30|574.6|574.4|574.6|574.2|575|574.6|574.6|574.2|18991
1655459980000|2022-06-17 09:59:40|574.4|574|574.4|574.2|574.4|574.2|574.4|574|8357
1655459990000|2022-06-17 09:59:50|574.2|574|574.2|573.8|574.4|574|574.2|573.8|927
1655460000000|2022-06-17 10:00:00|574|574|574|573.6|574.2|574|573.8|573.4|16546
1655460010000|2022-06-17 10:00:10|574.2|573.8|574.4|574|574.4|574.2|574|573.6|0
1655460020000|2022-06-17 10:00:20|574.6|574.2|574.8|574.6|574.8|574.6|574.4|574|0
1655460030000|2022-06-17 10:00:30|575||575||575||575||783
1655460040000|2022-06-17 10:00:40|574.8|574.8|575.2|574.8|575.2|574.8|574.8|574.6|4614
1655460050000|2022-06-17 10:00:50|575|574.6|575.2|575|575.2|575|575|574.6|0
1655460060000|2022-06-17 10:01:00|575|574.8|574.6|574.2|575|574.8|574.6|574.2|2443
1655460070000|2022-06-17 10:01:10|574.8|574.4|574.6|574.2|574.8|574.4|574.6|574.2|0
1655460080000|2022-06-17 10:01:20|574.4|574.4|574.4|574|574.4|574.4|574.4|574|8202
1655460090000|2022-06-17 10:01:30|574.2|573.8|574.4|574|574.6|574.2|574.2|573.8|1
1655460100000|2022-06-17 10:01:40|574.2|573.8|574.4|574|574.4|574|574.2|573.6|1039
1655460110000|2022-06-17 10:01:50|574.2|573.8|574|573.6|574.2|574|574|573.6|0
1655460120000|2022-06-17 10:02:00|574.2|573.8|574|573.6|574.2|573.8|573.8|573.4|6289
1655460130000|2022-06-17 10:02:10|573.8|573.4|574|573.6|574|573.6|573.8|573.4|0
1655460140000|2022-06-17 10:02:20|573.8|573.4|573.6|573.4|574|573.4|573.6|573.4|48
1655460150000|2022-06-17 10:02:30|573.8|573.2|573.8|573.4|573.8|573.4|573.6|573.2|1688
1655460160000|2022-06-17 10:02:40|574|573.6|574|573.6|574.2|573.6|574|573.6|742
1655460170000|2022-06-17 10:02:50|574.2|573.8|574.2|574|574.4|574|574.2|573.8|0
1655460180000|2022-06-17 10:03:00|574.4||574.4||574.4||574.2||0
1655460190000|2022-06-17 10:03:10|574.2||574.4||574.4||574.2||0
1655460200000|2022-06-17 10:03:20|574.6|574.2|574.8|574.4|574.8|574.4|574.6|574.2|3374
1655460210000|2022-06-17 10:03:30|575|574.6|574.8|574.6|575|574.6|574.8|574.4|0
1655460220000|2022-06-17 10:03:40|575|574.8|575.2|574.8|575.2|574.8|574.8|574.8|0
1655460230000|2022-06-17 10:03:50|575|575|575.2|575|575.2|575|575|575|425
1655460240000|2022-06-17 10:04:00|575|574.8|575|574.6|575.2|574.8|575|574.6|1550
1655460250000|2022-06-17 10:04:10|575.2|574.8|575|574.8|575.2|574.8|575|574.6|0
1655460260000|2022-06-17 10:04:20||574.6||574.8||574.8||574.6|0
1655460270000|2022-06-17 10:04:30|575.2|575|575.2|575|575.2|575|575.2|575|30
1655460280000|2022-06-17 10:04:40|575.4|575.2|575.8|575.4|575.8|575.4|575.4|575|1130
1655460290000|2022-06-17 10:04:50|575.6|575.2|575.4|575|575.8|575.2|575.4|575|13082
1655460300000|2022-06-17 10:05:00|575.2|574.8|575.2|574.8|575.2|574.8|575|574.4|1231
1655460310000|2022-06-17 10:05:10|575|574.6|575|574.6|575.2|574.8|575|574.6|0
1655460320000|2022-06-17 10:05:20|575.2|574.4|575|574.6|575.2|574.8|574.8|574.4|0
1655460330000|2022-06-17 10:05:30|575.2|574.8|575|574.8|575.2|574.8|575|574.6|0
1655460340000|2022-06-17 10:05:40|575.2||575||575.2||575||0
1655460350000|2022-06-17 10:05:50|574.8|574.6|574.8|574.4|575|574.8|574.8|574.4|232
1655460360000|2022-06-17 10:06:00|575|574.6|574.2|573.8|575|574.6|574.2|573.8|48787
1655460370000|2022-06-17 10:06:10||574||573.8||574||573.8|734
1655460380000|2022-06-17 10:06:20|574|574|574|573.6|574|574|574|573.6|13210
1655460390000|2022-06-17 10:06:30|573.8|573.8|574.6|574.4|574.8|574.4|573.8|573.8|8225
1655460400000|2022-06-17 10:06:40|574.4|574.2|574.4|574|574.6|574.2|574.4|574|240
1655460410000|2022-06-17 10:06:50|574.2||574.4||574.4||574.2||0
1655460420000|2022-06-17 10:07:00|574.2|573.8|574.2|573.8|574.4|574|574.2|573.8|4057
1655460430000|2022-06-17 10:07:10||574||573.8||574||573.8|0
1655460440000|2022-06-17 10:07:20|574|573.6|574.2|573.8|574.2|573.8|573.8|573.4|2874
1655460450000|2022-06-17 10:07:30||574||573.8||574||573.8|1032
1655460470000|2022-06-17 10:07:50|574|573.6|574|573.6|574|573.6|574|573.4|2018
1655460480000|2022-06-17 10:08:00|573.8|573.4|573.8|573.4|573.8|573.6|573.6|573.2|1467
1655460490000|2022-06-17 10:08:10|573.6|573.2|573.6|573.2|573.8|573.2|573.4|573|0
1655460500000|2022-06-17 10:08:20|573.4|573|573.4|573|573.6|573.4|573.4|573|0
1655460510000|2022-06-17 10:08:30|573.2|572.8|573.2|572.8|573.6|573.2|573.2|572.8|30911
1655460520000|2022-06-17 10:08:40|573|572.6|573.2|572.8|573.2|572.8|573|572.6|5000
1655460540000|2022-06-17 10:09:00|573|572.6|573.2|572.8|573.2|573|573|572.6|99
1655460550000|2022-06-17 10:09:10||572.6||572.8||572.8||572.6|0
1655460560000|2022-06-17 10:09:20|573|572.6|573|572.6|573.2|572.6|573|572.6|0
1655460580000|2022-06-17 10:09:40||572.8||572.6||572.8||572.6|170
1655460590000|2022-06-17 10:09:50|573.2|572.8|572.8|572.6|573.2|573|572.8|572.6|1700
1655460600000|2022-06-17 10:10:00|573||573||573||573||512
1655460610000|2022-06-17 10:10:10|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|3290
1655460620000|2022-06-17 10:10:20|573|572.6|573|572.6|573.2|572.8|573|572.6|0
1655460630000|2022-06-17 10:10:30|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|0
1655460640000|2022-06-17 10:10:40|573|572.6|572.6|572.4|573|572.6|572.6|572.4|22054
1655460650000|2022-06-17 10:10:50||572.2||572.2||572.4||572.2|1180
1655460660000|2022-06-17 10:11:00|572.8|572.4|573|572.6|573|572.6|572.8|572.2|2702
1655460670000|2022-06-17 10:11:10||572.4||572.6||572.6||572.4|0
1655460680000|2022-06-17 10:11:20|572.8|572.4|572.8|572.4|573|572.4|572.8|572.4|0
1655460690000|2022-06-17 10:11:30|573|572.2|573|572.6|573|572.6|572.8|572.2|0
1655460700000|2022-06-17 10:11:40||572.8||572.8||572.8||572.6|0
1655460710000|2022-06-17 10:11:50|573.2|573|573.2|572.8|573.2|573|573.2|572.8|2941
1655460730000|2022-06-17 10:12:10|573|572.6|573.2|572.8|573.2|572.8|572.8|572.4|493
1655460740000|2022-06-17 10:12:20|573|572.6|573|572.6|573|572.6|573|572.4|146
1655460750000|2022-06-17 10:12:30|572.8|572.4|572.8|572.4|573|572.6|572.8|572.4|0
1655460760000|2022-06-17 10:12:40||572.2||572.4||572.4||572.2|0
1655460770000|2022-06-17 10:12:50||572.2||572.4||572.4||572.2|0
1655460780000|2022-06-17 10:13:00|572.6|572.2|572.6|572.2|572.6|572.4|572.6|572.2|431
1655460790000|2022-06-17 10:13:10|572.4||572.6||572.6||572.4||0
1655460800000|2022-06-17 10:13:20|572.4||572.6||572.6||572.4||0
1655460810000|2022-06-17 10:13:30|572.4|572|572.4|572|572.4|572|572.4|571.8|300
1655460820000|2022-06-17 10:13:40|572.2||572.4||572.4||572.2||0
1655460830000|2022-06-17 10:13:50|572.2||572.4||572.4||572.2||0
1655460840000|2022-06-17 10:14:00|572.2|571.8|572.4|572|572.4|572.2|572|571.6|7968
1655460850000|2022-06-17 10:14:10|572.6|572.2|572.6|572.4|572.6|572.4|572.6|572.2|820
1655460860000|2022-06-17 10:14:20||572.2||572.2||572.2||572.2|0
1655460870000|2022-06-17 10:14:30||572.4||572.4||572.4||572.4|0
1655460910000|2022-06-17 10:15:10|572.8|572.6|572.8|572.4|573|572.6|572.8|572.4|4293
1655460920000|2022-06-17 10:15:20|573|572.6|573|572.6|573|572.6|572.8|572.6|0
1655460930000|2022-06-17 10:15:30|572.8||573||573||572.8||0
1655460940000|2022-06-17 10:15:40|572.8||572.8||573||572.8||0
1655460950000|2022-06-17 10:15:50|573||573||573||573||0
1655460970000|2022-06-17 10:16:10||572.8||572.8||572.8||572.6|0
1655460980000|2022-06-17 10:16:20|573.2|573|573.2|572.8|573.4|573|573.2|572.8|1501
1655460990000|2022-06-17 10:16:30|573||573.2||573.2||573||0
1655461000000|2022-06-17 10:16:40|||||||||1000
1655461010000|2022-06-17 10:16:50|573.4|573|573.2|572.8|573.4|573|573.2|572.8|195
1655461020000|2022-06-17 10:17:00|573|572.6|573|572.6|573.2|572.8|573|572.6|0
1655461030000|2022-06-17 10:17:10|573.2|572.8|572.8|572.4|573.2|572.8|572.6|572.4|883
1655461040000|2022-06-17 10:17:20|572.6|572.2|572.6|572.2|572.8|572.2|572.4|572|1708
1655461050000|2022-06-17 10:17:30|572.8|572.4|572.8|572.4|572.8|572.4|572.6|572.2|0
1655461060000|2022-06-17 10:17:40||572.6||572.4||572.6||572.4|0
1655461070000|2022-06-17 10:17:50|572.6|572.6|573|572.6|573|572.6|572.6|572.4|0
1655461080000|2022-06-17 10:18:00|573.2|572.8|573.4|573|573.4|573|573.2|572.8|0
1655461090000|2022-06-17 10:18:10|573.2||573.4||573.4||573.2||0
1655461100000|2022-06-17 10:18:20|573.6|573.2|573.4|573|573.8|573.4|573.4|573|10608
1655461110000|2022-06-17 10:18:30|573.6|573.2|573.4|573|573.6|573.2|573.2|573|0
1655461120000|2022-06-17 10:18:40|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|1001
1655461130000|2022-06-17 10:18:50|573.4|573|573.2|572.8|573.4|573|573.2|572.8|0
1655461140000|2022-06-17 10:19:00|573.4|573|573.4|573|573.4|573|573.2|572.8|0
1655461160000|2022-06-17 10:19:20|573.2|572.8|573|572.6|573.2|572.8|572.8|572.4|7101
1655461170000|2022-06-17 10:19:30|572.8|572.8|573|572.6|573|572.8|572.8|572.4|0
1655461190000|2022-06-17 10:19:50|572.8|572.8|573|572.6|573|572.8|572.8|572.6|4035
1655461200000|2022-06-17 10:20:00|572.8|572.4|573|572.6|573|572.6|572.8|572.4|0
1655461210000|2022-06-17 10:20:10|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|0
1655461230000|2022-06-17 10:20:30|572.6|572.2|572.6|572.2|572.6|572.2|572.4|572.2|0
1655461240000|2022-06-17 10:20:40|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|0
1655461250000|2022-06-17 10:20:50|572.6|572.2|572.8|572.4|572.8|572.4|572.6|572.2|0
1655461260000|2022-06-17 10:21:00|572.6|572.2|572.8|572.4|572.8|572.6|572.6|572.2|0
1655461270000|2022-06-17 10:21:10|572.6|572.6|572.6|572.4|572.6|572.6|572.6|572.2|2345
1655461280000|2022-06-17 10:21:20||572.2||572.2||572.4||572.2|2906
1655461290000|2022-06-17 10:21:30||572.4||572.4||572.4||572.4|0
1655461300000|2022-06-17 10:21:40||572.2||572.2||572.4||572.2|0
1655461320000|2022-06-17 10:22:00||572.4||572.2||572.4||572.2|1
1655461330000|2022-06-17 10:22:10||572.4||572.2||572.4||572.2|0
1655461350000|2022-06-17 10:22:30||572.4||572.4||572.4||572.4|0
1655461370000|2022-06-17 10:22:50||572.2||572.2||572.2||572.2|252
1655461390000|2022-06-17 10:23:10|||||||||600
1655461400000|2022-06-17 10:23:20|572.4|572|572.4|572|572.4|572|572.4|572|798
1655461460000|2022-06-17 10:24:20|572.6|572.2|572.6|572.2|572.6|572.4|572.6|572|11323
1655461470000|2022-06-17 10:24:30|572.4|572|572.6|572.2|572.6|572.2|572.4|572|4
1655461490000|2022-06-17 10:24:50|572.4|572|572.4|572|572.4|572|572.4|572|385
1655461510000|2022-06-17 10:25:10|572.2|571.8|572.2|571.8|572.2|571.8|572.2|571.8|1000
1655461520000|2022-06-17 10:25:20||572||571.8||572||571.8|1327
1655461550000|2022-06-17 10:25:50|572|571.6|571.8|571.4|572|571.6|571.6|571.4|20796
1655461560000|2022-06-17 10:26:00|571.6|571.6|572|571.8|572|571.8|571.6|571.4|20057
1655461570000|2022-06-17 10:26:10|572.2|572|572.6|572.2|572.6|572.2|572.2|572|1027
1655461580000|2022-06-17 10:26:20|572.4|572|572.4|572|572.4|572|572|571.8|20000
1655461590000|2022-06-17 10:26:30|572.2|571.8|572.2|571.8|572.2|571.8|572.2|571.8|4195
1655461600000|2022-06-17 10:26:40|572.4|572|572.2|571.8|572.4|572|572.2|571.8|6473
1655461610000|2022-06-17 10:26:50|572.4|572|572.2|571.8|572.4|572|572.2|571.8|1145
1655461650000|2022-06-17 10:27:30|572|571.6|572|571.6|572|571.6|571.8|571.4|7234
1655461660000|2022-06-17 10:27:40|572.2|571.8|572|571.6|572.2|571.8|572|571.6|0
1655461670000|2022-06-17 10:27:50|572.2|571.8|571.8|571.4|572.2|571.8|571.8|571.4|4014
1655461680000|2022-06-17 10:28:00|572|571.6|572.2|571.8|572.2|571.8|572|571.6|0
1655461690000|2022-06-17 10:28:10|572||572.2||572.2||572||0
1655461700000|2022-06-17 10:28:20|572|571.6|572.2|571.8|572.4|572|572|571.6|2512
1655461710000|2022-06-17 10:28:30|572|571.6|572.2|571.8|572.2|571.8|572|571.6|0
1655461720000|2022-06-17 10:28:40||571.6||571.8||571.8||571.6|0
1655461730000|2022-06-17 10:28:50|572.4|572|571.8|571.4|572.4|572|571.8|571.4|10671
1655461740000|2022-06-17 10:29:00|572|571.6|571.8|571.4|572|571.6|571.8|571.4|250
1655461750000|2022-06-17 10:29:10|572|571.6|571.8|571.4|572|571.6|571.8|571.4|0
1655461760000|2022-06-17 10:29:20|572|571.6|571.8|571.4|572|571.6|571.6|571.4|0
1655461770000|2022-06-17 10:29:30|||||||||30
1655461780000|2022-06-17 10:29:40|||||||||150
1655461790000|2022-06-17 10:29:50|571.6|571.2|571.4|571|571.6|571.2|571.4|571|6079
1655461800000|2022-06-17 10:30:00|571.6|571.2|571.8|571.4|571.8|571.4|571.6|571.2|4252
1655461810000|2022-06-17 10:30:10||571.6||571.6||571.6||571.6|0
1655461820000|2022-06-17 10:30:20||571.4||571.4||571.4||571.4|1388
1655461830000|2022-06-17 10:30:30|571.6|571.2|571.8|571.2|571.8|571.4|571.6|571.2|0
1655461840000|2022-06-17 10:30:40|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.4|0
1655461850000|2022-06-17 10:30:50|571.6||571.6||571.6||571.6||1200
1655461860000|2022-06-17 10:31:00||571.2||571.4||571.4||571.2|0
1655461900000|2022-06-17 10:31:40|571.8|571.6|571.8|571.6|571.8|571.6|571.8|571.4|1
1655461920000|2022-06-17 10:32:00|572|571.8|572|571.8|572|571.8|572|571.8|1022
1655461930000|2022-06-17 10:32:10|572.2|572|572.2|571.8|572.4|572|572.2|571.8|6248
1655461960000|2022-06-17 10:32:40|572|571.6|572|571.6|572|571.6|571.8|571.4|6501
1655461970000|2022-06-17 10:32:50|572.2|571.8|572|571.6|572.2|571.8|571.8|571.6|879
1655461980000|2022-06-17 10:33:00|572.2|571.8|572.2|571.8|572.4|572|572.2|571.8|2268
1655461990000|2022-06-17 10:33:10|572|571.6|572.2|571.8|572.2|571.8|572|571.6|0
1655462000000|2022-06-17 10:33:20||571.6||571.8||571.8||571.6|0
1655462010000|2022-06-17 10:33:30|572.4|572|572.2|571.8|572.4|572|572.2|571.8|1046
1655462020000|2022-06-17 10:33:40|572.4|572|572.2|571.8|572.4|572|572.2|571.8|20609
1655462050000|2022-06-17 10:34:10|572|571.6|572|571.8|572|571.8|572|571.6|4235
1655462070000|2022-06-17 10:34:30|571.8|571.6|571.6|571.2|571.8|571.6|571.6|571.2|4615
1655462080000|2022-06-17 10:34:40||571||571.2||571.2||571|0
1655462090000|2022-06-17 10:34:50||571||571.2||571.2||571|0
1655462100000|2022-06-17 10:35:00||571.4||571.2||571.4||571.2|3000
1655462110000|2022-06-17 10:35:10||571.4||571.2||571.4||571.2|500
1655462140000|2022-06-17 10:35:40||571.4||571.2||571.4||571.2|0
1655462170000|2022-06-17 10:36:10|571.4|571|571.2|571|571.6|571|571.2|571|683
1655462180000|2022-06-17 10:36:20|571.4|570.8|571.4|571|571.4|571|571.4|570.8|15800
1655462190000|2022-06-17 10:36:30|571.2||571.4||571.4||571.2||186
1655462250000|2022-06-17 10:37:30|571.6|571.2|571.6|571.2|571.6|571.4|571.6|571|521
1655462270000|2022-06-17 10:37:50||571.4||571.4||571.4||571.2|0
1655462280000|2022-06-17 10:38:00|571.8|571.6|571.8|571.4|572|571.6|571.8|571.4|2356
1655462350000|2022-06-17 10:39:10|571.6|571.6|572.4|572|572.4|572.2|571.6|571.4|21799
1655462360000|2022-06-17 10:39:20|572.6|572.2|572.6|572.2|572.6|572.2|572|571.8|21226
1655462370000|2022-06-17 10:39:30|572.8|572.4|573|572.6|573|572.6|572.8|572.2|634
1655462380000|2022-06-17 10:39:40|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|0
1655462390000|2022-06-17 10:39:50|573.4|573|573.4|573|573.4|573|573.4|573|0
1655462400000|2022-06-17 10:40:00|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|0
1655462510000|2022-06-17 10:41:50|573.8|573.4|573.8|573.4|573.8|573.4|573.6|573.4|0
1655462520000|2022-06-17 10:42:00|573.6||573.8||573.8||573.6||678
1655462530000|2022-06-17 10:42:10|574||573.8||574||573.8||0
1655462540000|2022-06-17 10:42:20|574|573.6|574|573.6|574|573.6|574|573.4|549
1655462560000|2022-06-17 10:42:40|574.2|573.8|573.8|573.2|574.2|573.8|573.6|573.2|918
1655462570000|2022-06-17 10:42:50||573.4||573.4||573.4||573.4|0
1655462580000|2022-06-17 10:43:00|574|573.6|573.8|573.4|574|573.6|573.8|573.4|0
1655462590000|2022-06-17 10:43:10|573.6|573.2|573.4|573|573.6|573.2|573.4|573|4090
1655462600000|2022-06-17 10:43:20|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573|0
1655462620000|2022-06-17 10:43:40|573.4||573.4||573.6||573.4||0
1655462630000|2022-06-17 10:43:50|573.6||573.6||573.6||573.4||3500
1655462640000|2022-06-17 10:44:00||573.4||573.2||573.4||573.2|0
1655462650000|2022-06-17 10:44:10|573.4||573.4||573.6||573.4||4
1655462660000|2022-06-17 10:44:20|573.2|573|573.2|572.8|573.4|573|573.2|572.8|2805
1655462670000|2022-06-17 10:44:30|573.4|573|573.4|573|573.4|573|573.2|572.8|0
1655462680000|2022-06-17 10:44:40|573.2|573.2|573.2|573|573.4|573.2|573.2|573|0
1655462690000|2022-06-17 10:44:50|573.4||573.2||573.4||573.2||0
1655462700000|2022-06-17 10:45:00|573|572.8|573.2|572.8|573.2|572.8|573|572.8|0
1655462710000|2022-06-17 10:45:10|573||573||573||573||0
1655462720000|2022-06-17 10:45:20|572.8|572.6|572.8|572.4|573|572.6|572.6|572.2|471
1655462730000|2022-06-17 10:45:30|572.6|572.6|572.8|572.4|572.8|572.6|572.6|572.4|2205
1655462740000|2022-06-17 10:45:40||572.6||572.6||572.6||572.6|8413
1655462760000|2022-06-17 10:46:00||572.4||572.6||572.6||572.4|0
1655462770000|2022-06-17 10:46:10||572.4||572.4||572.6||572.4|0
1655462790000|2022-06-17 10:46:30|572.6|572.2|572.4|572|572.8|572.2|572.2|572|2374
1655462800000|2022-06-17 10:46:40|572.6|572.2|572.4|572|572.6|572.2|572.4|572|0
1655462850000|2022-06-17 10:47:30||572.2||572.2||572.2||572|1250
1655462860000|2022-06-17 10:47:40|572.6|572.4|572.6|572.2|572.6|572.4|572.4|572|2634
1655462870000|2022-06-17 10:47:50|572.4|572|572.6|572.2|572.6|572.2|572.4|572|0
1655462880000|2022-06-17 10:48:00|572.4|572|572.6|572.2|572.6|572.2|572.4|572|0
1655462890000|2022-06-17 10:48:10|572.4|572|572.2|572|572.4|572|572.2|572|0
1655462900000|2022-06-17 10:48:20|572.4||572.4||572.4||572.4||0
1655462920000|2022-06-17 10:48:40|572.6|572.2|572.4|572|572.6|572.2|572.4|572|0
1655462940000|2022-06-17 10:49:00|572.2||572.4||572.4||572.2||0
1655462980000|2022-06-17 10:49:40||572.2||572.2||572.2||572.2|200
1655463000000|2022-06-17 10:50:00|572.6|572.4|572.4|572|572.8|572.4|572.4|572|20476
1655463020000|2022-06-17 10:50:20||572.2||572.2||572.2||572|0
1655463030000|2022-06-17 10:50:30|572.2|572|572.4|572|572.4|572|572.2|572|0
1655463050000|2022-06-17 10:50:50|572.2||572.2||572.2||572.2||0
1655463060000|2022-06-17 10:51:00|572.4|571.8|572.2|571.8|572.4|571.8|572.2|571.8|3569
1655463070000|2022-06-17 10:51:10|572.4|572|572.6|572.4|572.8|572.6|572.2|572|12085
1655463080000|2022-06-17 10:51:20|572.8|572.6|572.8|572.6|573|572.6|572.6|572.4|0
1655463100000|2022-06-17 10:51:40|573||573||573||573||0
1655463110000|2022-06-17 10:51:50|573.2|572.8|573|572.8|573.2|572.8|573|572.8|550
1655463170000|2022-06-17 10:52:50|572.8|572.6|572.6|572.2|572.8|572.6|572.6|572.2|5247
1655463220000|2022-06-17 10:53:40|572.4||572.4||572.6||572.4||978
1655463260000|2022-06-17 10:54:20|572.6|572.4|572.4|572.2|572.6|572.4|572.4|572.2|6208
1655463270000|2022-06-17 10:54:30|572.6|572.4|572.6|572.2|572.6|572.4|572.6|572.2|0
1655463280000|2022-06-17 10:54:40|572.4|572.4|572.6|572.2|572.6|572.4|572.4|572.2|100
1655463290000|2022-06-17 10:54:50|572.4||572.6||572.6||572.4||0
1655463300000|2022-06-17 10:55:00|572.8|572.4|573.2|572.8|573.2|572.8|572.8|572.4|9784
1655463310000|2022-06-17 10:55:10|573||573||573.2||573||0
1655463320000|2022-06-17 10:55:20|573.2||573||573.2||573||0
1655463330000|2022-06-17 10:55:30|572.8|572.6|572.8|572.4|573|572.8|572.6|572.4|12
1655463350000|2022-06-17 10:55:50|||||||||1250
1655463370000|2022-06-17 10:56:10|572.6|572.6|572.8|572.6|572.8|572.6|572.6|572.6|0
1655463390000|2022-06-17 10:56:30|573|572.8|573|572.8|573|572.8|573|572.6|0
1655463400000|2022-06-17 10:56:40|572.8|572.6|573|572.8|573|572.8|572.8|572.6|205
1655463410000|2022-06-17 10:56:50||572.6||572.6||572.6||572.6|4
1655463420000|2022-06-17 10:57:00|572.8|572.4|572.8|572.4|572.8|572.4|572.6|572.4|3375
1655463430000|2022-06-17 10:57:10||572.6||572.4||572.6||572.4|227
1655463440000|2022-06-17 10:57:20|572.6||572.6||572.6||572.6||0
1655463460000|2022-06-17 10:57:40|572.8||572.6||572.8||572.6||0
1655463470000|2022-06-17 10:57:50|572.8|572.2|572.6|572.4|572.8|572.6|572.6|572.2|6410
1655463480000|2022-06-17 10:58:00|572.8||572.8||572.8||572.6||1688
1655463490000|2022-06-17 10:58:10|572.6|572.6|572.8|572.6|572.8|572.6|572.6|572.6|0
1655463500000|2022-06-17 10:58:20|572.6|572.4|572.6|572.4|572.6|572.6|572.6|572.4|0
1655463510000|2022-06-17 10:58:30|572.8||572.6||572.8||572.6||4
1655463520000|2022-06-17 10:58:40|572.8|572.2|572.4|572|572.8|572.2|572.4|572|12
1655463530000|2022-06-17 10:58:50||572.2||572||572.2||572|787
1655463540000|2022-06-17 10:59:00|572.6|572.2|572.4|572.2|572.8|572.4|572.4|572|0
1655463550000|2022-06-17 10:59:10|572.6|572.4|572.6|572.2|572.6|572.4|572.6|572.2|0
1655463560000|2022-06-17 10:59:20|572.8|572.4|572.8|572.4|572.8|572.4|572.6|572.4|0
1655463570000|2022-06-17 10:59:30|572.6|572.2|572.4|572.2|572.8|572.2|572.4|572|202
1655463580000|2022-06-17 10:59:40|572.2|572|572.2|571.8|572.4|572|572.2|571.8|8
1655463590000|2022-06-17 10:59:50|572|572|572.4|572|572.4|572|572|571.8|3938
1655463600000|2022-06-17 11:00:00|572.2|571.8|572.2|571.8|572.2|571.8|571.8|571.6|4956
1655463620000|2022-06-17 11:00:20|572|571.6|572|571.6|572|571.6|572|571.6|0
1655463630000|2022-06-17 11:00:30|572.2|571.8|571.8|571.6|572.2|571.8|571.8|571.6|4
1655463640000|2022-06-17 11:00:40|571.6|571.4|571.6|571.4|571.8|571.4|571.6|571.2|694
1655463650000|2022-06-17 11:00:50|571.8||571.8||571.8||571.8||1401
1655463660000|2022-06-17 11:01:00|571.6|571.6|572|571.6|572|571.6|571.6|571.6|1743
1655463670000|2022-06-17 11:01:10|571.8||571.8||572||571.8||0
1655463690000|2022-06-17 11:01:30|572|571.8|571.8|571.4|572.2|571.8|571.8|571.4|421
1655463700000|2022-06-17 11:01:40|572|571.6|572|571.6|572|571.6|572|571.4|709
1655463710000|2022-06-17 11:01:50|572.2|571.8|572.2|571.8|572.2|572|572|571.6|0
1655463720000|2022-06-17 11:02:00|572|571.6|571.8|571.6|572.2|571.8|571.8|571.6|0
1655463730000|2022-06-17 11:02:10|572|571.4|571.6|571.2|572|571.4|571.6|571.2|3268
1655463740000|2022-06-17 11:02:20|571.8|571.4|571.6|571.4|571.8|571.4|571.6|571.4|438
1655463750000|2022-06-17 11:02:30|571.8|571.6|572|571.6|572|571.6|571.8|571.6|0
1655463760000|2022-06-17 11:02:40||571.8||571.8||571.8||571.8|0
1655463780000|2022-06-17 11:03:00|571.8|571.6|572|571.8|572|571.8|571.8|571.4|283
1655463790000|2022-06-17 11:03:10|571.8|571.6|572|571.6|572|571.8|571.8|571.4|45
1655463810000|2022-06-17 11:03:30||571.8||571.8||571.8||571.8|0
1655463820000|2022-06-17 11:03:40|572.2|571.6|572.4|572|572.4|572|572.2|571.6|760
1655463830000|2022-06-17 11:03:50|572.2||572.4||572.4||572.2||0
1655463840000|2022-06-17 11:04:00|572.2|571.8|571.6|571.2|572.2|571.8|571.6|571.2|2472
1655463850000|2022-06-17 11:04:10|571.8|571.4|571.6|571.4|571.8|571.4|571.6|571.4|645
1655463890000|2022-06-17 11:04:50|||||||||1000
1655463910000|2022-06-17 11:05:10|571|570.8|571.4|571.2|571.6|571.2|571|570.8|23090
1655463920000|2022-06-17 11:05:20|||||||||641
1655463940000|2022-06-17 11:05:40||571||571.2||571.2||571|4016
1655463950000|2022-06-17 11:05:50|||||||||438
1655463980000|2022-06-17 11:06:20|||||||||483
1655464000000|2022-06-17 11:06:40|571.6||571.6||571.6||571.6||1
1655464010000|2022-06-17 11:06:50|571.8|571.4|572.4|572|572.4|572|571.8|571.2|5799
1655464020000|2022-06-17 11:07:00|572.6|572.2|572.8|572.4|572.8|572.4|572.6|572.2|2884
1655464040000|2022-06-17 11:07:20|572.6|572.2|572.4|572|572.6|572.2|572.4|572|2046
1655464070000|2022-06-17 11:07:50||572.2||572||572.2||572|100
1655464080000|2022-06-17 11:08:00|572.6|572.2|572.4|572|572.8|572.4|572.4|572|2090
1655464090000|2022-06-17 11:08:10|572.6|572.2|572.4|572.2|572.8|572.4|572.4|572.2|0
1655464100000|2022-06-17 11:08:20|572.6|572|572.4|572|572.6|572|572.4|572|0
1655464110000|2022-06-17 11:08:30|572.6|572.2|572.4|572.2|572.6|572.2|572.4|572.2|0
1655464120000|2022-06-17 11:08:40|572.6|572.4|572.8|572.4|572.8|572.4|572.4|572.4|0
1655464140000|2022-06-17 11:09:00|572.6|572.6|572.8|572.4|572.8|572.6|572.6|572.4|0
1655464150000|2022-06-17 11:09:10|572.6||572.8||572.8||572.6||0
1655464160000|2022-06-17 11:09:20||572.6||572.4||572.6||572.4|611
1655464170000|2022-06-17 11:09:30|572.6|572.6|572.6|572.4|572.6|572.6|572.6|572.4|0
1655464190000|2022-06-17 11:09:50|572.8|572.6|572.6|572.4|572.8|572.6|572.6|572.4|905
1655464210000|2022-06-17 11:10:10|572.4|572.2|572.2|572|572.4|572.2|572.2|572|9
1655464250000|2022-06-17 11:10:50|572.4|572.2|572.6|572.4|572.6|572.4|572.4|572.2|2501
1655464260000|2022-06-17 11:11:00|572.4|572.2|572.4|572.2|572.6|572.2|572.4|572|1282
1655464270000|2022-06-17 11:11:10|572.6|572|572.6|572.4|572.6|572.4|572.6|572|0
1655464280000|2022-06-17 11:11:20|572.8|572.2|572.6|572.4|572.8|572.4|572.4|572.2|1755
1655464290000|2022-06-17 11:11:30|572.8||572.6||572.8||572.6||0
1655464320000|2022-06-17 11:12:00|572.8||572.8||572.8||572.8||0
1655464330000|2022-06-17 11:12:10|572.6||572.6||572.8||572.6||410
1655464340000|2022-06-17 11:12:20|572.4|572.2|572.2|572|572.4|572.2|572.2|572|0
1655464350000|2022-06-17 11:12:30|572.4||572.2||572.4||572.2||1000
1655464360000|2022-06-17 11:12:40|572|571.8|572|571.8|572|571.8|572|571.8|202
1655464370000|2022-06-17 11:12:50|||||||||2255
1655464380000|2022-06-17 11:13:00|572.2|572|572.2|571.8|572.2|572|572|571.8|0
1655464400000|2022-06-17 11:13:20|572|571.6|571.8|571.4|572|571.6|571.8|571.4|4
1655464420000|2022-06-17 11:13:40||571.6||571.6||571.6||571.6|713
1655464450000|2022-06-17 11:14:10|||||||||1002
1655464470000|2022-06-17 11:14:30|||||||||211
1655464480000|2022-06-17 11:14:40|||||||||620
1655464490000|2022-06-17 11:14:50|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.4|5
1655464500000|2022-06-17 11:15:00||571.6||571.6||571.6||571.4|0
1655464510000|2022-06-17 11:15:10|571.6|571.4|571.6|571.2|571.6|571.4|571.6|571.2|1661
1655464520000|2022-06-17 11:15:20|571.4||571.6||571.6||571.4||0
1655464540000|2022-06-17 11:15:40|571.4|571.4|571.6|571.2|571.6|571.4|571.4|571.2|3585
1655464570000|2022-06-17 11:16:10|571.8|571.4|571.6|571.4|571.8|571.6|571.6|571.4|2528
1655464580000|2022-06-17 11:16:20|||||||||355
1655464590000|2022-06-17 11:16:30|571.8||571.6||571.8||571.6||46841
1655464600000|2022-06-17 11:16:40|571.8|571.6|572|571.6|572|571.8|571.6|571.2|15808
1655464620000|2022-06-17 11:17:00|571.8||572||572||571.8||0
1655464630000|2022-06-17 11:17:10|572.2|571.8|572.2|571.8|572.2|571.8|572.2|571.8|0
1655464640000|2022-06-17 11:17:20|572.4|572|572.4|572|572.4|572|572.2|571.8|1200
1655464650000|2022-06-17 11:17:30|572.2|571.8|572|571.8|572.2|571.8|571.8|571.6|6476
1655464660000|2022-06-17 11:17:40|572.2|572|573.4|573|573.4|573|572.2|571.8|14203
1655464670000|2022-06-17 11:17:50|573.6|573.2|574.4|573.8|575|574.6|573.6|573.2|20139
1655464680000|2022-06-17 11:18:00|574.8|574|575.2|574.6|575.4|575.2|574.6|573.8|185772
1655464690000|2022-06-17 11:18:10|575|574.4|574|573.6|575|574.4|573.8|573.4|12296
1655464700000|2022-06-17 11:18:20|574.2|573.8|574|573.4|574.6|574|574|573.4|9883
1655464710000|2022-06-17 11:18:30|574.2|573.6|574.2|573.6|574.4|574.2|574|573.4|39328
1655464720000|2022-06-17 11:18:40|574|573.8|574.2|573.8|574.2|573.8|574|573.6|0
1655464730000|2022-06-17 11:18:50|574.4|574|574.6|574.2|575.2|574.6|574.4|573.8|5056
1655464740000|2022-06-17 11:19:00|574.8|574|574.4|573.8|574.8|574.2|574.2|573.8|6947
1655464750000|2022-06-17 11:19:10|574.2|573.6|574|573.6|574.2|573.8|574|573.6|200
1655464760000|2022-06-17 11:19:20|574.2|573.8|574.2|573.6|574.2|573.8|574|573.6|0
1655464770000|2022-06-17 11:19:30|574|573.4|574.2|573.8|574.2|574|574|573.4|0
1655464780000|2022-06-17 11:19:40|574|573.6|574.2|573.6|574.2|573.8|574|573.4|0
1655464790000|2022-06-17 11:19:50|573.8|573.8|573.8|573.4|574.2|573.8|573.8|573.4|275
1655464800000|2022-06-17 11:20:00|574|573.6|574|573.6|574.2|573.6|574|573.4|0
1655464810000|2022-06-17 11:20:10|574.2|573.8|574|573.6|574.2|573.8|574|573.6|0
1655464820000|2022-06-17 11:20:20|574.4|573.8|574.8|574.4|574.8|574.4|574.4|573.6|30765
1655464840000|2022-06-17 11:20:40|575|574.6|575.2|574.8|575.2|575|574.8|574.6|764
1655464860000|2022-06-17 11:21:00||575||575||575||574.8|0
1655464870000|2022-06-17 11:21:10|575.4||575.4||575.4||575.4||718
1655464880000|2022-06-17 11:21:20|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|3730
1655464890000|2022-06-17 11:21:30|575.4|575|575.4|575|575.4|575|575.4|575|0
1655464910000|2022-06-17 11:21:50|575.2|575.2|575.6|575|575.6|575.4|575.2|575|8244
1655464920000|2022-06-17 11:22:00||575.2||575.2||575.2||575.2|0
1655464930000|2022-06-17 11:22:10||575.4||575.2||575.4||575.2|0
1655464940000|2022-06-17 11:22:20|575.2|575|575.6|575.2|575.6|575.2|575.2|575|6987
1655464950000|2022-06-17 11:22:30|575.8|575.4|576|575.6|576|575.8|575.8|575.4|6516
1655464970000|2022-06-17 11:22:50|576.2|575.8|576.2|575.8|576.2|576|576|575.6|4536
1655464980000|2022-06-17 11:23:00|576|575.6|576|575.6|576|575.8|576|575.6|4
1655465000000|2022-06-17 11:23:20|576.2|575.8|576.2|575.6|576.2|575.8|576|575.6|1000
1655465010000|2022-06-17 11:23:30|576|575.4|575.6|575.4|576|575.4|575.6|575.2|3935
1655465020000|2022-06-17 11:23:40|575.8||575.8||575.8||575.8||0
1655465060000|2022-06-17 11:24:20|576|575.6|576|575.4|576|575.6|575.8|575.4|4189
1655465070000|2022-06-17 11:24:30|575.8|575.6|576|575.6|576|575.6|575.8|575.4|0
1655465110000|2022-06-17 11:25:10|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1655465120000|2022-06-17 11:25:20|576|575.6|576|575.6|576|575.6|576|575.6|0
1655465130000|2022-06-17 11:25:30|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|262
1655465140000|2022-06-17 11:25:40|575.6|575.2|575.8|575.4|575.8|575.4|575.6|575.2|1221
1655465150000|2022-06-17 11:25:50||575.2||575.4||575.4||575.2|0
1655465160000|2022-06-17 11:26:00|576.2|575.6|575.8|575.4|576.2|576|575.8|575.2|30784
1655465170000|2022-06-17 11:26:10|575.6|575.2|575.6|575.4|575.6|575.4|575.6|575.2|0
1655465180000|2022-06-17 11:26:20|575.8|575.2|575.6|575.2|575.8|575.4|575.6|575.2|388
1655465190000|2022-06-17 11:26:30|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1655465210000|2022-06-17 11:26:50|576|575.6|576.6|576.4|576.6|576.4|575.8|575.2|101231
1655465220000|2022-06-17 11:27:00|576.8|576.2|577.4|576.8|577.6|577.4|576.6|576.2|53389
1655465230000|2022-06-17 11:27:10|577.2|576.6|576.6|576.2|577.2|576.6|576.6|576|16449
1655465250000|2022-06-17 11:27:30|576.8|576.4|577|576.4|577|576.4|576.8|576.4|1435
1655465260000|2022-06-17 11:27:40|576.8|576.2|577|576.6|577|576.6|576.6|576.2|6722
1655465280000|2022-06-17 11:28:00|577.2|576.8|577.8|577.2|577.8|577.2|577.2|576.8|11153
1655465290000|2022-06-17 11:28:10|577.6||577.6||577.8||577.6||2500
1655465300000|2022-06-17 11:28:20|||||||||3000
1655465310000|2022-06-17 11:28:30|577.8|577.4|577.8|577.4|577.8|577.4|577.6|577.4|1722
1655465330000|2022-06-17 11:28:50|578|577.6|578|577.8|578|577.8|578|577.4|13002
1655465340000|2022-06-17 11:29:00|578.2|578|578.2|578|578.2|578|578.2|577.8|99
1655465350000|2022-06-17 11:29:10|578.4|578.2|579|578.6|579|578.6|578.4|578|6740
1655465360000|2022-06-17 11:29:20|579.2|578.8|579.4|579.2|579.4|579.2|579.2|578.8|35717
1655465370000|2022-06-17 11:29:30|579.2|579|579|578.4|579.2|579|579|578.4|5441
1655465380000|2022-06-17 11:29:40||578.6||578.4||578.6||578.4|500
1655465390000|2022-06-17 11:29:50||578.6||578.6||578.6||578.4|0
1655465400000|2022-06-17 11:30:00||578.4||578.6||578.6||578.4|0
1655465410000|2022-06-17 11:30:10||578.4||578.6||578.6||578.4|0
1655465420000|2022-06-17 11:30:20||578.4||578.6||578.6||578.4|0
1655465450000|2022-06-17 11:30:50|579.2|578.8|579.2|578.8|579.2|579|579|578.6|48055
1655465460000|2022-06-17 11:31:00|579|578.6|579|578.6|579.2|578.6|579|578.6|2289
1655465470000|2022-06-17 11:31:10|578.8|578.4|578.8|578.2|579|578.4|578.6|578.2|3242
1655465480000|2022-06-17 11:31:20|578.6|578.4|578.6|578.2|578.6|578.4|578.6|578.2|0
1655465520000|2022-06-17 11:32:00|578.8|578.4|579|578.6|579.4|579|578.8|578.4|459
1655465530000|2022-06-17 11:32:10|579.2|578.4|579|578.4|579.2|578.6|579|578.4|0
1655465540000|2022-06-17 11:32:20|578.8||579||579||578.8||0
1655465550000|2022-06-17 11:32:30|578.8||579||579||578.8||0
1655465560000|2022-06-17 11:32:40|578.8|578.2|578.6|578.2|578.8|578.2|578.6|578.2|1509
1655465570000|2022-06-17 11:32:50|578.8|578.4|579.2|578.8|579.4|578.8|578.8|578.4|3232
1655465580000|2022-06-17 11:33:00||578.6||578.8||578.8||578.6|0
1655465590000|2022-06-17 11:33:10|579|578.6|579.2|578.6|579.2|578.8|579|578.6|220
1655465600000|2022-06-17 11:33:20||578.8||578.8||578.8||578.6|0
1655465630000|2022-06-17 11:33:50|579|578.6|579|578.6|579|578.6|579|578.6|3912
1655465640000|2022-06-17 11:34:00|579.2|578.8|579.6|579.2|579.6|579.2|579.2|578.6|3789
1655465660000|2022-06-17 11:34:20|579.4|579|579.4|579|579.6|579|579.4|579|3239
1655465670000|2022-06-17 11:34:30|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|2131
1655465690000|2022-06-17 11:34:50|579|578.6|579|578.6|579|578.6|579|578.6|1015
1655465700000|2022-06-17 11:35:00|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.6|860
1655465710000|2022-06-17 11:35:10||578.6||578.8||578.8||578.6|1251
1655465720000|2022-06-17 11:35:20|579|578.6|578.6|578.2|579|578.8|578.6|578.2|31736
1655465730000|2022-06-17 11:35:30|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1655465750000|2022-06-17 11:35:50|578.6|578.2|578.4|578|578.6|578.2|578.4|578|10969
1655465760000|2022-06-17 11:36:00|578.6|578.2|578.4|578|578.6|578.2|578.4|578|3923
1655465770000|2022-06-17 11:36:10|578.6|578.2|578.6|578.2|578.8|578.4|578.6|578|3927
1655465780000|2022-06-17 11:36:20|578.8|578.4|578.8|578.4|578.8|578.4|578.6|578.2|39240
1655465800000|2022-06-17 11:36:40|||||||||113
1655465810000|2022-06-17 11:36:50|579|578.6|579|578.6|579.2|579|579|578.6|18603
1655465820000|2022-06-17 11:37:00|579.2|578.8|579|578.6|579.2|578.8|579|578.6|2305
1655465830000|2022-06-17 11:37:10|579.2||579||579.2||579||0
1655465840000|2022-06-17 11:37:20|579.2|578.8|579|578.6|579.2|579|579|578.6|2649
1655465850000|2022-06-17 11:37:30|579.2|578.8|579.2|578.6|579.2|578.8|579|578.6|2903
1655465860000|2022-06-17 11:37:40|579.4|578.8|579.2|578.8|579.4|578.8|579.2|578.8|0
1655465870000|2022-06-17 11:37:50|579.4||579.4||579.4||579.2||0
1655465880000|2022-06-17 11:38:00|579.2|578.6|579.2|578.8|579.4|578.8|579.2|578.6|9438
1655465890000|2022-06-17 11:38:10|579.4|579|579.6|579|579.6|579|579.2|578.8|1
1655465900000|2022-06-17 11:38:20|579.4|579.2|579.6|579.4|579.6|579.4|579.4|579.2|0
1655465910000|2022-06-17 11:38:30|579.8||579.8||579.8||579.8||126598
1655465940000|2022-06-17 11:39:00|580|579.6|580.6|580.2|580.6|580.4|580|579.4|94244
1655465950000|2022-06-17 11:39:10|580.8|580.4|580.8|580.6|580.8|580.6|580.8|580.4|15144
1655465960000|2022-06-17 11:39:20|||||||||726
1655465970000|2022-06-17 11:39:30|581|580.2|580.8|580.4|581|580.4|580.4|580.2|38908
1655465980000|2022-06-17 11:39:40|580.6|580.2|580.4|580.2|580.6|580.2|580.4|580.2|437
1655465990000|2022-06-17 11:39:50|580.2|580|580.4|580|580.4|580|580.2|579.8|1951
1655466030000|2022-06-17 11:40:30|580.6||580.6||580.6||580.6||0
1655466050000|2022-06-17 11:40:50||580.2||580||580.2||580|0
1655466060000|2022-06-17 11:41:00|580.4||580.4||580.6||580.4||0
1655466070000|2022-06-17 11:41:10|580.2|579.8|580|579.4|580.2|580|579.8|579.4|4757
1655466080000|2022-06-17 11:41:20|580.2|579.6|580|579.6|580.2|579.6|580|579.6|0
1655466090000|2022-06-17 11:41:30|580.2||580.2||580.2||580.2||0
1655466100000|2022-06-17 11:41:40|580.4|579.8|580.6|580|580.6|580|580.4|579.8|10083
1655466110000|2022-06-17 11:41:50||580.2||580||580.2||580|0
1655466120000|2022-06-17 11:42:00|580.4|579.8|580.2|579.6|580.4|579.8|580|579.6|20134
1655466140000|2022-06-17 11:42:20|580||580.2||580.2||580||0
1655466150000|2022-06-17 11:42:30|580|579.4|580.2|579.6|580.2|579.6|579.6|579.4|9120
1655466160000|2022-06-17 11:42:40|580||580||580.2||579.8||0
1655466170000|2022-06-17 11:42:50|580.2|579.8|580.2|579.6|580.4|580|580|579.6|2511
1655466180000|2022-06-17 11:43:00||579.8||579.6||579.8||579.6|0
1655466190000|2022-06-17 11:43:10|580||580||580||580||0
1655466200000|2022-06-17 11:43:20|579.8||580||580||579.8||1009
1655466210000|2022-06-17 11:43:30|580.2||580||580.2||580||0
1655466220000|2022-06-17 11:43:40|580.2||580||580.2||580||0
1655466230000|2022-06-17 11:43:50|580.2||580||580.2||580||0
1655466240000|2022-06-17 11:44:00|580.2|579.8|580|579.8|580.2|579.8|580|579.8|2915
1655466250000|2022-06-17 11:44:10|579.8|579.6|580|579.6|580|579.6|579.6|579.4|5581
1655466260000|2022-06-17 11:44:20|579.8|579.4|579.2|579|579.8|579.4|579.2|579|8146
1655466270000|2022-06-17 11:44:30|579.4|578.8|579.6|579.2|579.6|579.2|579.4|578.8|36620
1655466280000|2022-06-17 11:44:40|579.8|579|579.6|579.2|579.8|579.4|579.6|579|6056
1655466290000|2022-06-17 11:44:50|579.8|579.4|579.4|579.2|579.8|579.4|579.2|579|3593
1655466300000|2022-06-17 11:45:00|579.6|579|579.6|579|579.6|579.2|579.2|579|3043
1655466310000|2022-06-17 11:45:10|579.8|579.2|579.8|579.4|579.8|579.4|579.8|579|2369
1655466320000|2022-06-17 11:45:20|579.6|579.2|579.4|579|580|579.6|579.4|579|34019
1655466350000|2022-06-17 11:45:50|579.2|578.8|578.6|578.2|579.4|578.8|578.4|578|27605
1655466360000|2022-06-17 11:46:00|||||||||200
1655466410000|2022-06-17 11:46:50|578.8|578.6|578.6|578.2|578.8|578.6|578.6|578.2|10792
1655466430000|2022-06-17 11:47:10|578.4|578|578.4|578|578.6|578|578|577.6|17015
1655466440000|2022-06-17 11:47:20|578.2||578.2||578.2||578.2||3127
1655466450000|2022-06-17 11:47:30|578.4||578.4||578.4||578.2||3752
1655466460000|2022-06-17 11:47:40|578.6||578.4||578.6||578.4||0
1655466480000|2022-06-17 11:48:00||578.2||578.2||578.2||578.2|0
1655466500000|2022-06-17 11:48:20|578.6|578|578.6|578|578.6|578|578.4|578|500
1655466510000|2022-06-17 11:48:30|578.4||578.4||578.4||578.4||0
1655466520000|2022-06-17 11:48:40|578.6||578.6||578.6||578.6||0
1655466530000|2022-06-17 11:48:50|578.4|578.2|578|577.6|578.6|578.2|577.8|577.6|15148
1655466540000|2022-06-17 11:49:00|577.8|577.4|577.8|577.6|577.8|577.6|577.8|577.4|1878
1655466550000|2022-06-17 11:49:10|578||578||578||578||0
1655466580000|2022-06-17 11:49:40|577.8||578||578||577.8||0
1655466590000|2022-06-17 11:49:50|||||||||1010
1655466600000|2022-06-17 11:50:00|577.8|577.4|577.6|577.2|577.8|577.4|577.4|577.2|32506
1655466610000|2022-06-17 11:50:10|577.4|577.4|577.4|577|577.4|577.4|577.4|577|10131
1655466620000|2022-06-17 11:50:20||577.2||577.2||577.2||577|1000
1655466630000|2022-06-17 11:50:30|||||||||2134
1655466660000|2022-06-17 11:51:00|577.6|577.4|577.6|577.2|577.6|577.4|577.6|577.2|551
1655466690000|2022-06-17 11:51:30|||||||||58
1655466700000|2022-06-17 11:51:40||577.4||577.4||577.4||577.4|0
1655466710000|2022-06-17 11:51:50||577.2||577.2||577.4||577.2|1391
1655466720000|2022-06-17 11:52:00|577.8|577.4|577.8|577.4|578|577.6|577.6|577.2|1417
1655466730000|2022-06-17 11:52:10|577.6|577.2|577.6|577.2|577.8|577.2|577.4|577.2|10994
1655466740000|2022-06-17 11:52:20|577.8|577.4|577.6|577.2|577.8|577.4|577.4|577.2|0
1655466750000|2022-06-17 11:52:30|577.8|577.4|577.6|577.2|577.8|577.4|577.4|577.2|778
1655466760000|2022-06-17 11:52:40|577.8|577.4|578|577.4|578|577.6|577.6|577.4|15749
1655466770000|2022-06-17 11:52:50|577.8|577.2|577.6|577.2|577.8|577.2|577.6|577.2|1903
1655466790000|2022-06-17 11:53:10|577.8|577.4|577.6|577.2|577.8|577.4|577.6|577.2|0
1655466800000|2022-06-17 11:53:20|577.8|577.4|577.6|577.2|577.8|577.4|577.6|577.2|0
1655466810000|2022-06-17 11:53:30|577.8||577.6||577.8||577.6||500
1655466830000|2022-06-17 11:53:50|577.4|577|577.4|577|577.4|577|577.2|577|8660
1655466840000|2022-06-17 11:54:00||577.2||577||577.2||577|2471
1655466890000|2022-06-17 11:54:50|577.2|576.8|577|576.8|577.2|576.8|577|576.6|5684
1655466900000|2022-06-17 11:55:00|577.2|577|577.2|576.8|577.2|577|577.2|576.8|1320
1655466920000|2022-06-17 11:55:20|577.4|577|577.6|577.4|577.8|577.4|577.4|577|3014
1655466930000|2022-06-17 11:55:30|577.8||577.6||577.8||577.6||1
1655466940000|2022-06-17 11:55:40|577.8||577.6||577.8||577.6||0
1655466950000|2022-06-17 11:55:50|577.8|577.6|577.8|577.4|578|577.6|577.8|577.4|0
1655466960000|2022-06-17 11:56:00|578|577.6|577.6|577.4|578|577.6|577.6|577.4|7849
1655466970000|2022-06-17 11:56:10|577.8||577.8||577.8||577.6||0
1655466980000|2022-06-17 11:56:20|577.6|577.6|577.8|577.4|578|577.6|577.6|577.4|0
1655466990000|2022-06-17 11:56:30|578|577.6|578|577.8|578.2|577.8|578|577.6|0
1655467040000|2022-06-17 11:57:20|||||||||2258
1655467050000|2022-06-17 11:57:30|||||||||2013
1655467060000|2022-06-17 11:57:40|578.2||578||578.2||578||798
1655467070000|2022-06-17 11:57:50|578.2||578||578.2||578||0
1655467080000|2022-06-17 11:58:00|578.2||578.2||578.2||578||0
1655467100000|2022-06-17 11:58:20|578.4|578|578.6|578.2|578.6|578.2|578.4|578|2191
1655467110000|2022-06-17 11:58:30|578.4||578.4||578.4||578.4||384
1655467130000|2022-06-17 11:58:50|578.6||578.6||578.6||578.4||202
1655467140000|2022-06-17 11:59:00|578.4||578.6||578.6||578.4||2103
1655467160000|2022-06-17 11:59:20|578.8|578.4|578.8|578.6|578.8|578.6|578.8|578.4|7527
1655467180000|2022-06-17 11:59:40|578.6|578.4|578.6|578.2|578.6|578.4|578.4|578.2|2339
1655467190000|2022-06-17 11:59:50|578.8|578.4|578.6|578.2|578.8|578.4|578.6|578.2|0
1655467200000|2022-06-17 12:00:00|578.8|578.4|578.2|578|578.8|578.4|578|577.8|12926
1655467210000|2022-06-17 12:00:10|578.4|578.2|578.8|578.4|578.8|578.4|578.4|578|12345
1655467250000|2022-06-17 12:00:50|579|578.6|579.2|579|579.2|579|579|578.6|19403
1655467260000|2022-06-17 12:01:00|579.4|578.8|579.4|579|579.6|579.2|579|578.8|9159
1655467290000|2022-06-17 12:01:30|579.6|579.2|579.6|579.2|579.8|579.2|579.4|579.2|0
1655467300000|2022-06-17 12:01:40|580|579.4|581.4|581|581.4|581|580|579.2|189935
1655467310000|2022-06-17 12:01:50|581.6|581.2|582|581.4|582|581.6|581.6|581|7429
1655467320000|2022-06-17 12:02:00||581.6||581.6||581.6||581.6|1479
1655467330000|2022-06-17 12:02:10|582.2|581.8|583.6|583|583.6|583.2|582.2|581.8|62964
1655467350000|2022-06-17 12:02:30|583.4|583.2|583.8|583.2|583.8|583.4|583.2|583|27117
1655467360000|2022-06-17 12:02:40|583.6|583|583.2|582.8|584|583.6|583.2|582.8|117115
1655467370000|2022-06-17 12:02:50|583|582.6|582.6|582.4|583.2|582.6|582.6|582.2|31373
1655467380000|2022-06-17 12:03:00|582.4|582.2|582.8|582.4|582.8|582.4|582.4|582.2|2516
1655467390000|2022-06-17 12:03:10||582.6||582.6||582.6||582.6|0
1655467400000|2022-06-17 12:03:20||582.4||582.4||582.4||582.4|2511
1655467410000|2022-06-17 12:03:30|||||||||493
1655467420000|2022-06-17 12:03:40|582.6||582.8||582.8||582.6||1147
1655467440000|2022-06-17 12:04:00|582.6|582.2|582.4|582.2|582.6|582.2|582.4|582.2|5664
1655467450000|2022-06-17 12:04:10|582.6||582.8||582.8||582.6||1189
1655467470000|2022-06-17 12:04:30||582.4||582.6||582.6||582.4|0
1655467480000|2022-06-17 12:04:40||582.4||582.6||582.6||582.4|2186
1655467490000|2022-06-17 12:04:50|583|582.4|583.2|582.8|583.2|582.8|583|582.4|6370
1655467500000|2022-06-17 12:05:00|583.4|583|583.6|583|583.6|583|583.4|583|1762
1655467530000|2022-06-17 12:05:30||583.2||583.2||583.2||583.2|0
1655467540000|2022-06-17 12:05:40||583.4||583.4||583.4||583.4|0
1655467550000|2022-06-17 12:05:50||583.2||583.2||583.2||583.2|2636
1655467560000|2022-06-17 12:06:00|||||||||1500
1655467570000|2022-06-17 12:06:10|583.4|583|583.4|583|583.4|583|583.4|583|3015
1655467580000|2022-06-17 12:06:20|583.6|583.2|583.8|583.2|583.8|583.2|583.6|583.2|6937
1655467590000|2022-06-17 12:06:30|583.6||583.6||583.6||583.6||0
1655467600000|2022-06-17 12:06:40|583.4||583.4||583.6||583.4||12504
1655467610000|2022-06-17 12:06:50|583.6||583.6||583.6||583.6||2232
1655467640000|2022-06-17 12:07:20|583.8|583.4|584|583.8|584|583.8|583.8|583.4|13548
1655467650000|2022-06-17 12:07:30|584.2||584.4||584.4||584.2||3634
1655467670000|2022-06-17 12:07:50|584.6|584|584.6|584|584.6|584|584.6|584|0
1655467680000|2022-06-17 12:08:00|584.4|584.2|584.2|583.8|584.4|584.4|584|583.8|14035
1655467700000|2022-06-17 12:08:20|584.4|584|584.6|584|584.6|584|584.4|584|1628
1655467720000|2022-06-17 12:08:40|584.4|583.8|584.4|584|584.4|584|584.4|583.8|351
1655467730000|2022-06-17 12:08:50|584.6|584.2|584.6|584.2|584.6|584.4|584.4|584|7317
1655467740000|2022-06-17 12:09:00|584.4|584|584.2|583.8|584.6|584|584.2|583.8|20632
1655467750000|2022-06-17 12:09:10|584.4|584|584.4|583.8|584.4|584|584.2|583.8|5932
1655467760000|2022-06-17 12:09:20|584.2|584|584|583.4|584.4|584|583.8|583.4|26897
1655467770000|2022-06-17 12:09:30||583.6||583.6||583.6||583.6|0
1655467780000|2022-06-17 12:09:40|584.2|583.4|584.2|583.6|584.2|583.8|584.2|583.4|0
1655467790000|2022-06-17 12:09:50||583.8||583.8||583.8||583.8|0
1655467800000|2022-06-17 12:10:00|584.4|584|584.2|583.8|584.4|584|584.2|583.8|0
1655467830000|2022-06-17 12:10:30|584|583.6|584.2|583.8|584.2|583.8|584|583.6|5627
1655467850000|2022-06-17 12:10:50|584.4|584|584.4|584|584.4|584|584.4|584|0
1655467860000|2022-06-17 12:11:00|584.6|584.2|584.6|584.2|584.6|584.2|584.6|584.2|10000
1655467870000|2022-06-17 12:11:10||584.4||584.4||584.4||584.4|0
1655467880000|2022-06-17 12:11:20|584.8|584.6|584.8|584.6|584.8|584.6|584.8|584.6|937
1655467910000|2022-06-17 12:11:50|||||||||27
1655467920000|2022-06-17 12:12:00|585||584.8||585||584.8||12588
1655467930000|2022-06-17 12:12:10|585||585||585||585||0
1655467940000|2022-06-17 12:12:20|584.8||584.8||584.8||584.8||5915
1655467950000|2022-06-17 12:12:30|585||585||585||584.8||7980
1655467980000|2022-06-17 12:13:00|584.8||585||585||584.8||9857
1655468020000|2022-06-17 12:13:40|||||||||200
1655468030000|2022-06-17 12:13:50|584.8|584.4|584.2|583.8|584.8|584.4|584.2|583.8|25453
1655468050000|2022-06-17 12:14:10|584||584.2||584.2||584||7548
1655468060000|2022-06-17 12:14:20|584||584.2||584.2||584||894
1655468100000|2022-06-17 12:15:00|584|583.6|584|583.6|584.2|583.6|584|583.6|9066
1655468110000|2022-06-17 12:15:10|583.8|583.4|583.6|583.2|583.8|583.4|583.6|583.2|734
1655468160000|2022-06-17 12:16:00|583.4|583|583.2|583|583.4|583|583|582.8|6938
1655468180000|2022-06-17 12:16:20|583.4|583.2|583.6|583.2|583.6|583.2|583.4|583|5000
1655468190000|2022-06-17 12:16:30|583.4|583|583.4|583|583.6|583|583.4|583|0
1655468200000|2022-06-17 12:16:40|583.2||583.4||583.4||583.2||1399
1655468210000|2022-06-17 12:16:50|583.2||583.2||583.2||583.2||2311
1655468220000|2022-06-17 12:17:00|583.4||583.4||583.4||583.2||881
1655468230000|2022-06-17 12:17:10|||||||||1000
1655468240000|2022-06-17 12:17:20||583.2||583.2||583.2||583.2|0
1655468250000|2022-06-17 12:17:30||583||583||583||583|0
1655468260000|2022-06-17 12:17:40|583.2|583.2|583.4|583|583.4|583.2|583.2|583|0
1655468270000|2022-06-17 12:17:50|583.2||583.4||583.4||583.2||833
1655468280000|2022-06-17 12:18:00|583.2||583.4||583.4||583.2||0
1655468290000|2022-06-17 12:18:10||583.2||583||583.2||583|913
1655468300000|2022-06-17 12:18:20|583.2||583.4||583.4||583.2||0
1655468340000|2022-06-17 12:19:00|583.6|583.2|583.6|583.4|583.6|583.4|583.6|583.2|6742
1655468350000|2022-06-17 12:19:10|583.8|583.6|583.8|583.6|583.8|583.6|583.8|583.6|1327
1655468360000|2022-06-17 12:19:20||583.4||583.4||583.4||583.4|0
1655468370000|2022-06-17 12:19:30|583.6||583.6||583.6||583.6||0
1655468380000|2022-06-17 12:19:40|583.8||583.6||583.8||583.6||0
1655468390000|2022-06-17 12:19:50|583.4|583.2|583.4|583|583.4|583.2|583.4|583|5
1655468400000|2022-06-17 12:20:00|583.2|582.8|583.2|582.8|583.4|583|583|582.8|5690
1655468410000|2022-06-17 12:20:10|583||583||583.2||583||1665
1655468420000|2022-06-17 12:20:20|582.8|582.6|583|582.6|583|582.6|582.6|582.4|1518
1655468430000|2022-06-17 12:20:30|582.8|582.4|583|582.6|583|582.6|582.8|582.4|0
1655468460000|2022-06-17 12:21:00||582.8||582.8||582.8||582.8|0
1655468470000|2022-06-17 12:21:10|583.2|582.6|582.6|582.2|583.2|582.8|582.4|582|3141
1655468480000|2022-06-17 12:21:20|582.4|582|582.6|582.2|582.6|582.2|582.4|582|844
1655468490000|2022-06-17 12:21:30|582.4|582|582.6|582.2|582.6|582.4|582.4|582|0
1655468500000|2022-06-17 12:21:40|582.8|582.4|582.4|582|582.8|582.4|582.4|582|1471
1655468510000|2022-06-17 12:21:50|582.6|582.2|582.6|582.2|582.6|582.2|582.4|582|0
1655468520000|2022-06-17 12:22:00||582.4||582.2||582.4||582.2|1313
1655468540000|2022-06-17 12:22:20|||||||||200
1655468550000|2022-06-17 12:22:30|582.4|582|582.2|582|582.4|582|582.2|582|180
1655468560000|2022-06-17 12:22:40|582.4|581.8|582.2|581.8|582.4|581.8|582|581.6|300
1655468570000|2022-06-17 12:22:50|582.4|582|582.2|581.8|582.4|582|582.2|581.6|0
1655468580000|2022-06-17 12:23:00|582|581.6|582|581.6|582|581.6|582|581.6|869
1655468590000|2022-06-17 12:23:10|582.2|581.8|582.2|581.8|582.2|581.8|582|581.6|1900
1655468600000|2022-06-17 12:23:20|582|581.6|582.2|581.8|582.2|581.8|582|581.6|0
1655468610000|2022-06-17 12:23:30|582|581.6|582|581.6|582.2|581.8|582|581.6|1200
1655468620000|2022-06-17 12:23:40|582.2|581.8|582|581.6|582.2|581.8|582|581.6|0
1655468640000|2022-06-17 12:24:00|582.2|581.8|581.8|581.6|582.2|581.8|581.8|581.6|3936
1655468660000|2022-06-17 12:24:20|||||||||3040
1655468670000|2022-06-17 12:24:30|581.6|581.4|581.6|581.2|581.6|581.4|581.4|581|1029
1655468680000|2022-06-17 12:24:40||581||581.2||581.2||581|550
1655468690000|2022-06-17 12:24:50||581.4||581.4||581.4||581.4|0
1655468700000|2022-06-17 12:25:00||581.2||581.4||581.4||581.2|0
1655468710000|2022-06-17 12:25:10||581.2||581.2||581.2||581.2|0
1655468720000|2022-06-17 12:25:20||581.4||581.4||581.4||581.4|0
1655468730000|2022-06-17 12:25:30|581.4|581.2|581.6|581.2|581.6|581.2|581.4|581.2|1500
1655468760000|2022-06-17 12:26:00||581.4||581.2||581.4||581.2|0
1655468770000|2022-06-17 12:26:10|581.4|581|581.4|581|581.4|581|581.4|581|5
1655468790000|2022-06-17 12:26:30|581.2||581.2||581.4||581.2||1070
1655468800000|2022-06-17 12:26:40|581.4||581.2||581.4||581.2||0
1655468820000|2022-06-17 12:27:00|581|580.8|581.2|581|581.2|581|581|580.8|0
1655468830000|2022-06-17 12:27:10|581.4|580.8|581.6|581.4|581.8|581.6|581.4|580.8|25308
1655468840000|2022-06-17 12:27:20|581.8|581.2|581.8|581.4|581.8|581.4|581.6|581.2|0
1655468850000|2022-06-17 12:27:30|581.6|581.2|581.6|581.2|581.6|581.2|581.6|581.2|0
1655468860000|2022-06-17 12:27:40|581.4|581|581.6|581.2|581.6|581.2|581.4|581|0
1655468870000|2022-06-17 12:27:50|581.8|581.4|581.8|581.2|581.8|581.4|581.6|581.2|0
1655468880000|2022-06-17 12:28:00|581.6||581.6||581.6||581.6||0
1655468890000|2022-06-17 12:28:10|581.4||581.4||581.4||581.4||0
1655468950000|2022-06-17 12:29:10|581.2|581|581|580.6|581.4|581|580.8|580.6|7155
1655468960000|2022-06-17 12:29:20|580.8||580.8||580.8||580.8||0
1655468970000|2022-06-17 12:29:30|581||580.8||581||580.8||0
1655468990000|2022-06-17 12:29:50|580.6|580.4|580.6|580.2|580.8|580.6|580.6|580.2|808
1655469020000|2022-06-17 12:30:20||580.4||580.4||580.4||580.4|0
1655469030000|2022-06-17 12:30:30||580.2||580.2||580.2||580.2|0
1655469060000|2022-06-17 12:31:00|580.8|580.4|580.8|580.4|580.8|580.6|580.8|580.4|4127
1655469070000|2022-06-17 12:31:10|581|580.6|581|580.6|581|580.6|581|580.6|976
1655469080000|2022-06-17 12:31:20|580.8|580.4|580.4|580.2|580.8|580.4|580.4|580.2|1249
1655469100000|2022-06-17 12:31:40||580||580.2||580.2||580|1894
1655469110000|2022-06-17 12:31:50||580||580||580.2||580|3216
1655469120000|2022-06-17 12:32:00||580.2||580||580.2||580|88
1655469130000|2022-06-17 12:32:10|580.2|580.2|580.2|580|580.2|580.2|580|579.6|5371
1655469150000|2022-06-17 12:32:30|580|579.8|580.2|579.8|580.2|579.8|580|579.6|5
1655469160000|2022-06-17 12:32:40|580|579.6|580|579.6|580|579.8|579.8|579.4|8346
1655469170000|2022-06-17 12:32:50|||||||||5000
1655469180000|2022-06-17 12:33:00||579.8||579.6||579.8||579.6|3811
1655469190000|2022-06-17 12:33:10|579.8|579.4|580|579.6|580|579.6|579.8|579.4|9159
1655469200000|2022-06-17 12:33:20|580.2|579.8|580|579.6|580.2|580|580|579.6|4037
1655469210000|2022-06-17 12:33:30|||||||||5000
1655469220000|2022-06-17 12:33:40|||||||||300
1655469230000|2022-06-17 12:33:50|579.8|579.4|580|579.6|580|579.6|579.8|579.4|10769
1655469250000|2022-06-17 12:34:10|580.2|579.8|580.4|580.2|580.4|580.2|580.2|579.8|9611
1655469260000|2022-06-17 12:34:20||580||580||580||580|6266
1655469270000|2022-06-17 12:34:30|580.2|579.8|580.6|580.2|580.8|580.6|580|579.8|31443
1655469280000|2022-06-17 12:34:40|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|860
1655469310000|2022-06-17 12:35:10|580.6|580|580.4|580|580.8|580.2|580.2|579.8|53911
1655469320000|2022-06-17 12:35:20|580.2|579.8|580|579.6|580.2|579.8|580|579.6|7498
1655469330000|2022-06-17 12:35:30|580.2|579.8|580.4|580|580.4|580|580.2|579.6|3113
1655469350000|2022-06-17 12:35:50|580.2|580.2|580.4|580|580.4|580.2|580.2|580|80
1655469360000|2022-06-17 12:36:00|580.2|579.8|580|579.6|580.2|579.8|580|579.6|789
1655469370000|2022-06-17 12:36:10|579.8|579.4|579.8|579.4|580|579.4|579.8|579.4|0
1655469380000|2022-06-17 12:36:20||579.6||579.4||579.6||579.4|0
1655469390000|2022-06-17 12:36:30||579.6||579.6||579.6||579.4|0
1655469400000|2022-06-17 12:36:40|||||||||2087
1655469420000|2022-06-17 12:37:00|580|579.8|580|579.6|580|579.8|580|579.6|606
1655469430000|2022-06-17 12:37:10||579.8||579.8||579.8||579.8|0
1655469440000|2022-06-17 12:37:20||579.6||579.8||579.8||579.6|0
1655469450000|2022-06-17 12:37:30|579.8|579.6|580|579.6|580|579.6|579.8|579.6|4
1655469460000|2022-06-17 12:37:40|579.8|579.8|580.4|580|580.4|580|579.8|579.8|3119
1655469470000|2022-06-17 12:37:50|580.2|579.8|580.2|579.8|580.4|580|580|579.8|500
1655469480000|2022-06-17 12:38:00|580|579.6|580.4|580|580.4|580|580|579.6|0
1655469490000|2022-06-17 12:38:10|580.2||580.4||580.4||580.2||0
1655469500000|2022-06-17 12:38:20|580.2||580.2||580.2||580.2||0
1655469520000|2022-06-17 12:38:40|580.4||580.2||580.4||580.2||0
1655469530000|2022-06-17 12:38:50|580.4|579.8|580.6|580.2|580.6|580.4|580|579.8|33111
1655469540000|2022-06-17 12:39:00|580.4||580.6||580.6||580.4||10603
1655469550000|2022-06-17 12:39:10||580.4||580.4||580.4||580.4|3958
1655469570000|2022-06-17 12:39:30|580.8|580.6|581|580.6|581|580.6|580.8|580.6|1012
1655469590000|2022-06-17 12:39:50|580.8||580.8||580.8||580.8||0
1655469600000|2022-06-17 12:40:00|581||581||581||581||0
1655469630000|2022-06-17 12:40:30||580.8||580.8||580.8||580.8|12
1655469640000|2022-06-17 12:40:40|581.2|580.6|580.6|580.4|581.2|580.6|580.6|580.4|3461
1655469650000|2022-06-17 12:40:50|580.8|580.2|580.6|580.2|580.8|580.2|580.4|580|7
1655469670000|2022-06-17 12:41:10|580.4|580|580.4|580|580.4|580|580.2|580|0
1655469680000|2022-06-17 12:41:20|580.2|580.2|580.4|580.2|580.6|580.4|580.2|580|49773
1655469690000|2022-06-17 12:41:30||580||580||580||580|0
1655469700000|2022-06-17 12:41:40|580.6|580.2|580.8|580.4|580.8|580.6|580.6|580|4832
1655469710000|2022-06-17 12:41:50|580.6|580.2|580.6|580.4|580.6|580.4|580.6|580.2|10262
1655469740000|2022-06-17 12:42:20|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.6|834
1655469750000|2022-06-17 12:42:30|||||||||160
1655469760000|2022-06-17 12:42:40|||||||||1000
1655469780000|2022-06-17 12:43:00|||||||||67
1655469790000|2022-06-17 12:43:10|||||||||3443
1655469800000|2022-06-17 12:43:20|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|757
1655469810000|2022-06-17 12:43:30|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|2113
1655469840000|2022-06-17 12:44:00|580.2|580|580.4|580|580.4|580|580.2|579.8|5507
1655469850000|2022-06-17 12:44:10|580.2|579.8|580.2|579.8|580.4|580|579.8|579.6|38199
1655469860000|2022-06-17 12:44:20|580|579.6|579.8|579.4|580|579.6|579.8|579.4|2366
1655469870000|2022-06-17 12:44:30|580|579.6|580|579.6|580|579.6|580|579.6|3148
1655469880000|2022-06-17 12:44:40|579.8||579.8||579.8||579.8||0
1655469890000|2022-06-17 12:44:50|579.6|579.4|579.6|579.2|579.6|579.4|579.4|579|1251
1655469900000|2022-06-17 12:45:00|579.4|579|579.2|579|579.4|579|579.2|579|500
1655469910000|2022-06-17 12:45:10|||||||||1000
1655469920000|2022-06-17 12:45:20||578.8||578.8||578.8||578.8|1761
1655469930000|2022-06-17 12:45:30||579||579||579||579|500
1655469940000|2022-06-17 12:45:40|579|578.8|579|578.8|579|578.8|579|578.6|100
1655469950000|2022-06-17 12:45:50|578.8|578.6|579|578.6|579|578.8|578.8|578.6|1349
1655469960000|2022-06-17 12:46:00|578.8||578.8||579||578.8||0
1655469970000|2022-06-17 12:46:10|579||578.8||579||578.8||999
1655469990000|2022-06-17 12:46:30|578.6|578.4|578.8|578.4|578.8|578.4|578.6|578.2|943
1655470000000|2022-06-17 12:46:40|578.6|578.2|578.4|578.2|578.8|578.4|578.4|578|0
1655470020000|2022-06-17 12:47:00|||||||||1000
1655470040000|2022-06-17 12:47:20|578.6||578.6||578.6||578.6||5329
1655470060000|2022-06-17 12:47:40|578.8|578.4|578.4|578|578.8|578.4|578.2|577.8|2018
1655470070000|2022-06-17 12:47:50|578.2|577.8|578.2|577.6|578.2|577.8|578|577.6|1029
1655470080000|2022-06-17 12:48:00|578|577.8|578|577.6|578|577.8|578|577.6|0
1655470090000|2022-06-17 12:48:10|577.8||578||578||577.8||0
1655470100000|2022-06-17 12:48:20|577.8|577.4|577.8|577.6|577.8|577.6|577.6|577.4|7437
1655470170000|2022-06-17 12:49:30|||||||||699
1655470190000|2022-06-17 12:49:50|577.6|577.4|577.4|577|577.8|577.6|577.2|576.8|37755
1655470200000|2022-06-17 12:50:00|577.2|576.8|577|576.8|577.2|577|577|576.8|8912
1655470240000|2022-06-17 12:50:40||576.6||576.6||576.8||576.6|1480
1655470260000|2022-06-17 12:51:00|576.8|576.4|576.8|576.4|577|576.8|576.4|576.2|81398
1655470270000|2022-06-17 12:51:10|576.6|576.2|576.4|576.2|576.6|576.2|576.4|576|0
1655470290000|2022-06-17 12:51:30|576.2|576|576.2|575.8|576.4|576|576.2|575.8|2122
1655470310000|2022-06-17 12:51:50||575.6||575.8||575.8||575.6|0
1655470320000|2022-06-17 12:52:00|576|575.6|576|575.8|576.2|575.8|575.8|575.6|4588
1655470340000|2022-06-17 12:52:20|575.8|575.6|575.8|575.4|575.8|575.6|575.6|575.2|3723
1655470350000|2022-06-17 12:52:30||575.2||575.4||575.4||575.2|0
1655470370000|2022-06-17 12:52:50|575.6|575.2|575.8|575.4|575.8|575.4|575.6|575.2|2118
1655470380000|2022-06-17 12:53:00|576|575.6|576.2|575.8|576.2|575.8|576|575.6|6839
1655470410000|2022-06-17 12:53:30|576.4|576|576.6|576.2|576.6|576.2|576.4|576|3338
1655470420000|2022-06-17 12:53:40|576.8|576.4|576.8|576.4|576.8|576.4|576.6|576.2|0
1655470430000|2022-06-17 12:53:50|577|576.6|576.8|576.4|577|576.6|576.6|576.2|0
1655470440000|2022-06-17 12:54:00|576.6|576.2|576.8|576.4|576.8|576.4|576.6|576.2|0
1655470450000|2022-06-17 12:54:10|576.6|576.2|576.6|576.2|576.8|576.4|576.6|576.2|0
1655470460000|2022-06-17 12:54:20|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|1700
1655470470000|2022-06-17 12:54:30|577|576.6|576.8|576.6|577|576.8|576.8|576.6|509
1655470510000|2022-06-17 12:55:10|577|576.8|577|576.8|577.2|576.8|577|576.8|1776
1655470520000|2022-06-17 12:55:20|577.2|577|577.2|576.8|577.2|577|577.2|576.8|2039
1655470530000|2022-06-17 12:55:30|577||577||577||577||0
1655470540000|2022-06-17 12:55:40|||||||||800
1655470550000|2022-06-17 12:55:50|576.8|576.6|577|576.8|577|576.8|576.8|576.6|0
1655470580000|2022-06-17 12:56:20|577.2|577|577.2|576.8|577.2|577|577|576.8|20
1655470600000|2022-06-17 12:56:40|577||577.2||577.2||577||0
1655470610000|2022-06-17 12:56:50|577||577||577||577||0
1655470630000|2022-06-17 12:57:10|||||||||88
1655470640000|2022-06-17 12:57:20|||||||||36
1655470650000|2022-06-17 12:57:30|577.2||577.2||577.2||577.2||0
1655470660000|2022-06-17 12:57:40||577||576.8||577||576.8|2779
1655470670000|2022-06-17 12:57:50|577|577|577.2|576.8|577.2|577|577|576.8|0
1655470680000|2022-06-17 12:58:00|577|576.6|577|576.8|577|576.8|577|576.6|0
1655470690000|2022-06-17 12:58:10||576.6||576.6||576.6||576.6|0
1655470700000|2022-06-17 12:58:20|576.8||577||577||576.8||0
1655470710000|2022-06-17 12:58:30|||||||||25
1655470720000|2022-06-17 12:58:40||576.8||576.8||576.8||576.6|0
1655470740000|2022-06-17 12:59:00|||||||||27
1655470760000|2022-06-17 12:59:20|||||||||8
1655470770000|2022-06-17 12:59:30|577.2|577|577|576.8|577.2|577|577|576.8|623
1655470790000|2022-06-17 12:59:50|||||||||1264
1655470800000|2022-06-17 13:00:00|576.8|576.6|576.8|576.6|576.8|576.6|576.8|576.6|94
1655470840000|2022-06-17 13:00:40|576.6|576.4|576.6|576.4|576.8|576.4|576.6|576.4|4941
1655470860000|2022-06-17 13:01:00|576.4|576.2|576.4|576.2|576.6|576.2|576.4|576.2|90
1655470870000|2022-06-17 13:01:10|||||||||517
1655470890000|2022-06-17 13:01:30|576.6|576.4|577|576.6|577|576.6|576.6|576.4|1450
1655470900000|2022-06-17 13:01:40|576.8||576.8||576.8||576.8||0
1655470930000|2022-06-17 13:02:10|||||||||7424
1655470940000|2022-06-17 13:02:20|||||||||50
1655470950000|2022-06-17 13:02:30|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.2|442
1655470960000|2022-06-17 13:02:40|576.4|576.2|576.6|576.2|576.6|576.2|576.4|576.2|3664
1655470990000|2022-06-17 13:03:10|576.8|576.4|577|576.8|577.2|576.8|576.8|576.2|4794
1655471000000|2022-06-17 13:03:20|576.8|576.6|577|576.6|577.2|576.8|576.8|576.6|197
1655471010000|2022-06-17 13:03:30|576.8||577||577||576.8||0
1655471020000|2022-06-17 13:03:40||576.8||576.6||576.8||576.6|0
1655471030000|2022-06-17 13:03:50||576.8||576.8||576.8||576.6|0
1655471040000|2022-06-17 13:04:00||576.6||576.6||576.6||576.6|0
1655471060000|2022-06-17 13:04:20|576.8||577||577||576.8||0
1655471070000|2022-06-17 13:04:30|576.8|576.4|576.6|576.2|576.8|576.4|576.6|576.2|12
1655471090000|2022-06-17 13:04:50|576.8|576.4|576.8|576.6|577|576.6|576.8|576.4|0
1655471100000|2022-06-17 13:05:00|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.4|36
1655471130000|2022-06-17 13:05:30|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|4071
1655471140000|2022-06-17 13:05:40|||||||||280
1655471200000|2022-06-17 13:06:40|576.2|576|576.4|576|576.4|576|576.2|576|102
1655471210000|2022-06-17 13:06:50|576.2|575.8|576.2|575.8|576.2|575.8|576|575.8|686
1655471220000|2022-06-17 13:07:00|576|575.6|576|575.6|576.2|575.8|575.8|575.4|0
1655471230000|2022-06-17 13:07:10|576.2|575.8|575.8|575.6|576.2|576|575.8|575.6|12999
1655471240000|2022-06-17 13:07:20|576||576||576||575.8||0
1655471260000|2022-06-17 13:07:40|575.8||576||576||575.8||0
1655471280000|2022-06-17 13:08:00|575.8|575.4|575.8|575.6|576|575.6|575.8|575.4|2181
1655471290000|2022-06-17 13:08:10||575.4||575.4||575.4||575.4|0
1655471300000|2022-06-17 13:08:20|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|6117
1655471310000|2022-06-17 13:08:30||575.4||575.4||575.4||575.4|264
1655471320000|2022-06-17 13:08:40||575.2||575.2||575.2||575.2|0
1655471340000|2022-06-17 13:09:00|575.4|575.4|575.6|575.2|575.6|575.4|575.4|575.2|3987
1655471360000|2022-06-17 13:09:20|575.4||575.4||575.4||575.4||869
1655471370000|2022-06-17 13:09:30|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|442
1655471380000|2022-06-17 13:09:40|575.4|575|575.4|575|575.4|575|575.4|575|7010
1655471390000|2022-06-17 13:09:50|575.2|574.8|575|574.6|575.4|574.8|575|574.6|32696
1655471400000|2022-06-17 13:10:00|575.2|574.8|575|574.6|575.2|574.8|574.8|574.4|0
1655471410000|2022-06-17 13:10:10||574.8||574.8||574.8||574.8|500
1655471420000|2022-06-17 13:10:20|||||||||400
1655471430000|2022-06-17 13:10:30|574.8|574.6|575|574.8|575|574.8|574.8|574.6|2409
1655471460000|2022-06-17 13:11:00|574.8|574.6|574.6|574.4|574.8|574.6|574.6|574.4|8631
1655471480000|2022-06-17 13:11:20|||||||||1000
1655471490000|2022-06-17 13:11:30|574.4|574.2|574.2|574|574.4|574.2|574.2|573.8|2115
1655471500000|2022-06-17 13:11:40|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574.2|19
1655471510000|2022-06-17 13:11:50||574||574||574||574|1390
1655471550000|2022-06-17 13:12:30|574.2|573.8|573.6|573|574.2|573.8|573.6|573|27281
1655471560000|2022-06-17 13:12:40|573.4||573.4||573.4||573.4||0
1655471570000|2022-06-17 13:12:50|573.6||573.4||573.6||573.4||2648
1655471580000|2022-06-17 13:13:00|573.6||573.4||573.6||573.4||1756
1655471590000|2022-06-17 13:13:10||572.8||573||573||572.8|0
1655471600000|2022-06-17 13:13:20|573.6|573.2|574|573.6|574.2|573.8|573.6|573|16253
1655471640000|2022-06-17 13:14:00|574.2|573.8|574.6|574|574.6|574|574.2|573.8|2025
1655471650000|2022-06-17 13:14:10|574.4||574.4||574.4||574.4||0
1655471660000|2022-06-17 13:14:20|574.6|574.2|574.6|574.2|574.8|574.2|574.6|574.2|929
1655471670000|2022-06-17 13:14:30|574.8|574.4|574.8|574.4|575|574.4|574.8|574.4|0
1655471700000|2022-06-17 13:15:00|||||||||2050
1655471710000|2022-06-17 13:15:10||574.6||574.6||574.6||574.6|3
1655471720000|2022-06-17 13:15:20||574.4||574.4||574.4||574.4|831
1655471740000|2022-06-17 13:15:40|574.6|574.2|574.4|574|574.6|574.2|574.4|574|4456
1655471750000|2022-06-17 13:15:50|574.6|574.2|574.8|574.4|574.8|574.4|574.6|574.2|674
1655471760000|2022-06-17 13:16:00|575|574.2|574.8|574.2|575|574.6|574.6|574.2|850
1655471770000|2022-06-17 13:16:10|574.6|574.4|575|574.6|575.2|574.6|574.6|574.4|0
1655471780000|2022-06-17 13:16:20|574.8||574.8||575.2||574.8||0
1655471790000|2022-06-17 13:16:30|574.6|574.4|574.6|574.2|574.8|574.4|574.6|574|8
1655471800000|2022-06-17 13:16:40|574.4|574|574.6|574.2|574.6|574.2|574.4|574|0
1655471810000|2022-06-17 13:16:50|574.8|574.4|575|574.6|575|574.6|574.8|574.4|981
1655471820000|2022-06-17 13:17:00|574.8|574.4|574.8|574.4|575|574.6|574.6|574.4|121
1655471830000|2022-06-17 13:17:10|575|574.6|574.8|574.6|575|574.6|574.8|574.4|0
1655471840000|2022-06-17 13:17:20|575|574.4|575.2|574.8|575.2|574.8|575|574.4|2059
1655471850000|2022-06-17 13:17:30|575||575||575.2||575||1750
1655471920000|2022-06-17 13:18:40|575.2|575|575|574.8|575.4|575|575|574.8|9714
1655471940000|2022-06-17 13:19:00|574.8|574.6|574.8|574.6|575|574.6|574.8|574.4|255
1655471960000|2022-06-17 13:19:20|574.6|574.4|574.6|574.2|574.6|574.4|574.4|574|6720
1655471970000|2022-06-17 13:19:30|574.4|574|574.4|574|574.4|574.2|574.4|574|0
1655471980000|2022-06-17 13:19:40|574.6|574.2|574.6|574.4|574.8|574.6|574.6|574.2|3602
1655471990000|2022-06-17 13:19:50|574.4|574.2|574.4|574|574.4|574.2|574.2|574|1988
1655472000000|2022-06-17 13:20:00|574.2||574.2||574.4||574.2||0
1655472010000|2022-06-17 13:20:10|574.4||574.2||574.4||574.2||0
1655472050000|2022-06-17 13:20:50|574.4|573.8|574.4|574|574.4|574|574.2|573.8|2040
1655472060000|2022-06-17 13:21:00|574.2|573.8|574.4|574|574.4|574|574.2|573.8|0
1655472070000|2022-06-17 13:21:10||574.2||574.2||574.2||574.2|0
1655472080000|2022-06-17 13:21:20|574.6||574.6||574.6||574.4||1022
1655472090000|2022-06-17 13:21:30|574.4||574.4||574.6||574.4||0
1655472100000|2022-06-17 13:21:40|574.2|574|574.2|574|574.4|574|574.2|574|93
1655472110000|2022-06-17 13:21:50|574|573.8|574|573.8|574|573.8|574|573.8|2
1655472140000|2022-06-17 13:22:20|574.2|573.6|573.6|573.4|574.2|573.6|573.6|573.2|2258
1655472150000|2022-06-17 13:22:30|573.8|573.2|574|573.6|574.2|573.8|573.8|573.2|1150
1655472160000|2022-06-17 13:22:40|573.8|573.8|574.2|573.8|574.2|573.8|573.8|573.6|0
1655472170000|2022-06-17 13:22:50|574|573.6|574.4|574|574.4|574|574|573.6|459
1655472180000|2022-06-17 13:23:00|574.2|573.8|574.2|573.8|574.4|573.8|574|573.8|0
1655472200000|2022-06-17 13:23:20|574.4||574.2||574.4||574.2||0
1655472210000|2022-06-17 13:23:30|574|573.6|574|573.6|574.2|573.8|574|573.6|0
1655472220000|2022-06-17 13:23:40|574.2|573.8|574.2|573.8|574.2|573.8|574|573.6|0
1655472230000|2022-06-17 13:23:50|574|573.6|574|573.6|574.2|574|574|573.6|1000
1655472240000|2022-06-17 13:24:00|574.2|573.8|574.2|573.8|574.2|573.8|574|573.6|18
1655472250000|2022-06-17 13:24:10|574|573.6|574|573.6|574.2|573.6|574|573.6|0
1655472300000|2022-06-17 13:25:00|574.2|573.8|575.2|574.8|575.6|575.2|574.2|573.6|18934
1655472310000|2022-06-17 13:25:10|575.4||575.2||575.4||575.2||0
1655472320000|2022-06-17 13:25:20|575|574.6|575.2|574.8|575.4|575|575|574.6|1010
1655472330000|2022-06-17 13:25:30|575|574.6|575.2|574.6|575.4|575|575|574.6|7643
1655472340000|2022-06-17 13:25:40|575|574.8|575|574.6|575.2|574.8|575|574.6|0
1655472350000|2022-06-17 13:25:50|575.2|574.8|575.2|574.8|575.2|575|575|574.6|5489
1655472360000|2022-06-17 13:26:00|575|574.6|575.2|574.8|575.2|574.8|575|574.6|0
1655472370000|2022-06-17 13:26:10|575|574.6|575.2|574.8|575.2|574.8|575|574.6|0
1655472380000|2022-06-17 13:26:20|575|574.6|575|574.6|575|574.6|575|574.6|5
1655472390000|2022-06-17 13:26:30|574.8|574.4|574.6|574.2|574.8|574.4|574.4|574.2|8960
1655472400000|2022-06-17 13:26:40|574.8|574.4|574.8|574.4|575|574.6|574.6|574.2|0
1655472410000|2022-06-17 13:26:50|575|574.6|575|574.6|575|574.6|574.8|574.4|1000
1655472420000|2022-06-17 13:27:00|575.2|574.4|575.2|574.8|575.2|574.8|575|574.4|0
1655472430000|2022-06-17 13:27:10|575|574.6|575.2|574.6|575.4|575|575|574.6|239
1655472440000|2022-06-17 13:27:20|575|574.8|575.2|574.8|575.4|575|575|574.6|0
1655472450000|2022-06-17 13:27:30||575||574.8||575||574.8|5150
1655472460000|2022-06-17 13:27:40|575|575|574.8|574.6|575.2|575|574.8|574.6|4
1655472470000|2022-06-17 13:27:50|574.6|574.4|574.4|574.2|574.8|574.4|574.4|574|684
1655472480000|2022-06-17 13:28:00|574.2|574|574.2|573.8|574.4|574.2|574.2|573.8|1487
1655472490000|2022-06-17 13:28:10|574||574||574||574||0
1655472500000|2022-06-17 13:28:20|574.2|573.6|574.6|574.2|574.8|574.6|574.2|573.6|21156
1655472510000|2022-06-17 13:28:30|574.4||574.4||574.4||574.4||0
1655472530000|2022-06-17 13:28:50|574.6|574|574.4|574|574.6|574|574.2|574|1247
1655472540000|2022-06-17 13:29:00|574.2|573.8|574.2|573.8|574.4|574|574|573.8|0
1655472550000|2022-06-17 13:29:10|574||574||574||574||0
1655472560000|2022-06-17 13:29:20|574.2|573.6|574.2|573.8|574.2|573.8|574|573.6|1801
1655472570000|2022-06-17 13:29:30|574|573.6|574.2|573.8|574.2|573.8|574|573.6|0
1655472580000|2022-06-17 13:29:40|574|573.6|574|573.6|574|573.6|574|573.6|0
1655472590000|2022-06-17 13:29:50|573.8|573.8|573.8|573.4|574|573.8|573.8|573.4|6900
1655472600000|2022-06-17 13:30:00|574|573.6|573|572.6|574|573.8|572.4|572.2|89252
1655472610000|2022-06-17 13:30:10|573.2|572.8|572.8|572.4|574|573.8|572.6|572.4|74757
1655472620000|2022-06-17 13:30:20|572.6|572.2|572.8|572.4|572.8|572.6|572.4|572|4582
1655472630000|2022-06-17 13:30:30|573|572.6|573.2|572.6|573.2|572.8|573|572.6|5894
1655472640000|2022-06-17 13:30:40|573|572.8|573.8|573.2|573.8|573.2|573|572.8|0
1655472650000|2022-06-17 13:30:50||573.4||573.4||573.4||573.2|0
1655472660000|2022-06-17 13:31:00|574|573.2|573.6|573.2|574.4|574.2|573.4|573.2|81077
1655472670000|2022-06-17 13:31:10|573.4|573|573.6|573|573.6|573.2|573.2|572.8|5538
1655472680000|2022-06-17 13:31:20|573.4||573.4||573.4||573.4||300
1655472690000|2022-06-17 13:31:30|573.2|572.8|573.8|573.4|574|573.8|573|572.6|25981
1655472700000|2022-06-17 13:31:40|573.4|573.2|573.6|573|573.8|573.4|573.4|573|5413
1655472710000|2022-06-17 13:31:50|573.4|572.8|573.4|572.8|573.6|573|573.4|572.8|0
1655472720000|2022-06-17 13:32:00|573.6|573|573.4|572.8|573.6|573.2|573.4|572.8|0
1655472730000|2022-06-17 13:32:10|573.2|573|573.4|572.8|573.4|573|573.2|572.8|0
1655472740000|2022-06-17 13:32:20|573.6|573|573.6|573.2|573.6|573.2|573.4|573|0
1655472750000|2022-06-17 13:32:30|573.4|573|574|573.6|574|573.6|573.4|573|0
1655472760000|2022-06-17 13:32:40|574.2|573.4|574|573.4|574.2|573.4|573.8|573.4|10
1655472770000|2022-06-17 13:32:50|573.8|573.2|574|573.6|574|573.6|573.6|573.2|1750
1655472780000|2022-06-17 13:33:00|573.8|573.4|574|573.4|574|573.4|573.6|573.4|3679
1655472790000|2022-06-17 13:33:10|573.8||573.8||573.8||573.6||0
1655472800000|2022-06-17 13:33:20|573.6|573.2|573.2|572.6|573.8|573.2|572.8|572.6|15242
1655472810000|2022-06-17 13:33:30|573|572.8|573.4|573|573.6|573.2|572.8|572.8|12625
1655472820000|2022-06-17 13:33:40|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|1288
1655472830000|2022-06-17 13:33:50|573.8|573.4|573.8|573.4|573.8|573.4|573.2|572.8|8366
1655472840000|2022-06-17 13:34:00|574||573.8||574||573.6||0
1655472850000|2022-06-17 13:34:10|574|573.6|573.6|573|574|573.6|573.4|573|1146
1655472860000|2022-06-17 13:34:20|573.8|573.2|574|573.6|574|573.6|573.6|573.2|2319
1655472870000|2022-06-17 13:34:30|574.2|573.8|574.4|574.2|574.6|574.2|574.2|573.6|2963
1655472880000|2022-06-17 13:34:40|574.2|574|574.6|574.2|574.8|574.4|574.2|573.8|2849
1655472890000|2022-06-17 13:34:50|574.8|574.4|574.6|574.4|574.8|574.4|574.6|574.2|0
1655472900000|2022-06-17 13:35:00|574.4|574.2|573.8|573.4|574.8|574.4|573.6|573.4|34284
1655472910000|2022-06-17 13:35:10|574|573.6|574.4|574|574.4|574.2|573.8|573.4|16701
1655472920000|2022-06-17 13:35:20|574.2|573.8|575|574.6|575|574.6|574.2|573.8|37
1655472930000|2022-06-17 13:35:30|575.2|574.4|575|574.6|575.2|574.6|574.8|574.4|1700
1655472940000|2022-06-17 13:35:40|574.8|574.4|575|574.4|575|574.6|574.8|574.4|3684
1655472950000|2022-06-17 13:35:50|574.8|574.6|574|573.6|574.8|574.6|573.8|573.6|22790
1655472960000|2022-06-17 13:36:00|574.2|573.8|574.6|574|574.8|574.4|574.2|573.8|31
1655472970000|2022-06-17 13:36:10|574.4|574.2|574.4|574|574.4|574.2|574.4|574|100
1655473000000|2022-06-17 13:36:40|574.2||574.2||574.2||574.2||88
1655473010000|2022-06-17 13:36:50|574|573.8|573.6|573|574|573.8|573.2|573|18054
1655473020000|2022-06-17 13:37:00|573.4|572.8|573.6|573.4|574|573.6|573.2|572.8|33930
1655473030000|2022-06-17 13:37:10|573.4|573.2|573.6|573.4|573.6|573.4|573.4|573|3172
1655473040000|2022-06-17 13:37:20|573.4|573.2|573|572.6|573.4|573.2|572.8|572.6|3178
1655473050000|2022-06-17 13:37:30|573.2|572.8|573.6|573|573.6|573.2|573.2|572.6|1298
1655473060000|2022-06-17 13:37:40|573.4|573.2|573.2|572.8|573.6|573.2|573.2|572.6|0
1655473070000|2022-06-17 13:37:50|573.4||573.4||573.4||573.2||0
1655473080000|2022-06-17 13:38:00|573.2|573|572.8|572.6|573.4|573|572.2|572|55745
1655473090000|2022-06-17 13:38:10|572.6|572.4|573|572.6|573.2|572.8|572.6|572.4|7165
1655473100000|2022-06-17 13:38:20|572.8|572.4|572.4|572|573|572.6|572.4|572|13601
1655473110000|2022-06-17 13:38:30|572.6||572.4||572.6||572.4||0
1655473120000|2022-06-17 13:38:40|572.2|571.8|572|571.6|572.4|571.8|571.8|571.4|2245
1655473130000|2022-06-17 13:38:50|572.2|571.8|572.2|571.8|572.2|572|572|571.6|2797
1655473140000|2022-06-17 13:39:00||571.6||571.8||571.8||571.6|0
1655473160000|2022-06-17 13:39:20|572|571.6|571.8|571.4|572|571.6|571.6|571.2|4955
1655473170000|2022-06-17 13:39:30|572|571.6|572.2|571.8|572.2|571.8|572|571.4|3041
1655473180000|2022-06-17 13:39:40|572.4|572|572.8|572.4|572.8|572.4|572.4|572|1869
1655473190000|2022-06-17 13:39:50|572.6|572.2|572.4|571.8|572.6|572.2|572.2|571.8|7430
1655473200000|2022-06-17 13:40:00|572.6|572|573.2|572.8|573.2|572.8|572.6|572|0
1655473210000|2022-06-17 13:40:10|573|572.6|573.2|572.8|573.2|572.8|573|572.6|1
1655473220000|2022-06-17 13:40:20|573.4|573|573.6|573.2|573.8|573.2|573.4|573|9488
1655473230000|2022-06-17 13:40:30|573.8|573.4|574|573.6|574|573.6|573.6|573.2|3819
1655473240000|2022-06-17 13:40:40|573.8|573.4|573.8|573.4|574|573.6|573.8|573.4|1007
1655473250000|2022-06-17 13:40:50|574|573.6|574|573.6|574.2|573.8|573.8|573.4|1269
1655473260000|2022-06-17 13:41:00|574.2|573.8|574|573.6|574.4|573.8|574|573.6|10549
1655473270000|2022-06-17 13:41:10|574.2|573.8|574.6|574|574.6|574.2|574|573.8|2931
1655473280000|2022-06-17 13:41:20|574.8|574.2|574.8|574.4|574.8|574.4|574.8|574.2|24
1655473290000|2022-06-17 13:41:30|575|574.6|575.4|575|575.4|575|575|574.6|7327
1655473300000|2022-06-17 13:41:40|||||||||1000
1655473330000|2022-06-17 13:42:10||575.2||575||575.2||575|239
1655473340000|2022-06-17 13:42:20|575.6|575.2|575.4|575|575.6|575.2|575.2|575|89
1655473360000|2022-06-17 13:42:40|575.2|574.8|574.6|574|575.2|574.8|574.4|574|13181
1655473370000|2022-06-17 13:42:50|574.8|574.2|574.8|574.4|574.8|574.6|574.8|574.2|4236
1655473380000|2022-06-17 13:43:00||574.2||574.4||574.4||574.2|0
1655473390000|2022-06-17 13:43:10|575|574.6|575.2|575|575.2|575|575|574.4|6432
1655473400000|2022-06-17 13:43:20|575.4|574.8|575.4|575|575.6|575|575.4|574.6|4911
1655473410000|2022-06-17 13:43:30|575.6|575.2|575.8|575.6|576|575.6|575.4|575|3700
1655473420000|2022-06-17 13:43:40|576|575.8|576.4|576.2|576.4|576.2|576|575.6|3203
1655473430000|2022-06-17 13:43:50|576.6|576|576.8|576.2|576.8|576.4|576.6|576|3567
1655473440000|2022-06-17 13:44:00|576.6|576|576|575.6|576.8|576.2|575.8|575.6|26461
1655473450000|2022-06-17 13:44:10|575.8|575.4|575.6|575.2|575.8|575.4|575.6|575.2|716
1655473460000|2022-06-17 13:44:20|575.8|575|575.8|575.2|575.8|575.4|575.8|575|1582
1655473470000|2022-06-17 13:44:30|575.6|575.4|575.8|575.4|575.8|575.4|575.6|575.2|0
1655473490000|2022-06-17 13:44:50|576|575.6|575.8|575.4|576|575.8|575.8|575.4|9294
1655473500000|2022-06-17 13:45:00|575.6|575.2|575.4|575|575.8|575.2|575.4|575|96
1655473510000|2022-06-17 13:45:10|575.6|575.2|575.6|575.2|576|575.6|575.6|575.2|15200
1655473530000|2022-06-17 13:45:30|575.8|575.4|575.8|575.4|576|575.6|575.8|575.2|9806
1655473540000|2022-06-17 13:45:40|576|575.6|576|575.6|576|575.6|576|575.6|2492
1655473550000|2022-06-17 13:45:50|575.8|575.4|576|575.4|576|575.4|575.8|575.4|0
1655473560000|2022-06-17 13:46:00|575.8|575.6|576.6|576|576.6|576|575.8|575.6|1
1655473570000|2022-06-17 13:46:10|576.8|576.2|576.4|576|576.8|576.2|576.2|576|5613
1655473580000|2022-06-17 13:46:20|576.6||576.6||576.6||576.6||0
1655473590000|2022-06-17 13:46:30|576.4|576.2|576.6|576.2|576.6|576.2|576.4|576|22
1655473600000|2022-06-17 13:46:40|576.4|576|576.4|576|576.6|576|576.2|576|8032
1655473620000|2022-06-17 13:47:00|576.6|576.2|576.2|575.8|576.6|576.2|576.2|575.8|1063
1655473630000|2022-06-17 13:47:10|576||576.2||576.2||576||0
1655473640000|2022-06-17 13:47:20|576.4|576|576.6|576|576.6|576|576.4|576|1022
1655473650000|2022-06-17 13:47:30|576.4|576.2|576.4|576|576.4|576.2|576.4|576|0
1655473660000|2022-06-17 13:47:40|576.2|575.8|575.8|575.4|576.4|575.8|575.8|575.4|7589
1655473670000|2022-06-17 13:47:50||575.2||575.4||575.4||575.2|0
1655473680000|2022-06-17 13:48:00|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1655473700000|2022-06-17 13:48:20|575.8|575.4|575.8|575.4|576|575.8|575.8|575.4|4061
1655473710000|2022-06-17 13:48:30|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|6
1655473720000|2022-06-17 13:48:40|575.4|575|576|575.4|576|575.6|575.4|575|636
1655473730000|2022-06-17 13:48:50|575.8|575.6|575.8|575.4|576|575.6|575.6|575.2|1412
1655473740000|2022-06-17 13:49:00|576|575.6|576|575.6|576|575.6|575.8|575.4|0
1655473750000|2022-06-17 13:49:10|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|668
1655473760000|2022-06-17 13:49:20|575.6|575.2|575.8|575.4|575.8|575.4|575.2|575|1165
1655473770000|2022-06-17 13:49:30|576|575.6|576|575.6|576|575.6|575.8|575.6|0
1655473780000|2022-06-17 13:49:40|575.8|575.4|575.6|575.2|576|575.4|575.6|575.2|12412
1655473790000|2022-06-17 13:49:50|575.8|575.4|576|575.6|576|575.8|575.8|575.4|1585
1655473800000|2022-06-17 13:50:00|576.2|575.8|576|575.6|576.2|575.8|576|575.6|25
1655473810000|2022-06-17 13:50:10|576.2|575.8|576.4|576|576.4|576|576.2|575.6|527703
1655473820000|2022-06-17 13:50:20|576.6|576.2|576.8|576.4|577|576.8|576.6|576.2|10561
1655473840000|2022-06-17 13:50:40|576.6|576.2|576.2|576|576.8|576.2|576|575.8|8124
1655473850000|2022-06-17 13:50:50|576|575.8|575.8|575.4|576.2|575.8|575.8|575.2|1201
1655473860000|2022-06-17 13:51:00|576|575.6|575.8|575.6|576.2|575.8|575.8|575.4|11182
1655473870000|2022-06-17 13:51:10|576|575.8|576.2|575.8|576.4|576|576|575.8|2202
1655473880000|2022-06-17 13:51:20|576.4|576|576.6|576.4|576.8|576.6|576.4|576|8906
1655473890000|2022-06-17 13:51:30|576.8|576.6|576.8|576.4|577.2|576.8|576.6|576.4|2486
1655473900000|2022-06-17 13:51:40|576.6|576.2|576.8|576.2|576.8|576.4|576.6|576.2|934
1655473910000|2022-06-17 13:51:50|576.6|576.4|576.8|576.4|577|576.6|576.6|576.4|1121
1655473920000|2022-06-17 13:52:00|577|576.6|577.2|576.8|577.4|577.2|576.8|576.6|4417
1655473930000|2022-06-17 13:52:10|577|576.6|577.2|576.8|577.4|577.2|576.8|576.4|8635
1655473940000|2022-06-17 13:52:20|577|577|576.6|576.2|577.2|577|576.6|576.2|4687
1655473950000|2022-06-17 13:52:30|576.8|576.4|577|576.4|577|576.4|576.8|576.4|0
1655473960000|2022-06-17 13:52:40|576.8||576.8||577||576.8||0
1655473970000|2022-06-17 13:52:50|577|576.6|577.4|577|577.6|577.4|577|576.6|11909
1655473980000|2022-06-17 13:53:00|577.6|577.2|577.6|577.2|577.6|577.4|577.6|577.2|2943
1655473990000|2022-06-17 13:53:10|577.8|577.4|578|577.6|578|577.6|577.8|577.4|12429
1655474000000|2022-06-17 13:53:20|577.8|577.8|578|577.6|578.2|577.8|577.8|577.6|15326
1655474030000|2022-06-17 13:53:50|578.2|577.8|578.6|578.2|578.6|578.4|578.2|577.8|24815
1655474040000|2022-06-17 13:54:00|578.4|578|578.4|578|578.4|578.2|578.2|578|1189
1655474050000|2022-06-17 13:54:10|578.2|577.8|578|577.8|578.2|577.8|578|577.8|348
1655474060000|2022-06-17 13:54:20|577.8|577.6|577.4|577.2|577.8|577.6|577.4|577|4962
1655474070000|2022-06-17 13:54:30|577.6|577.4|577.6|577|577.8|577.4|577.6|577|273
1655474080000|2022-06-17 13:54:40|577.4|577.2|577.8|577.4|577.8|577.4|577.4|577|1475
1655474090000|2022-06-17 13:54:50|577.6|577.2|577.4|576.8|577.6|577.2|577.4|576.8|245
1655474100000|2022-06-17 13:55:00|577.2|577|577.4|577|577.4|577|577.2|577|2036
1655474110000|2022-06-17 13:55:10|577.6|577.2|577.8|577.2|577.8|577.4|577.6|577.2|0
1655474120000|2022-06-17 13:55:20|577.6|577.4|577.6|577.2|577.8|577.6|577.4|577.2|20948
1655474130000|2022-06-17 13:55:30|577.8|577.4|577.2|576.8|577.8|577.4|577|576.6|204
1655474140000|2022-06-17 13:55:40|577|576.6|577.2|576.8|577.2|576.8|577|576.6|0
1655474150000|2022-06-17 13:55:50|577|576.6|577.2|576.8|577.2|576.8|577|576.6|6459
1655474160000|2022-06-17 13:56:00|577|576.6|577|576.8|577.2|576.8|577|576.6|88
1655474170000|2022-06-17 13:56:10|577.2|577|577.2|576.8|577.2|577|577.2|576.8|1
1655474180000|2022-06-17 13:56:20|577|576.6|576.8|576.4|577.2|576.6|576.8|576.4|450
1655474190000|2022-06-17 13:56:30|577|576.6|577|576.6|577.2|576.8|576.8|576.4|0
1655474200000|2022-06-17 13:56:40|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|27
1655474210000|2022-06-17 13:56:50|577|576.6|576.6|576.2|577|576.6|576.6|576.2|2
1655474220000|2022-06-17 13:57:00|576.4|576|576.6|576.2|576.6|576.2|576.2|576|8597
1655474230000|2022-06-17 13:57:10|576.4|576|576.4|576|576.6|576|576.4|576|0
1655474240000|2022-06-17 13:57:20|576.2|575.8|576.4|576|576.4|576|576.2|575.8|6481
1655474260000|2022-06-17 13:57:40|576.2|575.8|576.4|576|576.4|576|576.2|575.8|0
1655474270000|2022-06-17 13:57:50|576.2|575.8|576.4|576|576.4|576|576.2|575.8|5604
1655474280000|2022-06-17 13:58:00|576.6|575.8|576.2|575.8|576.6|575.8|576|575.8|16280
1655474290000|2022-06-17 13:58:10|576|575.4|575.4|575|576.2|575.4|575.2|574.8|46497
1655474300000|2022-06-17 13:58:20|575.6|575.2|575.8|575.2|575.8|575.4|575.6|575|1610
1655474310000|2022-06-17 13:58:30|576|575.4|575.8|575.6|576|575.6|575.8|575.2|0
1655474320000|2022-06-17 13:58:40|576|575.4|576|575.6|576|575.6|576|575.4|0
1655474330000|2022-06-17 13:58:50|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|2313
1655474340000|2022-06-17 13:59:00|576|575.6|575.8|575.4|576|575.6|575.6|575.4|1201
1655474350000|2022-06-17 13:59:10|576|575.6|575.8|575.4|576|575.6|575.8|575.4|0
1655474360000|2022-06-17 13:59:20|575.6|575.2|575.4|575|575.6|575.4|575.4|575|13
1655474370000|2022-06-17 13:59:30|575.6|575.4|575.8|575.4|575.8|575.6|575.6|575.2|3257
1655474390000|2022-06-17 13:59:50|576|575.6|575.6|575.2|576|575.8|575.4|575|18170
1655474400000|2022-06-17 14:00:00|575.4|575|575|574.8|575.4|575.2|575|574.8|514
1655474410000|2022-06-17 14:00:10|574.8|574.6|575|574.6|575|574.8|574.8|574.6|2400
1655474420000|2022-06-17 14:00:20|574.8|574.4|575|574.8|575|574.8|574.6|574.2|37714
1655474430000|2022-06-17 14:00:30|575.2|575|575.2|574.8|575.4|575|575.2|574.8|40
1655474440000|2022-06-17 14:00:40|575|574.6|574.8|574.4|575.2|574.6|574.4|574|59204
1655474450000|2022-06-17 14:00:50|574.6|574.2|574.4|574|574.6|574.2|574.4|574|4203
1655474460000|2022-06-17 14:01:00|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1655474470000|2022-06-17 14:01:10|574.8||574.8||574.8||574.8||0
1655474480000|2022-06-17 14:01:20|574.6|574.4|574.8|574.4|574.8|574.6|574.6|574.4|3848
1655474490000|2022-06-17 14:01:30|574.6|574.6|574.4|574|574.6|574.6|574.2|573.8|8899
1655474500000|2022-06-17 14:01:40|574.2|573.8|574.8|574.4|574.8|574.4|574.2|573.8|802
1655474510000|2022-06-17 14:01:50||574.6||574.4||574.6||574.4|1200
1655474520000|2022-06-17 14:02:00|575|574.6|575|574.6|575|574.6|575|574.4|63
1655474530000|2022-06-17 14:02:10|575.2|574.8|575|574.6|575.2|575|574.8|574.6|9700
1655474540000|2022-06-17 14:02:20|574.8|574.4|575|574.6|575|574.6|574.6|574.2|1884
1655474550000|2022-06-17 14:02:30|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|3014
1655474580000|2022-06-17 14:03:00|574.6|574.2|574|573.6|574.8|574.2|573.8|573.6|24753
1655474590000|2022-06-17 14:03:10|573.8|573.8|574|573.6|574|573.8|573.8|573.6|8220
1655474600000|2022-06-17 14:03:20|574.2|573.8|574.2|573.8|574.4|574.2|574.2|573.8|5745
1655474610000|2022-06-17 14:03:30|574.4|574|574.6|574.2|574.6|574.2|574.4|573.8|23636
1655474620000|2022-06-17 14:03:40|574.8|574.4|575.2|574.8|575.2|574.8|574.2|574|43091
1655474630000|2022-06-17 14:03:50|575|575|575.2|574.8|575.2|575|574.8|574.4|1286
1655474640000|2022-06-17 14:04:00|575.4|575|575.6|575.2|575.6|575.4|575.2|574.8|23260
1655474660000|2022-06-17 14:04:20|575.8|575.4|575.4|575|575.8|575.6|575.2|574.8|20866
1655474670000|2022-06-17 14:04:30|575.2|574.8|575|574.6|575.2|574.8|574.8|574.6|22
1655474700000|2022-06-17 14:05:00|575.2|574.8|575.2|574.8|575.2|575|575|574.6|5658
1655474710000|2022-06-17 14:05:10|575|574.6|574.8|574.4|575|574.6|574.6|574.4|889
1655474720000|2022-06-17 14:05:20|574.6|574.2|574.6|574.2|574.6|574.2|574.2|573.8|2160
1655474730000|2022-06-17 14:05:30|574.8|574.4|574.6|574.2|575|574.6|574.4|574|2663
1655474740000|2022-06-17 14:05:40||574.4||574.4||574.4||574.4|0
1655474750000|2022-06-17 14:05:50|574.4|574.2|574.6|574.4|574.6|574.4|574.4|574.2|214
1655474760000|2022-06-17 14:06:00|574.8|574.2|575|574.6|575|574.6|574.8|574.2|1017
1655474770000|2022-06-17 14:06:10|574.8|574.4|574.8|574.4|574.8|574.6|574.8|574.4|0
1655474780000|2022-06-17 14:06:20||574.6||574.6||574.6||574.4|0
1655474790000|2022-06-17 14:06:30|575|574.8|574.4|574|575.2|574.8|574.4|574|9859
1655474800000|2022-06-17 14:06:40|574.6|574.2|574.4|574|574.6|574.2|574.4|574|796
1655474810000|2022-06-17 14:06:50|574.2||574.4||574.4||574.2||0
1655474830000|2022-06-17 14:07:10|574.6|574.2|574.4|574.2|574.6|574.4|574.4|574.2|2398
1655474840000|2022-06-17 14:07:20|574.2|574|574.2|574|574.2|574|574.2|574|752
1655474850000|2022-06-17 14:07:30|574.4|573.8|574|573.6|574.4|574|574|573.6|635
1655474860000|2022-06-17 14:07:40|574.2|573.8|574|573.8|574.2|573.8|574|573.6|0
1655474870000|2022-06-17 14:07:50|573.8|573.6|574|573.6|574|573.6|573.8|573.6|201
1655474880000|2022-06-17 14:08:00|574.2|573.8|574.2|574|574.2|574|574.2|573.8|1
1655474890000|2022-06-17 14:08:10|574|573.8|574.2|573.8|574.2|573.8|573.8|573.4|538
1655474900000|2022-06-17 14:08:20|574|573.6|573.8|573.6|574.2|573.6|573.8|573.4|0
1655474920000|2022-06-17 14:08:40|574|573.8|574.2|573.8|574.2|574|574|573.8|101
1655474930000|2022-06-17 14:08:50|574||574||574.2||574||0
1655474940000|2022-06-17 14:09:00|574.2||574.2||574.2||574||0
1655474950000|2022-06-17 14:09:10|574|573.6|573.6|573.2|574|573.6|573.6|573.2|4787
1655474960000|2022-06-17 14:09:20|573.4|573.4|573.2|572.8|573.6|573.4|573|572.8|26688
1655474970000|2022-06-17 14:09:30|573.4|573|573.4|573|573.6|573.4|573.4|573|4022
1655474990000|2022-06-17 14:09:50|573.2|572.8|573.2|572.8|573.2|572.8|572.8|572.6|6675
1655475000000|2022-06-17 14:10:00|573.4|573|573.4|573|573.4|573|573.4|572.8|966
1655475010000|2022-06-17 14:10:10|573.6|573.2|573.6|573.2|573.6|573.4|573.4|573.2|21829
1655475030000|2022-06-17 14:10:30|573.8|573.4|573.8|573.4|573.8|573.4|573.6|573.4|11572
1655475040000|2022-06-17 14:10:40|573.6|573.2|573.8|573.4|573.8|573.6|573.6|573.2|30561
1655475050000|2022-06-17 14:10:50|573.6|573.2|573.4|573|573.8|573.4|573.2|573|18718
1655475070000|2022-06-17 14:11:10|573.2|572.8|573.2|573|573.4|573|572.8|572.4|37679
1655475080000|2022-06-17 14:11:20|573|572.8|572.8|572.4|573.2|572.8|572.8|572.4|4228
1655475100000|2022-06-17 14:11:40|572.6||572.8||572.8||572.6||0
1655475110000|2022-06-17 14:11:50||572.6||572.6||572.6||572.6|0
1655475120000|2022-06-17 14:12:00|573|572.8|573.4|573|573.4|573.2|573|572.8|15559
1655475130000|2022-06-17 14:12:10|573.6|573.2|573.6|573.4|573.8|573.4|573.6|573|4250
1655475140000|2022-06-17 14:12:20|573.4|573.2|573.8|573.4|573.8|573.4|573.4|573.2|2453
1655475150000|2022-06-17 14:12:30|573.6|573.2|573.6|573.2|573.8|573.4|573.2|573|3193
1655475160000|2022-06-17 14:12:40|573.4|573|573.6|573.4|573.8|573.4|573.4|573|1
1655475170000|2022-06-17 14:12:50|573.8|573.2|574|573.6|574|573.6|573.8|573.2|1175
1655475180000|2022-06-17 14:13:00|574.2|573.8|573.8|573.4|574.2|573.8|573.8|573.4|1064
1655475190000|2022-06-17 14:13:10|573.6|573.2|573.8|573.4|573.8|573.4|573.6|573.2|100
1655475200000|2022-06-17 14:13:20|573.6|573.2|573.8|573.4|573.8|573.4|573.6|573.2|0
1655475210000|2022-06-17 14:13:30|573.6|573.2|573.6|573.2|573.8|573.4|573.6|573.2|100
1655475220000|2022-06-17 14:13:40|573.8|573.4|573.8|573.4|573.8|573.4|573.6|573.2|707
1655475230000|2022-06-17 14:13:50||573.6||573.6||573.6||573.4|368
1655475240000|2022-06-17 14:14:00|574|573.4|573.6|573.2|574|573.6|573.6|573.2|14054
1655475250000|2022-06-17 14:14:10|573.8|573.4|573.2|572.8|573.8|573.4|573|572.8|14496
1655475260000|2022-06-17 14:14:20|573.4|573|573.2|572.8|573.4|573|573.2|572.8|453
1655475270000|2022-06-17 14:14:30|573.4|573|573.6|573.2|573.6|573.2|573.4|573|681
1655475280000|2022-06-17 14:14:40|573.4|573|573.6|573.2|573.6|573.2|573.4|573|2800
1655475290000|2022-06-17 14:14:50|||||||||40
1655475300000|2022-06-17 14:15:00|573.4|573|573.8|573.4|573.8|573.4|573.2|572.8|7769
1655475310000|2022-06-17 14:15:10|573.6|573.2|573.4|573|573.6|573.2|573.2|572.8|9003
1655475320000|2022-06-17 14:15:20|573.2|572.8|572.8|572.6|573.2|572.8|572.8|572.6|100
1655475330000|2022-06-17 14:15:30|572.6|572.4|572.4|572.2|572.6|572.4|572.2|572|23903
1655475340000|2022-06-17 14:15:40|572.6|572|572.4|572|572.6|572|572.4|572|905
1655475350000|2022-06-17 14:15:50|572.6|572.2|572.4|572|572.6|572.2|572.4|572|13354
1655475360000|2022-06-17 14:16:00|572.2|571.8|572.2|571.8|572.2|571.8|572|571.8|19362
1655475370000|2022-06-17 14:16:10|572|571.6|571.6|571.4|572|571.6|571.6|571.2|0
1655475380000|2022-06-17 14:16:20|571.8|571.6|571.8|571.4|571.8|571.6|571.8|571.4|21
1655475390000|2022-06-17 14:16:30|571.6|571.2|571.4|571|571.6|571.2|571.4|571|1130
1655475410000|2022-06-17 14:16:50|571.2|570.8|571.2|570.8|571.4|570.8|570.8|570.6|17897
1655475420000|2022-06-17 14:17:00|571.4|571|571.6|571.2|571.8|571.4|571.4|570.8|15802
1655475460000|2022-06-17 14:17:40|571.4|571|571.6|571.4|571.6|571.4|571.2|570.8|11170
1655475470000|2022-06-17 14:17:50|571.4|571.2|571.4|571|571.6|571.4|571.4|571|9189
1655475480000|2022-06-17 14:18:00|571.6|571.2|571.8|571.4|571.8|571.6|571.4|571|3298
1655475490000|2022-06-17 14:18:10|572|571.6|571.8|571.6|572|571.6|571.8|571.4|0
1655475500000|2022-06-17 14:18:20|572|571.4|571.8|571.6|572|571.6|571.6|571.4|1388
1655475510000|2022-06-17 14:18:30|572|571.8|572|571.8|572.2|572|572|571.8|1892
1655475520000|2022-06-17 14:18:40|571.8|571.6|572|571.6|572|571.6|571.8|571.4|2694
1655475530000|2022-06-17 14:18:50|571.8|571.4|571.6|571.2|572|571.6|571.6|571.2|2626
1655475540000|2022-06-17 14:19:00|571.4|571.4|571.2|570.8|571.6|571.4|571|570.8|9384
1655475570000|2022-06-17 14:19:30|571|570.6|570.8|570.4|571.2|570.6|570.8|570.4|16465
1655475580000|2022-06-17 14:19:40|571|570.6|570.8|570.4|571|570.6|570.8|570.4|2014
1655475590000|2022-06-17 14:19:50|570.6||570.6||570.8||570.6||4820
1655475600000|2022-06-17 14:20:00||570.2||570.4||570.4||570.2|4802
1655475610000|2022-06-17 14:20:10|570.4|570.2|570.6|570.4|570.6|570.4|570.4|570.2|5
1655475620000|2022-06-17 14:20:20|570.4|570.2|570.6|570.2|570.6|570.2|570.4|570.2|602
1655475630000|2022-06-17 14:20:30|570.4|570.4|570|569.6|570.4|570.4|570|569.6|57206
1655475640000|2022-06-17 14:20:40|569.8|569.8|570|569.6|570|569.8|569.8|569.6|12321
1655475650000|2022-06-17 14:20:50|569.8||570||570||569.8||4449
1655475660000|2022-06-17 14:21:00|569.8|569.4|569.6|569.2|570|569.4|569.4|569.2|1707
1655475670000|2022-06-17 14:21:10|569.8|569.4|570|569.6|570|569.6|569.6|569.4|7251
1655475680000|2022-06-17 14:21:20|569.8|569.4|569.6|569.2|569.8|569.4|569.4|569.2|1024
1655475690000|2022-06-17 14:21:30|569.4|569|569.6|569.2|569.6|569.2|569.2|569|1885
1655475700000|2022-06-17 14:21:40|569.4|569|569.8|569.6|570.2|570|569.4|569|23259
1655475710000|2022-06-17 14:21:50|569.6|569.4|569.6|569.2|569.6|569.4|569.4|569.2|9593
1655475720000|2022-06-17 14:22:00|569.8|569.4|569.8|569.4|570|569.6|569.8|569.4|1364
1655475730000|2022-06-17 14:22:10|569.6|569.2|569.6|569.2|569.8|569.2|569.4|569.2|19064
1655475740000|2022-06-17 14:22:20|569.8|569.4|569.4|569|569.8|569.4|569.4|569|521
1655475750000|2022-06-17 14:22:30|569.2|569.2|569.4|569|569.4|569.2|569.2|569|18090
1655475770000|2022-06-17 14:22:50|569.2|568.8|569|568.6|569.4|568.8|568.8|568.6|231021
1655475780000|2022-06-17 14:23:00|568.8||568.8||568.8||568.8||615
1655475790000|2022-06-17 14:23:10|568.6|568.4|568.8|568.6|568.8|568.6|568.4|568.2|15101
1655475800000|2022-06-17 14:23:20|569|568.8|569.4|569|569.4|569|569|568.6|1904
1655475810000|2022-06-17 14:23:30|569.6|569.2|569.6|569.2|569.8|569.4|569.2|569|2383
1655475820000|2022-06-17 14:23:40||569||569||569.2||569|0
1655475830000|2022-06-17 14:23:50|569.4|568.8|569.2|568.8|569.4|568.8|569.2|568.8|1147
1655475840000|2022-06-17 14:24:00|569.4|569|569.6|569.2|569.6|569.2|569.4|569|1782
1655475860000|2022-06-17 14:24:20|569.4|569|569|568.6|569.6|569|569|568.6|2096
1655475870000|2022-06-17 14:24:30|569.2|568.8|569|568.6|569.2|568.8|569|568.6|2231
1655475890000|2022-06-17 14:24:50|568.8|568.4|568.8|568.4|568.8|568.4|568.8|568.2|0
1655475900000|2022-06-17 14:25:00|568.6|568.6|569.2|568.8|569.2|568.8|568.6|568.6|2079
1655475910000|2022-06-17 14:25:10|569.4|569|569|568.8|569.6|569.2|569|568.8|1853
1655475920000|2022-06-17 14:25:20|569.2|568.6|569.4|569|569.4|569|569|568.6|1759
1655475930000|2022-06-17 14:25:30|569.6|569.2|569.8|569.4|570|569.6|569.6|569.2|11465
1655475950000|2022-06-17 14:25:50|570|569.6|570|569.6|570|569.8|570|569.4|1320
1655475960000|2022-06-17 14:26:00|570.2|569.8|570|569.8|570.4|569.8|570|569.8|975
1655475970000|2022-06-17 14:26:10|569.8|569.6|570|569.6|570|569.6|569.8|569.6|785
1655475980000|2022-06-17 14:26:20|569.8||569.8||569.8||569.8||0
1655475990000|2022-06-17 14:26:30|570|569.4|569.8|569.4|570|569.6|569.8|569.4|422
1655476000000|2022-06-17 14:26:40|569.6||569.6||569.6||569.6||88
1655476010000|2022-06-17 14:26:50|569.4|569.2|569|568.8|569.4|569.2|569|568.6|16844
1655476020000|2022-06-17 14:27:00|568.8|568.6|569.4|569|569.4|569|568.8|568.4|458
1655476030000|2022-06-17 14:27:10|569.6|569.2|569.2|569|569.6|569.2|569.2|569|0
1655476040000|2022-06-17 14:27:20|569.4|569.2|569.4|569.2|569.6|569.2|569.4|569|93
1655476070000|2022-06-17 14:27:50|||||||||1000
1655476080000|2022-06-17 14:28:00|569.2|569|568.8|568.6|569.4|569|568.8|568.4|5257
1655476090000|2022-06-17 14:28:10|569|568.8|569|568.6|569|568.8|568.8|568.4|1108
1655476120000|2022-06-17 14:28:40|568.8|568.4|569|568.6|569|568.8|568.8|568.4|2938
1655476130000|2022-06-17 14:28:50|569.2|568.8|569.2|568.8|569.2|568.8|569|568.8|9235
1655476140000|2022-06-17 14:29:00|569.4|569|569.4|569|569.4|569|569.2|568.8|0
1655476150000|2022-06-17 14:29:10|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|0
1655476180000|2022-06-17 14:29:40|569|568.6|568.6|568.2|569.2|568.6|568.2|568|46001
1655476190000|2022-06-17 14:29:50|568.4|568.4|569|568.6|569|568.6|568.4|568.2|8844
1655476200000|2022-06-17 14:30:00|568.8|568.8|569|568.8|569|568.8|568.8|568.6|0
1655476210000|2022-06-17 14:30:10|569.2|568.6|569.6|569.2|569.6|569.4|569.2|568.6|20793
1655476220000|2022-06-17 14:30:20|569.8|569.4|569.8|569.4|569.8|569.6|569.8|569.2|1003
1655476230000|2022-06-17 14:30:30|570|569.6|570.2|569.8|570.2|569.8|570|569.6|806
1655476240000|2022-06-17 14:30:40|570|569.6|569.8|569.6|570.2|569.6|569.6|569.2|23119
1655476250000|2022-06-17 14:30:50|569.6|569.4|569.6|569.2|569.6|569.4|569.4|569.2|1607
1655476260000|2022-06-17 14:31:00|569.4|569|569.2|568.8|569.4|569|569.2|568.8|0
1655476270000|2022-06-17 14:31:10|569|568.6|569.2|568.8|569.2|568.8|568.8|568.6|0
1655476280000|2022-06-17 14:31:20|569|568.6|568.8|568.4|569.2|568.6|568.6|568.4|6906
1655476300000|2022-06-17 14:31:40|568.6|568.2|568.6|568.2|568.6|568.2|568.4|568.2|262
1655476310000|2022-06-17 14:31:50|568.8|568.4|568.6|568.2|569|568.6|568.6|568.2|5455
1655476320000|2022-06-17 14:32:00|568.4|568|568.8|568.4|568.8|568.4|568.2|568|8150
1655476330000|2022-06-17 14:32:10|568.6|568.2|568.8|568.4|568.8|568.6|568.4|568.2|1740
1655476350000|2022-06-17 14:32:30|568.6||568.6||568.6||568.6||0
1655476360000|2022-06-17 14:32:40|568.8|568.6|568.8|568.4|568.8|568.6|568.8|568.4|6525
1655476380000|2022-06-17 14:33:00|568.6|568.2|568.6|568.2|568.6|568.4|568.6|568.2|0
1655476390000|2022-06-17 14:33:10|568.8|568.4|568.6|568.2|568.8|568.6|568.6|568.2|2700
1655476400000|2022-06-17 14:33:20|568.4|568|568.4|568|568.4|568|568.4|568|1959
1655476430000|2022-06-17 14:33:50|568.2|567.8|568.2|567.8|568.4|567.8|568|567.6|25195
1655476450000|2022-06-17 14:34:10|568|568|568|567.6|568|568|567.8|567.6|1773
1655476460000|2022-06-17 14:34:20|568.2|567.8|567.6|567.2|568.2|567.8|567.4|567.2|19379
1655476470000|2022-06-17 14:34:30|567.8|567.4|567.8|567.4|568|567.6|567.6|567.2|2999
1655476480000|2022-06-17 14:34:40|567.6|567.6|567.8|567.6|567.8|567.6|567.6|567.6|559
1655476490000|2022-06-17 14:34:50|568|567.4|568|567.6|568.2|567.8|568|567.4|5063
1655476500000|2022-06-17 14:35:00|567.8|567.4|567.4|567|567.8|567.4|567.2|567|7346
1655476530000|2022-06-17 14:35:30|567.2|566.8|567.2|566.8|567.4|566.8|567|566.8|6536
1655476540000|2022-06-17 14:35:40|||||||||1490
1655476560000|2022-06-17 14:36:00|567|566.6|567|566.6|567|566.6|566.8|566.4|6
1655476570000|2022-06-17 14:36:10|566.8|566.8|567|566.6|567|566.8|566.8|566.6|12456
1655476580000|2022-06-17 14:36:20|567.2|566.8|567|566.8|567.4|567.2|567|566.6|23596
1655476590000|2022-06-17 14:36:30|566.8|566.6|566.8|566.4|566.8|566.6|566.8|566.4|2000
1655476600000|2022-06-17 14:36:40|567|566.6|567|566.6|567|566.6|567|566.6|0
1655476610000|2022-06-17 14:36:50|567.2|566.8|567|566.6|567.2|567|566.8|566.4|4842
1655476620000|2022-06-17 14:37:00|566.8||567||567||566.8||5769
1655476630000|2022-06-17 14:37:10|566.8|566.8|567.2|566.8|567.4|567|566.8|566.6|1988
1655476640000|2022-06-17 14:37:20|567.4|567|567.2|567|567.4|567|567.2|567|2127
1655476650000|2022-06-17 14:37:30|567.4|567.2|567.6|567.2|567.8|567.4|567.2|567.2|4
1655476660000|2022-06-17 14:37:40|567.8|567.4|567.6|567.2|567.8|567.4|567.4|567.2|317
1655476670000|2022-06-17 14:37:50|567.4|567|567.8|567.4|567.8|567.4|567.4|567|2007
1655476680000|2022-06-17 14:38:00|567.6|567.6|568|567.6|568|567.6|567.6|567.4|2582
1655476690000|2022-06-17 14:38:10||567.8||567.6||567.8||567.6|283
1655476700000|2022-06-17 14:38:20|568.2|567.8|568.4|568|568.4|568|568.2|567.8|1602
1655476710000|2022-06-17 14:38:30|568.2|568.2|567.8|567.4|568.4|568.2|567.8|567.4|1007
1655476720000|2022-06-17 14:38:40|568|567.6|568.2|567.8|568.2|567.8|568|567.6|2088
1655476730000|2022-06-17 14:38:50|568|568|568.2|568|568.2|568|568|567.8|4807
1655476740000|2022-06-17 14:39:00|568|567.8|568.2|567.8|568.2|567.8|567.8|567.6|3200
1655476760000|2022-06-17 14:39:20|568|567.6|568|567.6|568|567.6|567.8|567.4|2247
1655476770000|2022-06-17 14:39:30||567.8||567.6||567.8||567.6|0
1655476780000|2022-06-17 14:39:40|567.8|567.4|567.4|567|568|567.4|567.4|567|8662
1655476790000|2022-06-17 14:39:50|567.2|567.2|567.4|567|567.6|567.4|567.2|567|3592
1655476800000|2022-06-17 14:40:00|567.2|567.2|567.6|567.2|567.6|567.2|567.2|567|2724
1655476810000|2022-06-17 14:40:10||567.4||567.4||567.4||567.4|0
1655476820000|2022-06-17 14:40:20|567.4|567.2|567.4|567|567.4|567.2|567.4|567|982
1655476830000|2022-06-17 14:40:30|567.2||567.4||567.4||567.2||0
1655476840000|2022-06-17 14:40:40|567.2||567.2||567.2||567.2||0
1655476850000|2022-06-17 14:40:50|567.4|567.2|567.4|567|567.4|567.2|567.4|567|2733
1655476900000|2022-06-17 14:41:40|||||||||35
1655476910000|2022-06-17 14:41:50|567.2|566.8|567.2|567|567.2|567|567.2|566.8|964
1655476920000|2022-06-17 14:42:00|567.4||567.4||567.4||567.4||17
1655476940000|2022-06-17 14:42:20|567.6|567.2|567.4|567.2|567.8|567.4|567.4|567|19436
1655476950000|2022-06-17 14:42:30|567.6||567.6||567.6||567.4||2652
1655476960000|2022-06-17 14:42:40|567.8|567.4|567.8|567.6|568|567.6|567.8|567.2|592
1655476970000|2022-06-17 14:42:50|568||568||568||568||188
1655476990000|2022-06-17 14:43:10||567.8||567.8||567.8||567.8|1672
1655477000000|2022-06-17 14:43:20|568.2|568|568.4|568|568.6|568.2|568.2|568|13609
1655477010000|2022-06-17 14:43:30|568.6|568.2|568.4|568.2|568.6|568.4|568.4|568.2|6311
1655477020000|2022-06-17 14:43:40|568.6|568.4|568.6|568.4|568.6|568.4|568.4|568.2|2197
1655477030000|2022-06-17 14:43:50|568.8|568.6|568.8|568.6|568.8|568.6|568.8|568.4|1119
1655477040000|2022-06-17 14:44:00|569||569||569||569||240
1655477050000|2022-06-17 14:44:10|568.8|568.8|569.6|569.2|569.8|569.4|568.8|568.6|17586
1655477060000|2022-06-17 14:44:20|569.4|569.4|569.2|568.8|569.6|569.4|569|568.8|5481
1655477070000|2022-06-17 14:44:30|569|568.6|569.2|568.8|569.4|569|568.8|568.4|30871
1655477080000|2022-06-17 14:44:40|569|568.6|569|568.8|569.2|568.8|569|568.6|0
1655477090000|2022-06-17 14:44:50|569.2|568.6|569|568.8|569.2|569|569|568.6|2650
1655477100000|2022-06-17 14:45:00|568.8|568.6|568.8|568.4|569|568.6|568.8|568.4|865
1655477110000|2022-06-17 14:45:10|569|568.6|569|568.6|569.2|568.8|568.8|568.4|12220
1655477120000|2022-06-17 14:45:20|568.8|568.4|568.6|568.2|568.8|568.4|568.6|568.2|4231
1655477130000|2022-06-17 14:45:30|568.4|568|568.4|568|568.4|568|568.2|567.8|0
1655477140000|2022-06-17 14:45:40|568.2|567.8|568|567.8|568.2|567.8|568|567.8|0
1655477150000|2022-06-17 14:45:50|568.2|568|568.4|568|568.4|568.2|568.2|567.8|10763
1655477160000|2022-06-17 14:46:00|568.2|568.2|568.4|568|568.4|568.2|568.2|568|1059
1655477170000|2022-06-17 14:46:10|568.2|568.2|568.6|568.2|568.6|568.2|568.2|568|1565
1655477180000|2022-06-17 14:46:20|568.8|568.4|568.8|568.4|569|568.6|568.8|568.2|389
1655477190000|2022-06-17 14:46:30|568.6|568.6|568.6|568.2|568.8|568.6|568.4|568.2|1846
1655477200000|2022-06-17 14:46:40|568.8|568.4|568.8|568.4|568.8|568.4|568.6|568.4|5142
1655477210000|2022-06-17 14:46:50|568.6|568.2|568.4|568|568.8|568.2|568.2|568|6090
1655477220000|2022-06-17 14:47:00|568.2|568.2|568.6|568.2|568.6|568.2|568.2|568.2|5033
1655477230000|2022-06-17 14:47:10|568.8|568.4|568.8|568.4|569|568.6|568.6|568.4|5589
1655477240000|2022-06-17 14:47:20|569|568.6|569|568.6|569|568.6|569|568.6|252
1655477250000|2022-06-17 14:47:30|568.8|568.4|569|568.6|569|568.6|568.6|568.4|45238
1655477260000|2022-06-17 14:47:40|568.8|568.4|568.8|568.6|569|568.6|568.6|568.4|37377
1655477270000|2022-06-17 14:47:50|569|568.4|569|568.6|569|568.6|568.8|568.4|9404
1655477280000|2022-06-17 14:48:00|568.8|568.4|568.8|568.4|568.8|568.4|568.6|568.4|8633
1655477300000|2022-06-17 14:48:20|568.6|568.2|568.4|568|568.6|568.2|568.4|568|0
1655477310000|2022-06-17 14:48:30|568.2|567.8|568|567.6|568.4|568|568|567.6|5569
1655477320000|2022-06-17 14:48:40|568.2|567.8|568.4|568|568.4|568|568.2|567.8|2651
1655477330000|2022-06-17 14:48:50|568.2|567.8|568|567.6|568.2|567.8|568|567.6|596
1655477340000|2022-06-17 14:49:00|567.8|567.4|568|567.8|568|567.8|567.8|567.4|2316
1655477360000|2022-06-17 14:49:20|568.2|568|568.2|567.8|568.4|568.2|568.2|567.8|1268
1655477370000|2022-06-17 14:49:30|568.4|568|568.6|568.4|568.8|568.6|568.4|568|15198
1655477380000|2022-06-17 14:49:40|568.8|568.2|569|568.8|569|568.8|568.6|568.2|1150
1655477390000|2022-06-17 14:49:50|568.8|568.6|568.6|568.4|569|568.6|568.6|568.2|1567
1655477400000|2022-06-17 14:50:00||568.2||568.2||568.2||568|1937
1655477410000|2022-06-17 14:50:10||568.4||568.2||568.4||568.2|630
1655477420000|2022-06-17 14:50:20||568.4||568.4||568.4||568.4|1371
1655477430000|2022-06-17 14:50:30|568.8|568.6|568.8|568.4|569|568.6|568.8|568.4|5014
1655477440000|2022-06-17 14:50:40|569|568.6|568.8|568.6|569.2|568.8|568.8|568.4|6898
1655477450000|2022-06-17 14:50:50|569|568.8|569.4|569|569.6|569.2|568.8|568.6|10473
1655477460000|2022-06-17 14:51:00|569.2|568.8|569|568.6|569.2|569|569|568.6|4919
1655477470000|2022-06-17 14:51:10|568.8|568.4|568.6|568.2|568.8|568.4|568.6|568.2|0
1655477480000|2022-06-17 14:51:20|568.8|568.4|568.8|568.4|568.8|568.4|568.8|568.4|2194
1655477490000|2022-06-17 14:51:30||568.6||568.6||568.6||568.6|0
1655477500000|2022-06-17 14:51:40|569||569||569||568.8||2401
1655477510000|2022-06-17 14:51:50|569.2|568.8|569.4|569|569.4|569|569.2|568.8|18927
1655477520000|2022-06-17 14:52:00|569.2|568.8|569.2|568.8|569.4|568.8|569.2|568.8|2261
1655477540000|2022-06-17 14:52:20|569|568.6|569.2|569|569.2|569|569|568.6|3017
1655477550000|2022-06-17 14:52:30|569.4|569.2|569.4|569|569.6|569.2|569.4|569|1982
1655477570000|2022-06-17 14:52:50|569.2|569.2|569.4|569|569.4|569.2|569.2|568.8|1388
1655477580000|2022-06-17 14:53:00|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|3846
1655477590000|2022-06-17 14:53:10|569|569|569|568.6|569|569|569|568.6|7152
1655477600000|2022-06-17 14:53:20|568.8|568.8|569.2|568.8|569.2|568.8|568.8|568.8|341
1655477640000|2022-06-17 14:54:00|569.4|569|569.4|569.2|569.4|569.2|569.4|569|6934
1655477650000|2022-06-17 14:54:10|569.2|569|569.2|568.8|569.4|569|569|568.8|4340
1655477660000|2022-06-17 14:54:20|569|569|569.4|569|569.4|569|569|569|590
1655477670000|2022-06-17 14:54:30||569.2||569.2||569.2||569|0
1655477680000|2022-06-17 14:54:40|569.6|569.4|569.8|569.6|569.8|569.6|569.6|569.4|3466
1655477690000|2022-06-17 14:54:50|569.6|569.4|569.8|569.4|569.8|569.6|569.6|569.4|1332
1655477700000|2022-06-17 14:55:00|570|569.6|570.4|570.2|570.4|570.2|570|569.4|17274
1655477710000|2022-06-17 14:55:10|570.2|570|570.4|570|570.4|570.2|570.2|570|2890
1655477720000|2022-06-17 14:55:20||570.2||570||570.2||570|0
1655477730000|2022-06-17 14:55:30|570.2||570.4||570.4||570.2||2572
1655477740000|2022-06-17 14:55:40|570.2|570.2|570.4|570.2|570.4|570.2|570.2|570|1241
1655477750000|2022-06-17 14:55:50||570||570||570||570|0
1655477760000|2022-06-17 14:56:00|570.2|569.8|570.4|570|570.4|570|570.2|569.8|4478
1655477790000|2022-06-17 14:56:30|570.6|570.2|570.6|570.4|570.6|570.4|570.4|570.2|3924
1655477800000|2022-06-17 14:56:40||570.2||570.2||570.2||570.2|0
1655477820000|2022-06-17 14:57:00|570.4|570.4|570.4|570|570.4|570.4|570.4|570|2118
1655477830000|2022-06-17 14:57:10|570.2|570.2|570.2|569.8|570.2|570.2|570.2|569.8|4000
1655477840000|2022-06-17 14:57:20|570.4|570|570.4|570|570.4|570.2|570.4|570|10784
1655477850000|2022-06-17 14:57:30|570.2|569.8|570.4|570.2|570.4|570.2|570.2|569.8|6296
1655477860000|2022-06-17 14:57:40|570.2|570|570.4|570|570.4|570|570.2|570|0
1655477870000|2022-06-17 14:57:50|570.2||570.4||570.4||570.2||0
1655477880000|2022-06-17 14:58:00|570.2||570.4||570.4||570.2||0
1655477910000|2022-06-17 14:58:30|570.2|569.8|570.2|569.8|570.2|569.8|570|569.8|906
1655477920000|2022-06-17 14:58:40|570||570.2||570.2||570||0
1655477940000|2022-06-17 14:59:00||570||569.8||570||569.8|80
1655477960000|2022-06-17 14:59:20||570||569.8||570||569.8|1423
1655477980000|2022-06-17 14:59:40|570.4|570|570.6|570.4|570.6|570.4|570.4|570|2852
1655477990000|2022-06-17 14:59:50|570.4|570.2|570.4|570|570.6|570.4|570.2|570|4022
1655478000000|2022-06-17 15:00:00|570.2|570.2|570.2|570|570.2|570.2|570.2|570|840
1655478010000|2022-06-17 15:00:10|570|569.8|570.2|569.8|570.2|570|570|569.8|7
1655478030000|2022-06-17 15:00:30|570|569.6|569.6|569.2|570|569.6|569.6|569.2|15690
1655478040000|2022-06-17 15:00:40|||||||||629
1655478050000|2022-06-17 15:00:50|569.4|569|569.4|569|569.6|569.4|569.4|569|3158
1655478060000|2022-06-17 15:01:00|569.2|568.8|569.2|569|569.2|569|569.2|568.8|1481
1655478070000|2022-06-17 15:01:10||568.8||569||569||568.8|375
1655478080000|2022-06-17 15:01:20||568.8||569||569||568.8|754
1655478090000|2022-06-17 15:01:30|569.4|569.2|569.8|569.6|570|569.6|569.4|569.2|170
1655478100000|2022-06-17 15:01:40|570|569.4|569.8|569.4|570|569.4|569.6|569.2|1731
1655478110000|2022-06-17 15:01:50|570|569.6|570|569.6|570|569.8|569.8|569.6|3983
1655478120000|2022-06-17 15:02:00|569.8||569.8||570||569.8||637
1655478130000|2022-06-17 15:02:10|570||570||570||570||616
1655478140000|2022-06-17 15:02:20|569.8|569.8|570.2|570|570.2|570|569.8|569.6|7335
1655478150000|2022-06-17 15:02:30|570.4||570.4||570.4||570.4||159
1655478160000|2022-06-17 15:02:40|570.2|570.2|570.2|569.8|570.4|570.2|570.2|569.8|13591
1655478180000|2022-06-17 15:03:00|570|570|570.2|570|570.4|570|570|570|2177
1655478190000|2022-06-17 15:03:10|570.4|569.8|570.6|570.2|570.6|570.2|570.4|569.8|2034
1655478200000|2022-06-17 15:03:20|570.4|570|570.4|570|570.4|570|570.4|570|562
1655478210000|2022-06-17 15:03:30|570.2|569.8|570.2|569.8|570.2|569.8|570.2|569.8|107
1655478230000|2022-06-17 15:03:50|570|570|570|569.6|570|570|570|569.6|7153
1655478240000|2022-06-17 15:04:00|569.8|569.8|570.2|569.8|570.2|569.8|569.8|569.6|7736
1655478260000|2022-06-17 15:04:20|570|569.6|570.2|569.8|570.2|569.8|570|569.6|11624
1655478270000|2022-06-17 15:04:30|570.4|570|570.2|569.8|570.4|570|570|569.6|9084
1655478280000|2022-06-17 15:04:40|570|569.6|570|569.8|570|569.8|569.8|569.4|19274
1655478290000|2022-06-17 15:04:50|570.2|569.6|569.8|569.2|570.2|569.8|569.8|569.2|6434
1655478300000|2022-06-17 15:05:00|569.6|569.4|569.4|568.8|569.8|569.4|569.4|568.8|1948
1655478310000|2022-06-17 15:05:10|569.6|569|569.6|569|569.6|569|569.6|569|371
1655478320000|2022-06-17 15:05:20|569.4|568.8|569.2|568.6|569.4|568.8|569.2|568.6|588
1655478330000|2022-06-17 15:05:30|569.6|568.8|569.6|569|569.8|569.2|569.6|568.8|2460
1655478340000|2022-06-17 15:05:40|569.8|569.2|569.8|569.2|569.8|569.2|569.6|569|0
1655478350000|2022-06-17 15:05:50|570|569.4|570|569.4|570|569.4|570|569.2|715
1655478360000|2022-06-17 15:06:00|570.2|569.8|570.2|569.8|570.2|569.8|570.2|569.6|397
1655478370000|2022-06-17 15:06:10|570|569.6|570.2|569.8|570.2|569.8|570|569.6|4
1655478380000|2022-06-17 15:06:20|570.4|569.6|570.2|569.6|570.4|569.8|570.2|569.6|850
1655478390000|2022-06-17 15:06:30|570.4|569.8|570.4|570|570.4|570|570.4|569.8|0
1655478410000|2022-06-17 15:06:50|570.2|569.8|570.4|570|570.6|570|570.2|569.8|1511
1655478420000|2022-06-17 15:07:00|570.6|570.4|571|570.4|571|570.6|570.6|570.2|689
1655478430000|2022-06-17 15:07:10|570.8|570.6|571.2|570.6|571.2|570.6|570.8|570.4|0
1655478440000|2022-06-17 15:07:20|570.8|570.4|571|570.4|571.2|570.6|570.8|570.4|1264
1655478450000|2022-06-17 15:07:30|571.2|570.6|571|570.6|571.2|570.8|570.8|570.4|0
1655478460000|2022-06-17 15:07:40|570.8|570.4|570.8|570.4|570.8|570.4|570.8|570.4|1163
1655478470000|2022-06-17 15:07:50|571|570.6|571|570.6|571|570.6|571|570.6|1198
1655478480000|2022-06-17 15:08:00|571.2|570.8|571.4|570.8|571.4|571|571.2|570.8|1749
1655478490000|2022-06-17 15:08:10|571.2|570.6|571.4|570.8|571.4|570.8|571.2|570.6|567
1655478500000|2022-06-17 15:08:20|571.2|570.6|571.2|570.6|571.2|570.6|571.2|570.6|0
1655478520000|2022-06-17 15:08:40|571.4|570.8|571.2|570.8|571.4|571|571.2|570.8|1240
1655478530000|2022-06-17 15:08:50|571.4|571|571.6|571|571.6|571|571.2|570.8|0
1655478550000|2022-06-17 15:09:10|571.4|570.8|571.8|571.4|571.8|571.4|571.4|570.8|1608
1655478560000|2022-06-17 15:09:20||571.2||571.2||571.2||571.2|0
1655478580000|2022-06-17 15:09:40|571.6|571|571.6|571.2|571.6|571.2|571.6|571|0
1655478590000|2022-06-17 15:09:50|571.4|571|571.4|571|571.4|571|571.4|571|0
1655478600000|2022-06-17 15:10:00|571.6|571.2|571.4|571|571.6|571.2|571.4|571|2145
1655478610000|2022-06-17 15:10:10|571.6|571.2|571.6|571|571.6|571.2|571.2|570.8|700
1655478620000|2022-06-17 15:10:20|571.2|570.8|571.4|570.8|571.4|570.8|571.2|570.6|981
1655478630000|2022-06-17 15:10:30|571.2|570.6|571.2|570.6|571.2|570.6|571.2|570.6|0
1655478640000|2022-06-17 15:10:40|570.8|570.8|571|570.6|571|570.8|570.8|570.4|75
1655478650000|2022-06-17 15:10:50|570.8|570.4|571.2|570.6|571.4|570.8|570.8|570.4|1620
1655478660000|2022-06-17 15:11:00|570.8|570.4|571|570.4|571|570.6|570.8|570.4|2801
1655478680000|2022-06-17 15:11:20|570.8|570.6|570.6|570|570.8|570.6|570.6|570|4
1655478690000|2022-06-17 15:11:30|570.8|570.2|570.6|570|570.8|570.2|570.6|570|88
1655478710000|2022-06-17 15:11:50|570.4|569.8|570.2|569.6|570.4|569.8|570.2|569.6|0
1655478720000|2022-06-17 15:12:00|570.4|569.8|570.2|569.8|570.4|570|570.2|569.8|105
1655478730000|2022-06-17 15:12:10|570.4|570|570.4|569.8|570.4|570|570.4|569.8|0
1655478740000|2022-06-17 15:12:20|570.2|569.6|570.4|569.8|570.4|569.8|570.2|569.6|0
1655478750000|2022-06-17 15:12:30|570.2|569.6|570.2|569.8|570.2|569.8|570.2|569.6|0
1655478760000|2022-06-17 15:12:40|570|569.6|569.8|569.4|570.2|569.6|569.8|569.4|5
1655478770000|2022-06-17 15:12:50|569.6|569|569.6|569|569.6|569|569.6|569|1989
1655478780000|2022-06-17 15:13:00|569.4|568.8|569.8|569.2|569.8|569.2|569.4|568.8|1614
1655478790000|2022-06-17 15:13:10|569.6|569.4|569.6|569.2|569.6|569.4|569.6|569.2|1190
1655478800000|2022-06-17 15:13:20|569.8|569.4|569.6|569|569.8|569.4|569.6|569|5
1655478810000|2022-06-17 15:13:30|569.8|569.2|569.8|569.4|570|569.6|569.8|569.2|1121
1655478820000|2022-06-17 15:13:40|570|569.6|570|569.6|570|569.6|570|569.6|0
1655478830000|2022-06-17 15:13:50|569.8|569.4|569.8|569.2|570|569.6|569.8|569.2|5
1655478840000|2022-06-17 15:14:00|570|569.4|570|569.4|570|569.4|570|569.2|0
1655478850000|2022-06-17 15:14:10|569.8|569.2|569.8|569.2|569.8|569.4|569.6|569|1497
1655478860000|2022-06-17 15:14:20|569.6|569.4|569.8|569.2|570|569.4|569.6|569.2|744
1655478870000|2022-06-17 15:14:30|569.6|569|569.6|569|569.6|569.2|569.4|569|0
1655478880000|2022-06-17 15:14:40|569.8|569.2|569.8|569.2|569.8|569.2|569.4|569|0
1655478890000|2022-06-17 15:14:50|569.6|569|569.6|569|569.6|569|569.6|569|556
1655478900000|2022-06-17 15:15:00|569.4|569.2|569.6|569|569.6|569.2|569.4|569|2276
1655478910000|2022-06-17 15:15:10|569.8|569.2|569.6|569|570.2|569.8|569.6|569|621
1655478920000|2022-06-17 15:15:20|569.8|569.2|569.6|569.2|569.8|569.2|569.6|569.2|0
1655478930000|2022-06-17 15:15:30|569.4|569|569.8|569.2|569.8|569.2|569.4|569|483
1655478940000|2022-06-17 15:15:40|569.6|569.4|570|569.4|570|569.4|569.6|569.4|99
1655478950000|2022-06-17 15:15:50|569.8|569.6|569.8|569.4|569.8|569.6|569.8|569.4|0
1655478960000|2022-06-17 15:16:00|569.6|569.2|569.6|569.2|570|569.4|569.6|569.2|0
1655478970000|2022-06-17 15:16:10|569.8|569.4|570|569.4|570|569.4|569.8|569.2|66
1655478980000|2022-06-17 15:16:20|569.8|569.6|569.8|569.4|570|569.6|569.8|569.4|19
1655478990000|2022-06-17 15:16:30|570|569.6|570.6|570|570.6|570|569.8|569.4|119
1655479000000|2022-06-17 15:16:40|570.4|569.8|570.2|569.8|570.6|570|570.2|569.8|1123
1655479010000|2022-06-17 15:16:50|570.4|570|570.6|570|570.8|570.2|570.4|570|0
1655479020000|2022-06-17 15:17:00|570.8|570.2|571|570.4|571|570.4|570.6|570|839
1655479030000|2022-06-17 15:17:10|570.8|570.2|570.8|570.4|570.8|570.4|570.6|570.2|0
1655479040000|2022-06-17 15:17:20|570.6|570.2|570.4|570|570.6|570.2|570.2|569.8|200
1655479050000|2022-06-17 15:17:30|570.2|569.8|570.6|570|570.6|570|570.2|569.8|0
1655479060000|2022-06-17 15:17:40|570.4|569.8|570.2|569.8|570.6|570|570.2|569.8|1846
1655479080000|2022-06-17 15:18:00|570|569.6|570.4|569.8|570.4|569.8|570|569.4|431
1655479090000|2022-06-17 15:18:10|570|569.4|570.2|569.6|570.4|569.8|570|569.4|0
1655479100000|2022-06-17 15:18:20|570|569.4|570|569.6|570.2|569.6|570|569.4|2290
1655479110000|2022-06-17 15:18:30|569.8|569.4|570.2|569.6|570.4|569.8|569.8|569.4|2206
1655479120000|2022-06-17 15:18:40|570.6|569.8|571|570.6|571|570.6|570.6|569.8|1269
1655479130000|2022-06-17 15:18:50|571.2|570.4|571.2|570.6|571.2|570.6|571|570.4|1134
1655479140000|2022-06-17 15:19:00|571|570.4|571|570.6|571|570.6|570.6|570.2|972
1655479150000|2022-06-17 15:19:10|571.2|570.4|571.2|570.6|571.6|571|571|570.4|5320
1655479160000|2022-06-17 15:19:20|571|570.4|571.6|571|571.6|571|571|570.4|1392
1655479170000|2022-06-17 15:19:30|571.4|570.8|571|570.4|571.4|571|571|570.4|0
1655479180000|2022-06-17 15:19:40|571.4|570.8|571.2|570.8|571.4|571|571|570.6|0
1655479190000|2022-06-17 15:19:50|571.4|571|571.4|571|571.4|571|571|570.4|0
1655708440000|2022-06-20 07:00:40|650|574.6|577.2|576.6|650|576.6|577.2|574.6|237412
1655708450000|2022-06-20 07:00:50|576.8|576.4|576.2|575.4|577.2|576.4|576.2|575.4|3140
1655708460000|2022-06-20 07:01:00|576|575.2|574.8|574|576|575.2|574.2|573.2|20022
1655708470000|2022-06-20 07:01:10|574.4|573.8|574|573.4|574.6|573.8|574|573.4|1894
1655708480000|2022-06-20 07:01:20|573.8|573|573.6|572.6|573.8|573|573.4|572.2|3522
1655708500000|2022-06-20 07:01:40|573.4|573|573.8|572.2|574.4|573|573.2|572.2|24322
1655708510000|2022-06-20 07:01:50|573.6|572.4|573.6|572|573.6|573.2|573.6|572|0
1655708520000|2022-06-20 07:02:00|573.8|572.2|574.2|573.2|574.2|573.2|573.6|572.2|15522
1655708530000|2022-06-20 07:02:10|574.4|573.4|574.6|574|575|574.2|574.2|573.4|9126
1655708540000|2022-06-20 07:02:20|574.4|573.6|574.2|573|574.4|573.6|574.2|572.8|5000
1655708550000|2022-06-20 07:02:30|574|573.2|573.6|572.6|574.6|573.8|573.6|572.4|18988
1655708560000|2022-06-20 07:02:40|573.4|572.4|573.2|572.2|573.4|572.6|572.8|572|17979
1655708570000|2022-06-20 07:02:50|573|572.4|572.8|572|573|572.6|572.6|572|10588
1655708580000|2022-06-20 07:03:00|572.6|572.2|572.4|571.4|572.6|572.2|572.2|571.4|30082
1655708590000|2022-06-20 07:03:10|571.6|571.6|572.6|572|574.2|573|571.6|571.4|29167
1655708600000|2022-06-20 07:03:20|572.8|572.2|573|572|573.4|572.8|572.8|571.8|19961
1655708610000|2022-06-20 07:03:30|572.8|571.8|572.8|571.8|572.8|572|572.8|571.8|0
1655708620000|2022-06-20 07:03:40|573|572|572.8|571.8|573|572.4|572.8|571.6|3067
1655708630000|2022-06-20 07:03:50|572.6|572.2|572|571.4|572.8|572.2|571.6|571|21082
1655708640000|2022-06-20 07:04:00|572.4|571.6|572.8|572|572.8|572.2|572.4|571.6|8403
1655708650000|2022-06-20 07:04:10|572.6|571.8|572.4|571.4|572.6|571.8|572.4|571.4|1200
1655708660000|2022-06-20 07:04:20|572.2|571.6|572.4|571.6|572.4|571.8|572.2|571.4|0
1655708670000|2022-06-20 07:04:30||571.8||571.6||571.8||571.4|1500
1655708680000|2022-06-20 07:04:40|572.2|571.4|572.2|571.6|572.4|571.6|572.2|571.4|766
1655708690000|2022-06-20 07:04:50||571.4||571.4||571.4||571.4|0
1655708700000|2022-06-20 07:05:00|572|571.6|572.2|571.6|572.2|571.6|572|571.4|0
1655708710000|2022-06-20 07:05:10|572.4|571.8|573|572.6|573|572.6|572.2|571.6|18226
1655708720000|2022-06-20 07:05:20|572.8|572.4|572.6|572.2|572.8|572.6|572.6|572.2|3449
1655708730000|2022-06-20 07:05:30|572.4||572.4||572.6||572.4||2124
1655708750000|2022-06-20 07:05:50|572.2|571.6|571.6|571|572.4|571.6|571.4|570.6|17881
1655708760000|2022-06-20 07:06:00|571.8|571.2|572.2|571.6|572.4|572|571.6|571.2|13486
1655708770000|2022-06-20 07:06:10|572|571.4|572.2|571.4|572.2|571.6|571.8|571.4|6460
1655708780000|2022-06-20 07:06:20||571.6||571.6||571.6||571.6|548
1655708790000|2022-06-20 07:06:30|572|571.4|572|571.4|572.2|571.6|572|571.4|0
1655708800000|2022-06-20 07:06:40|572.2|571.6|572.4|571.6|573|572.4|572.2|571.6|11598
1655708810000|2022-06-20 07:06:50|572.2|571.4|572|571|572.2|571.4|571.6|570.8|1513
1655708820000|2022-06-20 07:07:00|571.8|570.8|571.6|570.8|571.8|570.8|571.4|570.6|0
1655708830000|2022-06-20 07:07:10|571.8|571|571.6|571|571.8|571.2|571.6|570.8|0
1655708840000|2022-06-20 07:07:20|571.4||571.6||571.6||571.4||0
1655708850000|2022-06-20 07:07:30|571.4|570.8|571|570.2|571.4|570.8|571|570.2|3675
1655708860000|2022-06-20 07:07:40|570.8|570.4|571|570.4|571|570.4|570.8|570.4|0
1655708870000|2022-06-20 07:07:50|570.8|570.2|572|571.4|572|571.4|570.8|570|16144
1655708880000|2022-06-20 07:08:00|571.8|571.2|571.4|570.8|571.8|571.2|571|570.4|26692
1655708890000|2022-06-20 07:08:10|571.6||571.6||571.6||571.6||0
1655708900000|2022-06-20 07:08:20|571.4|571|571.4|570.8|571.6|571.2|571.4|570.8|3728
1655708910000|2022-06-20 07:08:30|571.6|571|571.4|570.8|571.6|571.2|571.4|570.8|2387
1655708920000|2022-06-20 07:08:40|571.6||571.4||571.6||571.4||0
1655708930000|2022-06-20 07:08:50|571.2|570.6|570.6|570|571.4|570.6|570.6|570|7505
1655708940000|2022-06-20 07:09:00|570.8|570.2|570.2|569.8|570.8|570.6|570.2|569.8|22274
1655708950000|2022-06-20 07:09:10|570.4|570|571|570.2|571|570.4|570.4|569.8|22439
1655708960000|2022-06-20 07:09:20|571.2|570.4|571.4|570.8|571.4|571|571.2|570.4|0
1655708970000|2022-06-20 07:09:30|571.2||571.4||571.4||571.2||0
1655708980000|2022-06-20 07:09:40|571.2|570.6|571|570.2|571.4|570.8|571|570.2|2791
1655708990000|2022-06-20 07:09:50|571.2|570.4|571|570.2|571.2|570.6|571|570.2|8378
1655709000000|2022-06-20 07:10:00|570.8|570.4|571|570.2|571|570.4|570.8|570.2|0
1655709010000|2022-06-20 07:10:10|571.2|570.4|571.4|571.2|571.4|571.2|570.6|570.4|4362
1655709020000|2022-06-20 07:10:20|571.6|571.4|572.2|571.8|572.2|571.8|571.6|571.4|8397
1655709030000|2022-06-20 07:10:30|572|571.6|572.2|571.6|572.2|571.6|572|571.4|2462
1655709040000|2022-06-20 07:10:40|572|571.4|572|571.4|572.4|571.8|572|571.4|0
1655709050000|2022-06-20 07:10:50|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571|0
1655709060000|2022-06-20 07:11:00|571.6|571.4|571.6|571.2|571.8|571.4|571.6|571.2|0
1655709070000|2022-06-20 07:11:10|||||||||1
1655709080000|2022-06-20 07:11:20|571.4|571|571.2|570.6|571.4|571|571.2|570.6|2214
1655709090000|2022-06-20 07:11:30|571|570.4|571|570.4|571|570.4|570.8|570.4|508
1655709100000|2022-06-20 07:11:40|570.8||570.8||570.8||570.8||0
1655709130000|2022-06-20 07:12:10|570.6|570.2|570.4|569.8|570.6|570.2|570.4|569.8|696
1655709140000|2022-06-20 07:12:20|570.2|570|570|569.4|570.2|570|569.8|569.4|4426
1655709150000|2022-06-20 07:12:30|569.8||569.8||570||569.8||430
1655709160000|2022-06-20 07:12:40|569.6|569.2|569.2|568.4|569.6|569.2|569.2|568.4|3654
1655709170000|2022-06-20 07:12:50|569|568.2|569.2|568.4|569.2|568.6|568.8|568.2|0
1655709180000|2022-06-20 07:13:00|569|568.2|568.6|568|569|568.2|568.6|568|2104
1655709190000|2022-06-20 07:13:10|568.8|568.2|569.6|569|569.6|569.2|568.8|568|18700
1655709200000|2022-06-20 07:13:20|570|569.2|568.8|568.4|570.2|569.6|568.8|568.4|41669
1655709210000|2022-06-20 07:13:30|569|568.2|568.8|568.2|569|568.2|568.6|568.2|768
1655709220000|2022-06-20 07:13:40|568.6||568.6||568.6||568.4||7367
1655709230000|2022-06-20 07:13:50|568.8|568.4|569|568.4|569|568.6|568.6|568.2|16793
1655709240000|2022-06-20 07:14:00|568.8||568.8||568.8||568.8||0
1655709250000|2022-06-20 07:14:10|568.6|568.6|569.4|568.8|569.4|568.8|568.6|568.4|12408
1655709260000|2022-06-20 07:14:20||569||569||569||569|0
1655709280000|2022-06-20 07:14:40|569.2|568.8|569.2|568.6|569.4|568.8|569|568.4|3840
1655709290000|2022-06-20 07:14:50|569.4|568.4|569.2|568.6|569.4|568.6|569.2|568.4|0
1655709300000|2022-06-20 07:15:00|569.4|568.8|569.4|569|569.4|569|569.4|568.8|0
1655709310000|2022-06-20 07:15:10|569.2|568.8|568.6|568.4|569.2|568.8|568.6|568.2|1434
1655709320000|2022-06-20 07:15:20||568.2||568.2||568.2||568.2|0
1655709330000|2022-06-20 07:15:30|568.8||568.6||568.8||568.6||2499
1655709340000|2022-06-20 07:15:40|568.4|568|568|567.8|568.6|568|568|567.8|7595
1655709350000|2022-06-20 07:15:50|567.8|567.6|567.6|567|568|567.6|567.6|567|9749
1655709360000|2022-06-20 07:16:00|567.4||567.4||567.6||567.4||0
1655709370000|2022-06-20 07:16:10|567.2|566.8|567|566.6|567.4|566.8|567|566.4|9066
1655709380000|2022-06-20 07:16:20|567.2||566.8||567.2||566.8||400
1655709390000|2022-06-20 07:16:30|567|566.8|567.6|567|567.6|567|566.8|566.8|4729
1655709400000|2022-06-20 07:16:40|567.4|566.8|567.6|567|567.8|567.6|567.4|566.6|20000
1655709410000|2022-06-20 07:16:50|||||||||5500
1655709440000|2022-06-20 07:17:20|567.4|567.2|567.6|567.4|567.6|567.4|567|566.8|20176
1655709450000|2022-06-20 07:17:30|567.8|567.6|568.2|567.8|568.2|567.8|567.6|567.4|2645
1655709460000|2022-06-20 07:17:40|568|568|568.2|567.8|568.2|568|567.8|567.6|10293
1655709480000|2022-06-20 07:18:00|568|567.6|568|567.6|568|567.6|568|567.6|348
1655709490000|2022-06-20 07:18:10|567.8||567.8||567.8||567.8||0
1655709500000|2022-06-20 07:18:20|568|567.8|568.4|568|568.4|568|567.8|567.8|9359
1655709520000|2022-06-20 07:18:40|568.6|568.2|568.8|568.2|569|568.2|568.6|568.2|174
1655709530000|2022-06-20 07:18:50|569|568.4|569.2|568.6|569.2|568.6|569|568.4|5000
1655709540000|2022-06-20 07:19:00|569.4|568.8|569.6|568.8|570.4|569.8|569.2|568.6|44011
1655709550000|2022-06-20 07:19:10|569.4|569|569.4|569|569.4|569|569.4|569|0
1655709560000|2022-06-20 07:19:20|569.6||569.6||569.6||569.6||0
1655709570000|2022-06-20 07:19:30|569.4||569.6||569.6||569.4||0
1655709580000|2022-06-20 07:19:40|569.4|569.2|569.6|569|569.6|569.2|569.4|569|0
1655709590000|2022-06-20 07:19:50|569.8|569.2|570.6|569.8|570.6|570|569.8|569.2|5040
1655709600000|2022-06-20 07:20:00|570.4|569.6|570.6|570|570.6|570.2|570.2|569.6|5000
1655709610000|2022-06-20 07:20:10|570.8|570.2|570.6|570.2|571.4|570.8|570.4|570.2|35133
1655709620000|2022-06-20 07:20:20|570.8|570|570.6|570|570.8|570|570.2|570|7057
1655709630000|2022-06-20 07:20:30|570.8|570.2|570.6|570.2|571|570.2|570.6|570.2|0
1655709650000|2022-06-20 07:20:50|570.8|570.4|571|570.4|571|570.4|570.8|570.4|0
1655709660000|2022-06-20 07:21:00|570.8|570.6|571|570.6|571|570.6|570.8|570.4|0
1655709680000|2022-06-20 07:21:20|571.2|570.8|571.2|570.6|571.2|570.8|571|570.4|1750
1655709690000|2022-06-20 07:21:30|571|570.4|570.6|570.2|571|570.4|570.4|570|11989
1655709700000|2022-06-20 07:21:40|570.8|570.4|571.2|570.8|571.6|571.2|570.6|570.4|6411
1655709720000|2022-06-20 07:22:00|571.4|571|571.6|571.2|572|571.4|571.4|570.8|9418
1655709740000|2022-06-20 07:22:20|571.8|571.4|572|571.4|572|571.4|571.8|571.4|1498
1655709750000|2022-06-20 07:22:30|571.8|571.2|571.8|571.2|571.8|571.2|571.6|571.2|1779
1655709760000|2022-06-20 07:22:40|571.6||571.8||571.8||571.6||100
1655709770000|2022-06-20 07:22:50|571.6|571|571.2|571|571.6|571|571.2|571|3720
1655709780000|2022-06-20 07:23:00|571.4|571.2|571.6|571.2|571.8|571.4|571.4|571.2|6528
1655709790000|2022-06-20 07:23:10|571.8||571.6||571.8||571.6||0
1655709800000|2022-06-20 07:23:20|571.8|571.4|572.4|571.8|572.4|571.8|571.8|571.4|7479
1655709810000|2022-06-20 07:23:30|572.2|571.6|572.2|571.6|572.4|571.6|572.2|571.6|8758
1655709820000|2022-06-20 07:23:40|572.4|571.8|572.2|571.6|572.4|571.8|572.2|571.6|0
1655709830000|2022-06-20 07:23:50|572|571.4|572|571.2|572|571.4|571.6|571|5842
1655709840000|2022-06-20 07:24:00|571.8||571.8||571.8||571.8||1000
1655709850000|2022-06-20 07:24:10|572|571.4|572|571.4|572|571.4|571.8|571.4|0
1655709860000|2022-06-20 07:24:20||571.6||571.6||571.8||571.6|0
1655709870000|2022-06-20 07:24:30|572.2|571.8|572.2|571.8|572.4|572|572.2|571.8|758
1655709880000|2022-06-20 07:24:40|572|571.6|572|571.6|572|571.6|572|571.4|2325
1655709890000|2022-06-20 07:24:50|572.2|571.8|572.2|571.6|572.4|572|572.2|571.6|4185
1655709900000|2022-06-20 07:25:00|572|571.8|572.4|571.8|572.4|571.8|572|571.6|600
1655709910000|2022-06-20 07:25:10|572.2|571.6|572|571.6|572.2|571.6|572|571.6|0
1655709930000|2022-06-20 07:25:30|571.8||572||572||571.8||0
1655709940000|2022-06-20 07:25:40|571.8|571.4|571.8|571.4|572|571.4|571.6|571.4|1269
1655709970000|2022-06-20 07:26:10|||||||||400
1655710010000|2022-06-20 07:26:50|572|571.6|572.4|571.8|572.4|572.2|572|571.4|8978
1655710020000|2022-06-20 07:27:00||572||572.2||572.2||572|2704
1655710030000|2022-06-20 07:27:10|572.6|572|573.8|573.2|574|573.2|572.4|572|8807
1655710040000|2022-06-20 07:27:20|574|573.4|573.8|573.2|574|573.4|573.6|573.2|0
1655710050000|2022-06-20 07:27:30||573.4||573.2||573.4||573.2|0
1655710060000|2022-06-20 07:27:40|574|573.4|574.2|573.6|574.4|573.8|574|573.2|1056
1655710080000|2022-06-20 07:28:00|574.4|573.8|574.6|574|574.8|574|574.4|573.8|0
1655710090000|2022-06-20 07:28:10|574.4||574.6||574.8||574.4||729
1655710100000|2022-06-20 07:28:20|574.4|574.2|574.6|574.2|574.6|574.2|574.4|574.2|0
1655710110000|2022-06-20 07:28:30|574.4|574|574.6|574.2|574.6|574.2|574.2|574|10045
1655710120000|2022-06-20 07:28:40|574.4|574|574.4|574|574.6|574|574.2|574|1438
1655710130000|2022-06-20 07:28:50|574.2|573.8|574.2|573.6|574.4|573.8|574|573.6|5729
1655710140000|2022-06-20 07:29:00|574|573.4|574|573.4|574.2|573.6|573.8|573.4|0
1655710160000|2022-06-20 07:29:20||573.6||573.4||573.6||573.4|1447
1655710170000|2022-06-20 07:29:30|574.2|573.6|574.4|573.8|574.4|573.8|574.2|573.6|7113
1655710180000|2022-06-20 07:29:40||574||574||574||574|0
1655710200000|2022-06-20 07:30:00|574.6|574.2|575.8|575.2|575.8|575.2|574.2|574|9222
1655710210000|2022-06-20 07:30:10|575.6|575.4|576|575.4|576|575.4|575.6|575.4|0
1655710230000|2022-06-20 07:30:30|575.8|575.2|574.8|574.4|576.2|575.2|574.8|574.2|27414
1655710260000|2022-06-20 07:31:00|575|574.6|575.2|574.8|575.2|574.8|575|574.6|4278
1655710270000|2022-06-20 07:31:10|||||||||8
1655710280000|2022-06-20 07:31:20|575.4|575|574.8|574.6|575.6|575|574.8|574.6|5983
1655710290000|2022-06-20 07:31:30|575|574.8|575|574.6|575.2|574.8|575|574.6|403
1655710300000|2022-06-20 07:31:40||574.8||574.6||574.8||574.6|0
1655710310000|2022-06-20 07:31:50|||||||||58
1655710340000|2022-06-20 07:32:20|574.8|574.4|575|574.8|575|574.8|574.6|574.2|8071
1655710350000|2022-06-20 07:32:30|574.8|574.4|574.8|574.2|574.8|574.4|574.6|574.2|5605
1655710360000|2022-06-20 07:32:40||574.4||574.4||574.4||574.4|0
1655710370000|2022-06-20 07:32:50|574.6|574|574.6|574|574.6|574|574.6|574|16
1655710380000|2022-06-20 07:33:00|574.4|573.8|574.2|573.8|574.4|573.8|574.2|573.8|1107
1655710410000|2022-06-20 07:33:30|574.4|574|574.8|574.4|575|574.4|574.4|573.8|8526
1655710420000|2022-06-20 07:33:40|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1655710430000|2022-06-20 07:33:50|574.4|573.8|574.8|574.2|574.8|574.4|574.2|573.8|4915
1655710440000|2022-06-20 07:34:00|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.4|7782
1655710450000|2022-06-20 07:34:10|574.8|574.6|575|574.6|575|574.6|574.8|574.6|2979
1655710460000|2022-06-20 07:34:20|574.8|574.8|575.4|575|575.4|575|574.8|574.8|7195
1655710470000|2022-06-20 07:34:30|575.6|574.8|575.6|575.2|575.6|575.2|575.6|574.8|0
1655710480000|2022-06-20 07:34:40|575.4|575|575.4|575|575.4|575|575.2|575|4540
1655710490000|2022-06-20 07:34:50||575.2||575.2||575.2||575.2|0
1655710510000|2022-06-20 07:35:10|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|1010
1655710520000|2022-06-20 07:35:20|575.4||575.6||575.6||575.4||0
1655710540000|2022-06-20 07:35:40||575.4||575.2||575.4||575.2|0
1655710550000|2022-06-20 07:35:50|575.4||575.6||575.6||575.4||0
1655710560000|2022-06-20 07:36:00|575.4||575.6||575.6||575.4||0
1655710570000|2022-06-20 07:36:10|575.4|575|575.6|575.2|575.6|575.2|575.2|575|2430
1655710580000|2022-06-20 07:36:20|575.4|575|575.6|575|575.6|575|575.4|575|18
1655710590000|2022-06-20 07:36:30|575.4|574.6|575.4|575|575.4|575|575|574.6|648
1655710610000|2022-06-20 07:36:50|575.2|575.2|575.2|575|575.4|575.2|575.2|575|8600
1655710620000|2022-06-20 07:37:00|575.4|575.2|575.4|575.2|575.4|575.2|575.2|575.2|2811
1655710630000|2022-06-20 07:37:10|575.6|575.4|575.6|575.2|575.6|575.4|575.4|575.2|3777
1655710640000|2022-06-20 07:37:20||575.4||575.4||575.4||575.2|2264
1655710670000|2022-06-20 07:37:50|575.8|575.6|575.8|575.4|576.2|576|575.8|575.4|16499
1655710700000|2022-06-20 07:38:20|575.6|575.2|575.6|575.2|575.8|575.6|575.6|575.2|31462
1655710720000|2022-06-20 07:38:40|576.4|575.4|577.4|577|577.6|577|576.2|575.2|127181
1655710730000|2022-06-20 07:38:50|577.2|577.2|576.8|576.4|577.2|577.2|576.8|576.4|6320
1655710740000|2022-06-20 07:39:00|577|576.6|576.8|576.4|577.2|577|576.8|576.4|10536
1655710750000|2022-06-20 07:39:10|576.6|576.2|576.8|576.4|576.8|576.6|576.6|576.2|5611
1655710760000|2022-06-20 07:39:20|577|576.6|577.6|577.2|577.6|577.2|576.8|576.4|2388
1655710780000|2022-06-20 07:39:40|577.4|577|577.4|577.2|577.6|577.2|577.4|577|0
1655710790000|2022-06-20 07:39:50|577.6||577.6||577.8||577.6||1536
1655710800000|2022-06-20 07:40:00|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.4|0
1655710820000|2022-06-20 07:40:20|578|577.6|578|577.4|578|577.6|577.8|577.4|1385
1655710830000|2022-06-20 07:40:30|577.8||578||578||577.8||0
1655710840000|2022-06-20 07:40:40|577.8||577.8||577.8||577.8||0
1655710850000|2022-06-20 07:40:50|577.6|577.2|577.8|577.2|577.8|577.4|577.4|576.8|8966
1655710860000|2022-06-20 07:41:00|577.6|577|577.8|577.2|577.8|577.2|577.6|577|0
1655710870000|2022-06-20 07:41:10|577.6|577|577|576.6|577.8|577.4|577|576.6|727
1655710890000|2022-06-20 07:41:30|576.8|576.4|576.4|576|576.8|576.4|576.4|576|3370
1655710900000|2022-06-20 07:41:40|576.2||576.4||576.4||576.2||0
1655710910000|2022-06-20 07:41:50||576.2||576.2||576.2||576.2|0
1655710920000|2022-06-20 07:42:00|576.6|576.4|577.2|576.6|577.2|576.6|576.4|576.2|5396
1655710930000|2022-06-20 07:42:10|577||577||577.2||577||2662
1655710940000|2022-06-20 07:42:20||576.8||576.6||576.8||576.6|974
1655710950000|2022-06-20 07:42:30||576.8||576.8||576.8||576.8|0
1655710960000|2022-06-20 07:42:40|577.2|577|577.2|576.8|577.2|577|577.2|576.8|3160
1655710980000|2022-06-20 07:43:00|577.4||577.4||577.4||577.2||0
1655711010000|2022-06-20 07:43:30||577||576.8||577||576.8|690
1655711030000|2022-06-20 07:43:50||577||577||577||577|0
1655711040000|2022-06-20 07:44:00|577.2|576.8|577.2|576.8|577.2|577|577.2|576.8|1388
1655711050000|2022-06-20 07:44:10|577|576.6|577|576.8|577|576.8|576.8|576.4|3658
1655711070000|2022-06-20 07:44:30|||||||||2112
1655711080000|2022-06-20 07:44:40|576.8|576.6|576.6|576.2|577|576.8|576.6|576.2|9789
1655711090000|2022-06-20 07:44:50|576.4|576|576.4|576|576.4|576.2|576.4|576|1497
1655711100000|2022-06-20 07:45:00||576.2||576.2||576.2||576|0
1655711110000|2022-06-20 07:45:10|576.6|576.4|576.4|576|576.6|576.4|576|575.8|28510
1655711120000|2022-06-20 07:45:20||576.2||576||576.2||576|0
1655711130000|2022-06-20 07:45:30|576.2|575.8|576.4|576.2|576.4|576.2|576.2|575.8|3463
1655711140000|2022-06-20 07:45:40|576.6|576.4|576.6|576.2|576.6|576.4|576.6|576.2|3547
1655711150000|2022-06-20 07:45:50|576.8|576.4|576.8|576.6|577|576.6|576.8|576.4|4752
1655711160000|2022-06-20 07:46:00||576.4||576.4||576.4||576.2|5030
1655711170000|2022-06-20 07:46:10|||||||||1156
1655711180000|2022-06-20 07:46:20|576.6|576.2|576.4|576|576.8|576.2|576.4|576|2407
1655711190000|2022-06-20 07:46:30|576.2|575.8|576.2|576|576.2|576|576.2|575.8|0
1655711200000|2022-06-20 07:46:40|||||||||1096
1655711210000|2022-06-20 07:46:50|576|575.8|576|575.8|576|575.8|576|575.6|4142
1655711220000|2022-06-20 07:47:00|576.2|576|576|575.8|576.4|576|576|575.8|2936
1655711230000|2022-06-20 07:47:10|576.2||576.2||576.2||576||0
1655711240000|2022-06-20 07:47:20|576|575.6|575.6|575.2|576.2|575.6|575.6|575|371
1655711250000|2022-06-20 07:47:30|575.4|575|575.4|574.8|575.4|575|575.2|574.6|0
1655711260000|2022-06-20 07:47:40|575.2||575.2||575.2||575.2||0
1655711270000|2022-06-20 07:47:50|575|574.6|575|574.6|575.2|574.6|574.8|574.2|2249
1655711280000|2022-06-20 07:48:00|574.8||574.8||575||574.8||0
1655711290000|2022-06-20 07:48:10|575|574.4|574.6|574.4|575|574.4|574.6|574.2|324
1655711300000|2022-06-20 07:48:20|574.4|574.2|574.4|573.8|574.4|574.2|574.2|573.8|2595
1655711310000|2022-06-20 07:48:30|574.2||574.4||574.4||574.2||0
1655711320000|2022-06-20 07:48:40||574||573.8||574||573.8|0
1655711330000|2022-06-20 07:48:50|574.6|574|574.4|574.2|574.6|574.4|574.4|574|12591
1655711340000|2022-06-20 07:49:00||574||574||574||574|0
1655711370000|2022-06-20 07:49:30|574.6|574.2|574.6|574.2|574.6|574.4|574.6|574|1530
1655711380000|2022-06-20 07:49:40|574.4|574|574.6|574.2|574.6|574.2|574.2|574|5694
1655711390000|2022-06-20 07:49:50|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|9351
1655711410000|2022-06-20 07:50:10|575|574.6|575.8|575.4|576|575.4|575|574.6|4913
1655711420000|2022-06-20 07:50:20|575.6|575.2|576.2|575.8|576.4|575.8|575.6|575.2|0
1655711430000|2022-06-20 07:50:30|||||||||450
1655711440000|2022-06-20 07:50:40|576.4|576|576.2|575.8|576.6|576.2|576.2|575.8|33187
1655711450000|2022-06-20 07:50:50|576.4|576|576.2|575.8|576.4|576|576.2|575.8|7791
1655711460000|2022-06-20 07:51:00|576|575.6|576|575.6|576.2|575.6|575.8|575.6|1163
1655711470000|2022-06-20 07:51:10|576.2|575.8|576.2|575.6|576.2|575.8|576|575.6|0
1655711480000|2022-06-20 07:51:20|576|575.8|576.2|575.6|576.2|575.8|576|575.6|789
1655711490000|2022-06-20 07:51:30|576||576||576.2||576||0
1655711500000|2022-06-20 07:51:40||575.8||575.8||575.8||575.8|0
1655711510000|2022-06-20 07:51:50||575.6||575.6||575.8||575.6|0
1655711520000|2022-06-20 07:52:00|575.8|575.4|576|575.6|576|575.6|575.8|575.4|754
1655711530000|2022-06-20 07:52:10|576.2|575.8|576.2|575.6|576.2|575.8|576.2|575.6|0
1655711540000|2022-06-20 07:52:20||575.8||575.8||575.8||575.8|450
1655711550000|2022-06-20 07:52:30|576|575.6|575.8|575.4|576|575.6|575.8|575.4|150
1655711560000|2022-06-20 07:52:40|575.6|575.2|575.4|575|575.6|575.2|575.4|575|956
1655711580000|2022-06-20 07:53:00|575.6|575.2|575.8|575.4|575.8|575.4|575.6|575.2|3768
1655711590000|2022-06-20 07:53:10|575.6|575.2|575.4|575|575.8|575.4|575.4|575|8589
1655711610000|2022-06-20 07:53:30|575.2|574.8|575.4|575|575.4|575|575|574.6|2930
1655711660000|2022-06-20 07:54:20|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|6283
1655711670000|2022-06-20 07:54:30|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|4959
1655711680000|2022-06-20 07:54:40|||||||||156
1655711700000|2022-06-20 07:55:00|||||||||228
1655711730000|2022-06-20 07:55:30|576|575.6|576|575.6|576|575.6|576|575.6|3600
1655711740000|2022-06-20 07:55:40|575.8||576||576||575.8||500
1655711760000|2022-06-20 07:56:00|576.2|575.8|576.2|575.6|576.4|576|576|575.6|2889
1655711770000|2022-06-20 07:56:10|576|575.8|576.2|575.8|576.2|575.8|576|575.6|2447
1655711780000|2022-06-20 07:56:20|576|576|576.2|575.8|576.2|576|576|575.8|324
1655711790000|2022-06-20 07:56:30|576||576||576||576||0
1655711800000|2022-06-20 07:56:40|576.2||576.2||576.2||576.2||0
1655711810000|2022-06-20 07:56:50|576||576.2||576.2||576||0
1655711820000|2022-06-20 07:57:00|576|575.6|575.8|575.4|576.2|575.6|575.8|575.4|1263
1655711830000|2022-06-20 07:57:10|576|575.6|575.8|575.4|576|575.6|575.8|575.4|0
1655711850000|2022-06-20 07:57:30|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1655711860000|2022-06-20 07:57:40||575||575.2||575.2||575|0
1655711870000|2022-06-20 07:57:50|575.4|575|575.6|575|575.6|575|575.4|575|0
1655711880000|2022-06-20 07:58:00|575.4|575.2|575.4|575|575.4|575.2|575.4|575|0
1655711890000|2022-06-20 07:58:10|575.6|575.2|575.6|575|575.6|575.2|575.6|575|0
1655711900000|2022-06-20 07:58:20||575.2||575.2||575.2||575.2|0
1655711920000|2022-06-20 07:58:40||575.4||575.4||575.4||575.4|16
1655711930000|2022-06-20 07:58:50||575.2||575.2||575.2||575.2|0
1655711950000|2022-06-20 07:59:10|575.8|575.4|575.8|575.2|575.8|575.4|575.8|575.2|2000
1655711960000|2022-06-20 07:59:20|575.6|575|575.4|575.2|575.6|575.2|575.4|575|1212
1655711970000|2022-06-20 07:59:30|575.6|575.4|575.8|575.2|575.8|575.4|575.6|575.2|2202
1655711980000|2022-06-20 07:59:40|575.6||575.6||575.6||575.6||0
1655712010000|2022-06-20 08:00:10|575.8|575.4|575.4|575.2|575.8|575.4|575.4|575.2|3748
1655712020000|2022-06-20 08:00:20|575.6|575.4|575.8|575.2|575.8|575.4|575.6|575.2|0
1655712030000|2022-06-20 08:00:30|575.6||575.6||575.6||575.6||0
1655712040000|2022-06-20 08:00:40||575||575.2||575.2||575|10
1655712050000|2022-06-20 08:00:50|575.4|575|575.4|575|575.6|575.2|575.4|575|5000
1655712080000|2022-06-20 08:01:20||575.2||575.2||575.2||575.2|308
1655712090000|2022-06-20 08:01:30|575.2|575|574.6|574.2|575.2|575.2|574.6|574.2|4167
1655712110000|2022-06-20 08:01:50|574.4|574|574.4|574|574.4|574|574.4|574|2225
1655712120000|2022-06-20 08:02:00|574.6|574.2|574.6|574.2|574.6|574.4|574.6|574.2|3517
1655712130000|2022-06-20 08:02:10|574.4|574|574.4|574|574.6|574.2|574.2|573.8|6535
1655712190000|2022-06-20 08:03:10|574.2|574.2|574.4|574.2|574.4|574.2|574.2|574|19339
1655712230000|2022-06-20 08:03:50|574.2|574|574.4|574|574.4|574|574.2|574|1821
1655712240000|2022-06-20 08:04:00|574.6|574.2|574.4|574|574.6|574.4|574.4|574|8511
1655712260000|2022-06-20 08:04:20|574.2||574.2||574.2||574.2||0
1655712290000|2022-06-20 08:04:50|574.4|574.2|574.4|574|574.6|574.2|574.4|574|771
1655712310000|2022-06-20 08:05:10|574.2|573.8|574|573.8|574.4|573.8|573.8|573.4|4469
1655712320000|2022-06-20 08:05:20|573.8|573.6|574|573.6|574|573.6|573.8|573.4|1568
1655712330000|2022-06-20 08:05:30|574.2|573.8|574.4|574|574.4|574|574.2|573.8|2853
1655712350000|2022-06-20 08:05:50|574.6|574.2|574.6|574.2|574.6|574.4|574.6|574|9725
1655712390000|2022-06-20 08:06:30|574.8|574.4|575|574.6|575|574.6|574.8|574.4|4996
1655712400000|2022-06-20 08:06:40|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|0
1655712420000|2022-06-20 08:07:00|574.6||574.6||574.6||574.6||0
1655712430000|2022-06-20 08:07:10|||||||||4
1655712440000|2022-06-20 08:07:20|574.8|574.6|575|574.6|575|574.6|574.8|574.4|1987
1655712450000|2022-06-20 08:07:30||574.4||574.6||574.6||574.4|0
1655712460000|2022-06-20 08:07:40|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|1055
1655712470000|2022-06-20 08:07:50|575|574.6|575|574.4|575|574.6|575|574.4|0
1655712480000|2022-06-20 08:08:00|574.8|574.6|574.8|574.4|574.8|574.6|574.8|574.4|0
1655712490000|2022-06-20 08:08:10||574.6||574.4||574.6||574.4|148
1655712540000|2022-06-20 08:09:00|575|574.6|575.2|574.8|575.6|575|575|574.6|9617
1655712550000|2022-06-20 08:09:10|575.4||575.4||575.4||575.4||0
1655712560000|2022-06-20 08:09:20|575.2||575.2||575.2||575.2||0
1655712570000|2022-06-20 08:09:30|575.4||575.4||575.4||575.4||0
1655712580000|2022-06-20 08:09:40|575.2|575|575.2|575|575.2|575.2|575.2|574.8|2027
1655712590000|2022-06-20 08:09:50|575.4|575.2|575.4|575|575.6|575.2|575.4|575|1150
1655712600000|2022-06-20 08:10:00|575.2||575.4||575.4||575.2||298
1655712630000|2022-06-20 08:10:30|575.2||575.2||575.2||575.2||0
1655712640000|2022-06-20 08:10:40|575.4||575.4||575.4||575.4||0
1655712650000|2022-06-20 08:10:50|575.2||575.4||575.4||575.2||1870
1655712660000|2022-06-20 08:11:00|575.6||575.6||575.6||575.6||0
1655712670000|2022-06-20 08:11:10|575.4|574.8|575.2|574.8|575.4|574.8|575|574.8|3175
1655712680000|2022-06-20 08:11:20|575.4|574.6|575|574.6|575.4|574.6|574.8|574.6|1555
1655712700000|2022-06-20 08:11:40|||||||||78
1655712710000|2022-06-20 08:11:50|574.8|574.4|574.8|574.4|574.8|574.4|574.6|574.2|609
1655712730000|2022-06-20 08:12:10|574.6|574.2|574.8|574.2|574.8|574.2|574.6|574.2|0
1655712740000|2022-06-20 08:12:20|574.6|574.4|574.8|574.4|574.8|574.4|574.6|574.4|0
1655712750000|2022-06-20 08:12:30||574.2||574.2||574.4||574.2|0
1655712760000|2022-06-20 08:12:40||574.4||574.4||574.4||574.4|20
1655712790000|2022-06-20 08:13:10||574.6||574.4||574.6||574.4|400
1655712820000|2022-06-20 08:13:40|574.6|574.2|574.4|574|574.6|574.2|574.4|574|1010
1655712830000|2022-06-20 08:13:50|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1655712840000|2022-06-20 08:14:00|574.4|574|574.6|574|574.6|574.2|574.4|574|0
1655712850000|2022-06-20 08:14:10||574.2||574.2||574.2||574.2|0
1655712860000|2022-06-20 08:14:20|574.4||574.6||574.6||574.4||38
1655712880000|2022-06-20 08:14:40|574.4|574|574.4|574|574.4|574|574.4|574|0
1655712890000|2022-06-20 08:14:50|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|1397
1655712900000|2022-06-20 08:15:00|||||||||200
1655712920000|2022-06-20 08:15:20|574.4|574|574.2|574|574.4|574|574.2|574|1145
1655712930000|2022-06-20 08:15:30|574.4|574.2|574.6|574.2|574.6|574.2|574.4|574|1458
1655712940000|2022-06-20 08:15:40|574.4|574|574.6|574|574.6|574.2|574.4|574|0
1655712950000|2022-06-20 08:15:50||574.2||574.2||574.2||574.2|0
1655712970000|2022-06-20 08:16:10|574.8|574.4|574.8|574.4|574.8|574.6|574.8|574.4|912
1655712980000|2022-06-20 08:16:20|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1655713000000|2022-06-20 08:16:40|574.4|574|574.2|574|574.4|574|574.2|574|42
1655713010000|2022-06-20 08:16:50|574.4|573.8|574.2|573.8|574.4|574|574|573.6|1347
1655713020000|2022-06-20 08:17:00|574.4|574|574.4|574|574.4|574|574.4|574|0
1655713030000|2022-06-20 08:17:10|574.2|573.8|574.2|573.8|574.2|573.8|574.2|573.8|0
1655713040000|2022-06-20 08:17:20|574||574.4||574.4||574||2167
1655713050000|2022-06-20 08:17:30||574||574||574||574|0
1655713060000|2022-06-20 08:17:40|574.6|574.2|574.6|574.4|574.6|574.4|574.6|574|1816
1655713070000|2022-06-20 08:17:50|574.8|574.6|574.8|574.4|574.8|574.6|574.8|574.4|764
1655713080000|2022-06-20 08:18:00|||||||||313
1655713090000|2022-06-20 08:18:10|574.6||574.8||574.8||574.6||590
1655713100000|2022-06-20 08:18:20|575|574.6|574.8|574.4|575|574.8|574.8|574.4|5939
1655713110000|2022-06-20 08:18:30||574.6||574.4||574.6||574.4|0
1655713120000|2022-06-20 08:18:40|575|574.6|574.8|574.4|575|574.6|574.8|574.4|2354
1655713130000|2022-06-20 08:18:50|575||574.8||575||574.8||0
1655713140000|2022-06-20 08:19:00|575||574.6||575||574.6||93
1655713150000|2022-06-20 08:19:10|574.4|574.2|574.6|574.4|574.6|574.4|574.4|574|289
1655713160000|2022-06-20 08:19:20|||||||||1000
1655713170000|2022-06-20 08:19:30|574.4|574.2|574.4|574|574.4|574.2|574.4|574|602
1655713200000|2022-06-20 08:20:00|574.6|574.2|574.6|574.4|574.6|574.4|574.4|574.2|5959
1655713210000|2022-06-20 08:20:10|574.8|574.6|574.8|574.4|574.8|574.6|574.8|574.4|2207
1655713220000|2022-06-20 08:20:20|574.6|574.2|574.4|574|574.6|574.4|574.4|574|2421
1655713230000|2022-06-20 08:20:30|574.6|574.2|573.6|573.2|574.6|574.2|573.6|573.2|5246
1655713240000|2022-06-20 08:20:40|573.8|573.4|573.6|573.2|573.8|573.4|573.6|573.2|0
1655713250000|2022-06-20 08:20:50||573.4||573.2||573.4||573.2|0
1655713260000|2022-06-20 08:21:00|573.4|573|573.2|573|573.4|573|573|572.6|7345
1655713290000|2022-06-20 08:21:30|573.4|573.2|573.4|573|573.6|573.2|573.4|573|5710
1655713300000|2022-06-20 08:21:40|573.2||573.2||573.4||573.2||0
1655713310000|2022-06-20 08:21:50|573.4|573.2|573.6|573.2|573.6|573.2|573.4|573.2|1727
1655713320000|2022-06-20 08:22:00|573.8|573.4|573.6|573.4|573.8|573.4|573.6|573.4|2576
1655713330000|2022-06-20 08:22:10|573.8||573.8||574||573.8||823
1655713340000|2022-06-20 08:22:20|574|573.6|574|573.6|574|573.6|574|573.6|4545
1655713350000|2022-06-20 08:22:30|574.2|573.8|574|573.8|574.4|574|574|573.6|4052
1655713360000|2022-06-20 08:22:40|574.2|574|574.4|574|574.4|574|574.2|573.8|896
1655713380000|2022-06-20 08:23:00|574.6|574.2|574.6|574.2|574.6|574.4|574.6|574.2|170
1655713400000|2022-06-20 08:23:20|574.4|574|574.4|574|574.4|574|574.4|574|166
1655713410000|2022-06-20 08:23:30|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|772
1655713420000|2022-06-20 08:23:40||574.4||574.4||574.4||574.4|0
1655713440000|2022-06-20 08:24:00|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574.2|0
1655713450000|2022-06-20 08:24:10|574.6|574|574.2|573.8|574.6|574|574.2|573.8|1203
1655713460000|2022-06-20 08:24:20|574.4|574|574.4|574|574.4|574.2|574.4|574|0
1655713470000|2022-06-20 08:24:30||574.2||574.2||574.2||574.2|0
1655713480000|2022-06-20 08:24:40|574.2|574|574|573.6|574.4|574.2|574|573.6|1858
1655713500000|2022-06-20 08:25:00||573.8||573.8||573.8||573.6|663
1655713510000|2022-06-20 08:25:10||573.6||573.6||573.6||573.6|0
1655713520000|2022-06-20 08:25:20|573.8|573.8|574|573.6|574|573.8|573.8|573.6|42
1655713530000|2022-06-20 08:25:30|573.8|573.4|573.8|573.4|573.8|573.6|573.6|573.2|967
1655713540000|2022-06-20 08:25:40|574|573.6|574|573.6|574|573.6|573.8|573.4|1000
1655713550000|2022-06-20 08:25:50|573.8||574||574||573.8||0
1655713560000|2022-06-20 08:26:00|573.8|573.4|573.6|573.4|573.8|573.4|573.6|573.4|1818
1655713570000|2022-06-20 08:26:10|573.8|573.6|573.8|573.6|574|573.6|573.8|573.6|0
1655713590000|2022-06-20 08:26:30|574|573.4|574|573.6|574.2|573.8|574|573.4|4807
1655713600000|2022-06-20 08:26:40|573.8|573.4|574|573.6|574|573.6|573.8|573.4|70
1655713610000|2022-06-20 08:26:50|573.8|573.4|574|573.6|574|573.6|573.8|573.4|0
1655713620000|2022-06-20 08:27:00|573.8|573.4|574|573.6|574|573.6|573.8|573.4|0
1655713630000|2022-06-20 08:27:10|573.8|573.4|573.6|573.2|573.8|573.4|573.4|573.2|5547
1655713640000|2022-06-20 08:27:20|573.4|573|573.4|573|573.4|573|573.4|573|1257
1655713700000|2022-06-20 08:28:20|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|3614
1655713720000|2022-06-20 08:28:40|573||573||573||573||0
1655713740000|2022-06-20 08:29:00|573.2|573|573.4|573|573.4|573|573.2|573|1255
1655713780000|2022-06-20 08:29:40|573.6|573.2|573.6|573.2|573.6|573.4|573.6|573|9159
1655713790000|2022-06-20 08:29:50|573.8|573.4|574|573.6|574|573.8|573.8|573.2|14839
1655713800000|2022-06-20 08:30:00|573.8|573.4|573.6|573.4|573.8|573.4|573.6|573.2|855
1655713810000|2022-06-20 08:30:10|||||||||1401
1655713820000|2022-06-20 08:30:20|||||||||85
1655713840000|2022-06-20 08:30:40|573.4|573.2|573.6|573.2|573.6|573.2|573.4|573.2|5576
1655713850000|2022-06-20 08:30:50||573.4||573.4||573.4||573.4|0
1655713860000|2022-06-20 08:31:00|573.8|573.2|573.8|573.4|573.8|573.6|573.8|573.2|6400
1655713890000|2022-06-20 08:31:30|||||||||30
1655713910000|2022-06-20 08:31:50||573.6||573.4||573.6||573.4|259
1655713920000|2022-06-20 08:32:00||573.6||573.4||573.6||573.4|0
1655713930000|2022-06-20 08:32:10|573.6||573.6||573.6||573.6||0
1655713950000|2022-06-20 08:32:30|||||||||1611
1655713960000|2022-06-20 08:32:40|573.8||573.8||573.8||573.8||1269
1655713970000|2022-06-20 08:32:50||573.6||573.4||573.6||573.4|0
1655713980000|2022-06-20 08:33:00||573.6||573.4||573.6||573.4|100
1655714010000|2022-06-20 08:33:30|||||||||36
1655714020000|2022-06-20 08:33:40|573.6|573.2|573.6|573.4|573.8|573.4|573.6|573.2|1077
1655714030000|2022-06-20 08:33:50|573.8|573.2|573.8|573.4|573.8|573.4|573.6|573.2|0
1655714040000|2022-06-20 08:34:00|573.6|573.2|573.6|573.2|573.8|573.2|573.6|573.2|0
1655714050000|2022-06-20 08:34:10|573.8|573.4|574.2|574|574.4|574|573.8|573.2|10885
1655714060000|2022-06-20 08:34:20|574.4||574.4||574.4||574.2||0
1655714080000|2022-06-20 08:34:40|574.6|574.2|574.4|574.2|574.6|574.2|574.4|574.2|0
1655714090000|2022-06-20 08:34:50|574.6|574.4|574.8|574.4|574.8|574.6|574.4|574.2|4424
1655714100000|2022-06-20 08:35:00|574.6|574.2|574.2|574|574.6|574.2|574.2|574|4934
1655714110000|2022-06-20 08:35:10|574.4||574.2||574.4||574.2||0
1655714120000|2022-06-20 08:35:20|574|573.8|574|573.6|574.2|574|574|573.6|3783
1655714130000|2022-06-20 08:35:30|573.8||573.8||573.8||573.8||0
1655714140000|2022-06-20 08:35:40|||||||||2000
1655714170000|2022-06-20 08:36:10|574||574||574||574||9624
1655714190000|2022-06-20 08:36:30|573.8||573.8||573.8||573.8||1072
1655714200000|2022-06-20 08:36:40|574||574||574||574||1927
1655714210000|2022-06-20 08:36:50||573.8||573.6||573.8||573.6|0
1655714220000|2022-06-20 08:37:00||573.8||573.8||573.8||573.8|0
1655714230000|2022-06-20 08:37:10||573.6||573.6||573.6||573.6|0
1655714240000|2022-06-20 08:37:20|573.8||573.8||573.8||573.8||648
1655714270000|2022-06-20 08:37:50|574|573.8|574.4|574.2|574.6|574.2|574|573.6|9034
1655714280000|2022-06-20 08:38:00|574.2|574|574|573.8|574.4|574|574|573.8|8043
1655714290000|2022-06-20 08:38:10|574.2|574|574.4|574|574.4|574.2|574.2|574|1492
1655714300000|2022-06-20 08:38:20|574.2|573.8|574.2|573.8|574.4|573.8|574.2|573.8|0
1655714320000|2022-06-20 08:38:40|574.4|574|574.4|574.2|574.6|574.2|574.4|574|4000
1655714330000|2022-06-20 08:38:50|||||||||1082
1655714340000|2022-06-20 08:39:00|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.4|936
1655714350000|2022-06-20 08:39:10|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|2233
1655714360000|2022-06-20 08:39:20||574.4||574.4||574.6||574.4|1394
1655714370000|2022-06-20 08:39:30||574.6||574.6||574.6||574.6|1417
1655714380000|2022-06-20 08:39:40|575|574.4|574.4|574.2|575|574.4|574.4|574.2|3678
1655714390000|2022-06-20 08:39:50|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.4|0
1655714410000|2022-06-20 08:40:10|574.4|574.2|574.4|574.2|574.6|574.4|574.4|574.2|2967
1655714430000|2022-06-20 08:40:30|574.2|574|574.2|574|574.4|574|574|573.8|0
1655714440000|2022-06-20 08:40:40||573.8||573.8||573.8||573.8|0
1655714450000|2022-06-20 08:40:50|574||574||574||574||0
1655714460000|2022-06-20 08:41:00|574.2|574|574.2|574|574.2|574|574.2|573.8|1380
1655714470000|2022-06-20 08:41:10|574.4|573.8|574.8|574.4|574.8|574.6|574.4|573.8|8665
1655714480000|2022-06-20 08:41:20|574.6|574.2|574.6|574.4|574.6|574.4|574.4|574|1779
1655714490000|2022-06-20 08:41:30|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|959
1655714530000|2022-06-20 08:42:10||574.4||574.4||574.6||574.4|2713
1655714540000|2022-06-20 08:42:20|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|12
1655714550000|2022-06-20 08:42:30|574.4|574|574.4|574.2|574.4|574.2|574.4|574|19
1655714560000|2022-06-20 08:42:40|574.6|574|574.4|574.2|574.6|574.2|574.4|574|2253
1655714580000|2022-06-20 08:43:00|||||||||80
1655714630000|2022-06-20 08:43:50|574.2|574|574.2|574|574.2|574|574.2|574|110
1655714640000|2022-06-20 08:44:00|574.4|573.8|574.4|574.2|574.4|574.2|574.4|573.8|162
1655714670000|2022-06-20 08:44:30|574.2|574|574.2|573.8|574.2|574.2|574.2|573.8|1553
1655714680000|2022-06-20 08:44:40||574||573.8||574||573.8|0
1655714700000|2022-06-20 08:45:00|574||574||574||574||0
1655714710000|2022-06-20 08:45:10|574.2||574.2||574.2||574.2||0
1655714720000|2022-06-20 08:45:20||574||573.8||574||573.8|1552
1655714730000|2022-06-20 08:45:30|||||||||32
1655714750000|2022-06-20 08:45:50||574||573.8||574||573.8|700
1655714760000|2022-06-20 08:46:00|574||574.2||574.2||574||922
1655714770000|2022-06-20 08:46:10||574||573.8||574||573.8|0
1655714790000|2022-06-20 08:46:30|574.4|574|574.2|574|574.4|574|574.2|574|5621
1655714810000|2022-06-20 08:46:50||573.8||574||574||573.8|0
1655714830000|2022-06-20 08:47:10|||||||||2477
1655714840000|2022-06-20 08:47:20|574.4|574.2|574.4|574.2|574.6|574.2|574.4|574.2|6603
1655714850000|2022-06-20 08:47:30|574.6|574.4|574.8|574.4|574.8|574.4|574.6|574.4|371
1655714870000|2022-06-20 08:47:50|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|2005
1655714880000|2022-06-20 08:48:00|574.8|574.4|574.6|574.2|574.8|574.4|574.6|574.2|500
1655714900000|2022-06-20 08:48:20|574.4|574|574.2|573.8|574.6|574|574.2|573.8|6438
1655714910000|2022-06-20 08:48:30|574|573.6|574.2|573.8|574.2|573.8|573.8|573.6|1362
1655714920000|2022-06-20 08:48:40|574|574|574|573.6|574|574|574|573.6|0
1655714930000|2022-06-20 08:48:50||573.8||573.6||573.8||573.6|0
1655714940000|2022-06-20 08:49:00|574.2|573.8|574.2|574|574.2|574|574.2|573.6|868
1655714950000|2022-06-20 08:49:10|574.4|573.8|574.4|574|574.4|574|574.2|573.8|0
1655714960000|2022-06-20 08:49:20|574.2|574.2|574.4|574|574.4|574.2|574.2|573.8|4889
1655714970000|2022-06-20 08:49:30||574.2||574.2||574.2||574|3160
1655714980000|2022-06-20 08:49:40|||||||||12
1655715010000|2022-06-20 08:50:10|||||||||71
1655715020000|2022-06-20 08:50:20|574.2|574|574.6|574.2|574.6|574.2|574.2|574|4831
1655715030000|2022-06-20 08:50:30|574.4|574.4|574.8|574.4|574.8|574.4|574.4|574.4|0
1655715040000|2022-06-20 08:50:40|574.6|574.6|574.8|574.4|574.8|574.6|574.6|574.2|4500
1655715050000|2022-06-20 08:50:50|574.6|574.2|574.6|574.4|574.6|574.4|574.6|574.2|0
1655715060000|2022-06-20 08:51:00|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.4|1185
1655715090000|2022-06-20 08:51:30|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.4|7008
1655715100000|2022-06-20 08:51:40|574.4|574.2|574.6|574.2|574.6|574.4|574.4|574|5625
1655715110000|2022-06-20 08:51:50||574.4||574.2||574.4||574.2|6391
1655715120000|2022-06-20 08:52:00|574.4||574.4||574.4||574.4||2827
1655715130000|2022-06-20 08:52:10||574||574||574||574|1192
1655715140000|2022-06-20 08:52:20|574.2|573.8|574|573.8|574.2|573.8|574|573.6|7753
1655715150000|2022-06-20 08:52:30|573.8|573.6|574|573.8|574|573.8|573.8|573.6|3071
1655715160000|2022-06-20 08:52:40|||||||||3500
1655715170000|2022-06-20 08:52:50|574.2|574|574|573.8|574.2|574|574|573.8|3766
1655715200000|2022-06-20 08:53:20|573.8|573.6|573.6|573.4|574|573.6|573.6|573.4|2335
1655715210000|2022-06-20 08:53:30|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573|1065
1655715220000|2022-06-20 08:53:40||573||573.2||573.2||573|1684
1655715230000|2022-06-20 08:53:50||573||573.2||573.2||573|2093
1655715240000|2022-06-20 08:54:00|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|5066
1655715250000|2022-06-20 08:54:10|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573.2|1447
1655715260000|2022-06-20 08:54:20|573.6||573.6||573.6||573.6||0
1655715280000|2022-06-20 08:54:40|573.4||573.4||573.4||573.4||1146
1655715290000|2022-06-20 08:54:50|573.6||573.6||573.6||573.6||12023
1655715310000|2022-06-20 08:55:10|573.4|573|573.2|573|573.4|573|573.2|573|2672
1655715320000|2022-06-20 08:55:20|573.4|573.2|573.6|573.4|573.6|573.4|573.4|573.2|13142
1655715330000|2022-06-20 08:55:30|573.4|573.2|573.6|573.2|573.6|573.2|573.4|573.2|3800
1655715340000|2022-06-20 08:55:40||573.4||573.4||573.4||573.4|0
1655715350000|2022-06-20 08:55:50||573.2||573.2||573.2||573.2|0
1655715370000|2022-06-20 08:56:10|||||||||844
1655715390000|2022-06-20 08:56:30|573.8|573.4|573.6|573.4|573.8|573.4|573.6|573.2|5594
1655715400000|2022-06-20 08:56:40|573.8||573.8||573.8||573.8||186
1655715410000|2022-06-20 08:56:50|573.6|573.2|573.4|573.2|573.6|573.4|573.4|573.2|965
1655715430000|2022-06-20 08:57:10|573.6|573.4|573.8|573.4|573.8|573.4|573.6|573.4|1417
1655715440000|2022-06-20 08:57:20|573.6|573.2|573.6|573.2|573.8|573.4|573.4|573.2|11034
1655715450000|2022-06-20 08:57:30|573.8|573.4|573.8|573.4|573.8|573.4|573.8|573.4|0
1655715470000|2022-06-20 08:57:50|573.6|573.2|573.8|573.4|573.8|573.4|573.6|573.2|0
1655715530000|2022-06-20 08:58:50||573.6||573.6||573.6||573.6|9
1655715540000|2022-06-20 08:59:00|573.6|573.4|573.8|573.4|573.8|573.6|573.6|573.4|3131
1655715550000|2022-06-20 08:59:10|574|573.6|574.2|573.8|574.2|574|573.8|573.4|16985
1655715560000|2022-06-20 08:59:20||574||574||574||574|0
1655715570000|2022-06-20 08:59:30|574|573.8|573.8|573.4|574|574|573.8|573.4|5527
1655715590000|2022-06-20 08:59:50||573.6||573.6||573.6||573.4|0
1655715600000|2022-06-20 09:00:00|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|7363
1655715630000|2022-06-20 09:00:30|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573.2|1038
1655715650000|2022-06-20 09:00:50|573.2|573|573.4|573.2|573.4|573.2|573.2|573|5286
1655715660000|2022-06-20 09:01:00|573.2|573|573.4|573.2|573.4|573.2|573.2|573|837
1655715680000|2022-06-20 09:01:20||573||573||573||573|0
1655715690000|2022-06-20 09:01:30|573.2||573.2||573.2||573.2||0
1655715700000|2022-06-20 09:01:40|573|572.8|573|572.6|573|572.8|573|572.6|11671
1655715730000|2022-06-20 09:02:10|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|1774
1655715740000|2022-06-20 09:02:20|572.6|572.2|572.4|572.2|572.8|572.2|572.2|572|1692
1655715770000|2022-06-20 09:02:50|||||||||1839
1655715780000|2022-06-20 09:03:00|572.6||572.6||572.6||572.6||6547
1655715790000|2022-06-20 09:03:10|572.8|572.4|572.6|572.2|572.8|572.6|572.6|572.2|7136
1655715800000|2022-06-20 09:03:20|572.4|572|572.2|572|572.4|572|572.2|572|9362
1655715820000|2022-06-20 09:03:40|572.4|572.2|572.4|572|572.6|572.2|572.4|572|2064
1655715830000|2022-06-20 09:03:50|572.6|572.2|572.4|572|572.6|572.2|572.4|572|0
1655715840000|2022-06-20 09:04:00|572.2|571.8|572|571.6|572.2|571.8|572|571.6|2297
1655715850000|2022-06-20 09:04:10|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|0
1655715860000|2022-06-20 09:04:20|572|571.6|571.8|571.4|572|571.6|571.8|571.4|0
1655715870000|2022-06-20 09:04:30|571.6|571.2|571.6|571.2|571.6|571.4|571.6|571|0
1655715900000|2022-06-20 09:05:00|571.4|571|571.2|571|571.4|571|571.2|571|3060
1655715910000|2022-06-20 09:05:10|571|570.8|571|570.6|571|570.8|570.8|570.4|12431
1655715920000|2022-06-20 09:05:20|571.2|570.8|571.2|570.8|571.2|571|571.2|570.6|2009
1655715930000|2022-06-20 09:05:30||571||570.8||571||570.8|0
1655715940000|2022-06-20 09:05:40|571||571.2||571.2||571||0
1655715960000|2022-06-20 09:06:00|571.4|571|571.4|571|571.4|571|571.4|571|1891
1655715980000|2022-06-20 09:06:20|571.6|571.2|571.4|571.2|571.6|571.4|571.4|571.2|13199
1655715990000|2022-06-20 09:06:30||571||571||571||571|1028
1655716000000|2022-06-20 09:06:40|571.2||571.2||571.2||571.2||148
1655716010000|2022-06-20 09:06:50|||||||||6
1655716050000|2022-06-20 09:07:30|571.4|571.2|571.4|571|571.4|571.2|571.4|571|2261
1655716070000|2022-06-20 09:07:50|571.2|570.8|571.2|570.8|571.4|570.8|571|570.8|54
1655716080000|2022-06-20 09:08:00|571.4|571|571.4|571|571.4|571|571.2|570.8|0
1655716090000|2022-06-20 09:08:10|571.2|571.2|571.2|570.8|571.4|571.2|571.2|570.8|0
1655716100000|2022-06-20 09:08:20|571.4|571|571.2|571|571.4|571|571.2|570.8|0
1655716110000|2022-06-20 09:08:30|571.4|571.2|571.4|571|571.6|571.4|571.4|571|5500
1655716130000|2022-06-20 09:08:50|571.2||571.4||571.4||571.2||0
1655716140000|2022-06-20 09:09:00|571.2||571.2||571.2||571.2||0
1655716150000|2022-06-20 09:09:10|571.4|571.2|571.4|571.2|571.4|571.2|571.4|571.2|1329
1655716160000|2022-06-20 09:09:20||571||571||571||571|374
1655716170000|2022-06-20 09:09:30|571.2|570.8|571.4|571|571.4|571|571.2|570.8|636
1655716190000|2022-06-20 09:09:50|571.2||571.2||571.2||571.2||0
1655716200000|2022-06-20 09:10:00|||||||||4
1655716220000|2022-06-20 09:10:20|||||||||2678
1655716240000|2022-06-20 09:10:40|||||||||2548
1655716260000|2022-06-20 09:11:00|571.4||571.4||571.4||571.4||0
1655716270000|2022-06-20 09:11:10|571.2|571.2|571.2|571|571.2|571.2|571.2|571|800
1655716280000|2022-06-20 09:11:20|571.4||571.4||571.4||571.4||1360
1655716290000|2022-06-20 09:11:30|571.2||571.2||571.2||571.2||0
1655716300000|2022-06-20 09:11:40|571|570.8|571|570.6|571.2|570.8|571|570.6|3655
1655716310000|2022-06-20 09:11:50|571.2|570.8|571.2|570.8|571.2|570.8|571.2|570.8|2767
1655716320000|2022-06-20 09:12:00||571||570.8||571||570.8|0
1655716330000|2022-06-20 09:12:10||571||571||571||571|0
1655716350000|2022-06-20 09:12:30|571|570.8|571|570.6|571|570.8|571|570.6|31
1655716360000|2022-06-20 09:12:40|571.2|570.8|571.2|570.8|571.2|570.8|571|570.6|3602
1655716370000|2022-06-20 09:12:50|571|571|571|570.6|571|571|571|570.6|24
1655716380000|2022-06-20 09:13:00|570.8|570.4|570.8|570.4|570.8|570.4|570.8|570.4|83
1655716390000|2022-06-20 09:13:10||570.6||570.4||570.6||570.4|0
1655716400000|2022-06-20 09:13:20|570.6|570.2|570.6|570.4|570.6|570.4|570.6|570.2|3743
1655716410000|2022-06-20 09:13:30|570.8||570.8||570.8||570.8||3
1655716430000|2022-06-20 09:13:50|570.6||570.6||570.6||570.6||1922
1655716440000|2022-06-20 09:14:00|570.4|570.2|570.4|570|570.4|570.2|570.2|570|18064
1655716450000|2022-06-20 09:14:10|570.6|570.2|570.4|570.2|570.8|570.4|570.4|570|5064
1655716460000|2022-06-20 09:14:20||570||570.2||570.2||570|206
1655716480000|2022-06-20 09:14:40|570.2|570|570.4|570.2|570.4|570.2|570.2|570|2500
1655716490000|2022-06-20 09:14:50|||||||||1619
1655716500000|2022-06-20 09:15:00||570||570.2||570.2||570|0
1655716510000|2022-06-20 09:15:10||570||570||570||570|0
1655716520000|2022-06-20 09:15:20|570.6|570.2|570.6|570.2|570.6|570.4|570.6|570|1402
1655716550000|2022-06-20 09:15:50|570.8|570.4|571|570.6|571.2|570.8|570.8|570.4|16168
1655716560000|2022-06-20 09:16:00|571.2|570.8|571.2|570.8|571.2|570.8|571.2|570.8|0
1655716570000|2022-06-20 09:16:10|571|571|571.2|571|571.2|571|571|570.8|0
1655716600000|2022-06-20 09:16:40|||||||||52
1655716610000|2022-06-20 09:16:50|||||||||26
1655716620000|2022-06-20 09:17:00|571.4|571.2|571.6|571.2|571.6|571.2|571.4|571.2|858
1655716630000|2022-06-20 09:17:10|571.8|571.4|571.8|571.4|571.8|571.4|571.6|571.2|350
1655716650000|2022-06-20 09:17:30|571.6|571.6|571.4|571|571.6|571.6|571.4|571|12289
1655716660000|2022-06-20 09:17:40|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|40
1655716690000|2022-06-20 09:18:10|571.4||571.4||571.4||571.4||76
1655716710000|2022-06-20 09:18:30|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.2|1692
1655716720000|2022-06-20 09:18:40|572|571.6|572.4|572|572.4|572|572|571.4|3275
1655716730000|2022-06-20 09:18:50|572.6|572.2|572.6|572.4|572.8|572.6|572.6|572.2|5569
1655716740000|2022-06-20 09:19:00|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|2036
1655716750000|2022-06-20 09:19:10|572.2|572|572.2|571.8|572.2|572|572.2|571.8|1055
1655716760000|2022-06-20 09:19:20|572.4|572|572.6|572.2|572.8|572.4|572.4|572|4921
1655716770000|2022-06-20 09:19:30|572.4|572|572.6|572.2|572.6|572.2|572.4|572|0
1655716790000|2022-06-20 09:19:50|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|0
1655716800000|2022-06-20 09:20:00|573|572.6|573|572.6|573|572.6|572.6|572.4|0
1655716810000|2022-06-20 09:20:10|572.8|572.8|573.2|572.8|573.2|572.8|572.8|572.8|0
1655716820000|2022-06-20 09:20:20|573|572.6|572.8|572.4|573.2|572.6|572.8|572.4|4669
1655716830000|2022-06-20 09:20:30|572.6|572.2|572.4|572.2|572.6|572.2|572.4|572.2|2
1655716840000|2022-06-20 09:20:40|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|0
1655716860000|2022-06-20 09:21:00|572.4|572.2|572.2|571.8|572.6|572.4|572.2|571.8|3103
1655716870000|2022-06-20 09:21:10|572|572|572.4|572|572.4|572|572|571.8|0
1655716880000|2022-06-20 09:21:20||572.2||572||572.2||572|0
1655716890000|2022-06-20 09:21:30|572.2|571.8|572.2|571.8|572.2|571.8|572.2|571.8|0
1655716900000|2022-06-20 09:21:40|572||572||572||572||0
1655716910000|2022-06-20 09:21:50|572.2|572|572.2|571.8|572.4|572|572.2|571.8|4553
1655716920000|2022-06-20 09:22:00|572.4|572|572.4|572.2|572.4|572.2|572.2|572|0
1655716930000|2022-06-20 09:22:10|572.6||572.6||572.6||572.4||0
1655716940000|2022-06-20 09:22:20|572.4|572|572.2|571.8|572.4|572|572|571.6|8801
1655716950000|2022-06-20 09:22:30||572||571.8||572||571.8|0
1655716980000|2022-06-20 09:23:00|572.4|572|572.4|572|572.4|572.2|572.4|572|2144
1655716990000|2022-06-20 09:23:10|572.6|572.2|572.6|572.2|572.6|572.2|572.4|572|0
1655717000000|2022-06-20 09:23:20|572.4|572|572.6|572.2|572.6|572.2|572.4|572|0
1655717010000|2022-06-20 09:23:30|572.4|572.4|572.6|572.2|572.6|572.4|572.4|572.2|0
1655717060000|2022-06-20 09:24:20|572.4||572.4||572.4||572.4||0
1655717070000|2022-06-20 09:24:30|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|0
1655717080000|2022-06-20 09:24:40|572.8||572.8||572.8||572.8||1372
1655717100000|2022-06-20 09:25:00|572.6||572.8||572.8||572.6||0
1655717120000|2022-06-20 09:25:20|572.6|572.2|572.8|572.4|572.8|572.4|572.6|572.2|2156
1655717140000|2022-06-20 09:25:40|572.6||572.6||572.6||572.6||4952
1655717180000|2022-06-20 09:26:20|||||||||10
1655717200000|2022-06-20 09:26:40|572.8|572.6|572.8|572.4|572.8|572.6|572.8|572.4|1023
1655717210000|2022-06-20 09:26:50||572.6||572.4||572.6||572.4|0
1655717220000|2022-06-20 09:27:00|573|572.6|573|572.8|573|572.8|573|572.4|8383
1655717230000|2022-06-20 09:27:10|572.8|572.6|573|572.6|573|572.8|572.8|572.4|4599
1655717250000|2022-06-20 09:27:30|572.8|572.8|573|572.6|573|572.8|572.8|572.6|1309
1655717260000|2022-06-20 09:27:40|572.8||572.8||572.8||572.8||0
1655717270000|2022-06-20 09:27:50|572.6|572.4|572.4|572.2|572.6|572.4|572.4|572|15315
1655717280000|2022-06-20 09:28:00|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.4|453
1655717290000|2022-06-20 09:28:10|573|572.6|573|572.6|573|572.6|573|572.6|0
1655717300000|2022-06-20 09:28:20|572.8||573||573||572.8||3515
1655717320000|2022-06-20 09:28:40|572.8|572.4|572.6|572.4|573|572.4|572.6|572.4|1815
1655717330000|2022-06-20 09:28:50|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|2019
1655717340000|2022-06-20 09:29:00|572.6|572|572.4|572|572.8|572.4|572.4|572|8143
1655717360000|2022-06-20 09:29:20||572.2||572||572.2||572|0
1655717380000|2022-06-20 09:29:40|572.2|571.8|571.8|571.6|572.2|571.8|571.8|571.6|624
1655717400000|2022-06-20 09:30:00|571.6|571.4|571.8|571.6|571.8|571.6|571.6|571.4|727
1655717410000|2022-06-20 09:30:10|572||572||572||572||2919
1655717420000|2022-06-20 09:30:20|||||||||1
1655717430000|2022-06-20 09:30:30|572.2|571.8|572.2|572|572.2|572|572.2|571.8|2603
1655717440000|2022-06-20 09:30:40|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|2652
1655717460000|2022-06-20 09:31:00|572.6|572.4|572.6|572.2|572.6|572.4|572.6|572.2|795
1655717480000|2022-06-20 09:31:20|572.4||572.4||572.4||572.4||0
1655717490000|2022-06-20 09:31:30|572.6|572|572.4|572|572.6|572|572.2|571.8|4012
1655717500000|2022-06-20 09:31:40||572.2||572.2||572.2||572|0
1655717510000|2022-06-20 09:31:50|572.2|572|572.4|572|572.4|572.2|572.2|571.8|0
1655717520000|2022-06-20 09:32:00||572.2||572||572.2||572|0
1655717550000|2022-06-20 09:32:30|572.2|571.8|572.2|572|572.4|572|572.2|571.8|0
1655717560000|2022-06-20 09:32:40||571.8||572||572||571.8|0
1655717570000|2022-06-20 09:32:50|572|571.8|572|571.8|572|572|572|571.6|0
1655717580000|2022-06-20 09:33:00||571.6||571.8||571.8||571.6|0
1655717590000|2022-06-20 09:33:10|571.8|571.6|571.8|571.4|571.8|571.8|571.8|571.4|710
1655717600000|2022-06-20 09:33:20||571.6||571.6||571.6||571.4|0
1655717610000|2022-06-20 09:33:30|571.6|571.4|571.6|571.2|571.6|571.6|571.6|571.2|1310
1655717620000|2022-06-20 09:33:40||571.4||571.2||571.4||571.2|0
1655717650000|2022-06-20 09:34:10|571.4||571.4||571.4||571.4||0
1655717660000|2022-06-20 09:34:20|571.2|571|571.2|571|571.2|571|571.2|570.8|1037
1655717670000|2022-06-20 09:34:30|571|570.8|571|570.8|571|571|571|570.8|940
1655717680000|2022-06-20 09:34:40|571.2|571|571.2|571|571.2|571|571|570.8|11208
1655717700000|2022-06-20 09:35:00||570.8||570.8||570.8||570.8|1282
1655717710000|2022-06-20 09:35:10|571||571||571.2||571||5363
1655717720000|2022-06-20 09:35:20||570.6||570.6||570.6||570.6|2629
1655717750000|2022-06-20 09:35:50||570.8||570.6||570.8||570.6|0
1655717760000|2022-06-20 09:36:00||570.8||570.8||570.8||570.8|0
1655717770000|2022-06-20 09:36:10||570.6||570.6||570.6||570.6|0
1655717780000|2022-06-20 09:36:20||570.8||570.8||570.8||570.8|0
1655717790000|2022-06-20 09:36:30||570.6||570.6||570.6||570.6|1635
1655717800000|2022-06-20 09:36:40||570.8||570.8||570.8||570.8|0
1655717830000|2022-06-20 09:37:10||570.6||570.8||570.8||570.6|638
1655717840000|2022-06-20 09:37:20|571.2|570.6|571.2|571|571.2|571|571.2|570.6|6070
1655717860000|2022-06-20 09:37:40|571|570.8|571.2|570.8|571.2|570.8|571|570.8|599
1655717870000|2022-06-20 09:37:50|571||571||571||571||0
1655717880000|2022-06-20 09:38:00|570.8|570.6|570.8|570.4|570.8|570.6|570.6|570.2|2743
1655717890000|2022-06-20 09:38:10|571|570.6|571|570.8|571|570.8|571|570.6|0
1655717900000|2022-06-20 09:38:20||570.6||570.6||570.6||570.6|0
1655717910000|2022-06-20 09:38:30|570.8|570.4|570.8|570.4|570.8|570.4|570.8|570.4|0
1655717920000|2022-06-20 09:38:40|570.6|570.2|571|570.6|571|570.6|570.6|570.2|11192
1655717990000|2022-06-20 09:39:50||570.8||570.8||570.8||570.8|0
1655718000000|2022-06-20 09:40:00||570.6||570.6||570.6||570.6|66
1655718020000|2022-06-20 09:40:20||570.8||570.6||570.8||570.6|489
1655718040000|2022-06-20 09:40:40||570.8||570.6||570.8||570.6|0
1655718060000|2022-06-20 09:41:00|571.2|570.8|571.2|570.8|571.2|571|571.2|570.6|7626
1655718070000|2022-06-20 09:41:10|571.4|571|571.4|571.2|571.4|571.2|571.4|571|6321
1655718080000|2022-06-20 09:41:20|571.6|571.4|571.2|570.8|571.8|571.4|571.2|570.8|9622
1655718140000|2022-06-20 09:42:20|571|570.6|571|570.6|571|570.6|571|570.6|1523
1655718170000|2022-06-20 09:42:50|570.8||570.8||570.8||570.8||0
1655718190000|2022-06-20 09:43:10|571|570.8|571.2|570.8|571.2|570.8|570.8|570.6|1586
1655718210000|2022-06-20 09:43:30|571|570.6|571|570.6|571|570.6|571|570.6|0
1655718230000|2022-06-20 09:43:50|570.8||570.8||570.8||570.8||0
1655718240000|2022-06-20 09:44:00|571|570.4|570.8|570.4|571|570.4|570.6|570.4|1055
1655718260000|2022-06-20 09:44:20||570.6||570.6||570.6||570.6|0
1655718270000|2022-06-20 09:44:30||570.4||570.4||570.4||570.4|0
1655718280000|2022-06-20 09:44:40|570.6|570.2|570.6|570.2|570.6|570.4|570.6|570.2|7955
1655718310000|2022-06-20 09:45:10|570.8|570.4|570.8|570.4|570.8|570.6|570.8|570.4|8771
1655718320000|2022-06-20 09:45:20||570.6||570.4||570.6||570.4|0
1655718350000|2022-06-20 09:45:50|571|570.6|571|570.8|571|570.8|571|570.6|3
1655718360000|2022-06-20 09:46:00|571.2|570.6|571.2|570.8|571.2|570.8|571.2|570.6|0
1655718370000|2022-06-20 09:46:10|571.4|571|571.4|571.2|571.4|571.2|571.4|571|2536
1655718380000|2022-06-20 09:46:20|571.2|571|571.4|571|571.4|571|571.2|570.8|0
1655718390000|2022-06-20 09:46:30|571.2|570.8|571.2|570.8|571.2|570.8|571.2|570.8|0
1655718410000|2022-06-20 09:46:50|571.4|571|571.4|571|571.4|571|571.4|571|1302
1655718420000|2022-06-20 09:47:00||571.2||571.2||571.2||571.2|500
1655718430000|2022-06-20 09:47:10||571||571||571||571|0
1655718440000|2022-06-20 09:47:20||571.2||571.2||571.2||571.2|0
1655718450000|2022-06-20 09:47:30||571||571||571||571|0
1655718460000|2022-06-20 09:47:40|571.2||571.4||571.4||571.2||0
1655718470000|2022-06-20 09:47:50|571.2|570.8|571.2|571|571.2|571|571.2|570.8|0
1655718480000|2022-06-20 09:48:00||570.8||570.8||570.8||570.8|0
1655718490000|2022-06-20 09:48:10|571|570.6|571|570.6|571|570.6|571|570.6|0
1655718500000|2022-06-20 09:48:20||570.8||570.6||570.8||570.6|0
1655718510000|2022-06-20 09:48:30|571.2|570.8|571.2|571|571.2|571|571.2|570.8|852
1655718530000|2022-06-20 09:48:50|571.4||571.4||571.4||571.4||634
1655718540000|2022-06-20 09:49:00|571.2|570.8|571.2|570.8|571.2|570.8|571|570.8|203
1655718550000|2022-06-20 09:49:10|571|570.6|570.8|570.6|571|570.6|570.8|570.4|0
1655718580000|2022-06-20 09:49:40|571|570.8|571|570.8|571|570.8|571|570.6|3
1655718590000|2022-06-20 09:49:50||570.6||570.8||570.8||570.6|0
1655718600000|2022-06-20 09:50:00|571.2|570.6|571.4|571|571.4|571|571.2|570.6|2640
1655718610000|2022-06-20 09:50:10|571.2|571.2|571.4|571|571.4|571.2|571.2|571|0
1655718630000|2022-06-20 09:50:30|571.2||571.4||571.4||571.2||0
1655718640000|2022-06-20 09:50:40|571.2|570.8|571|570.8|571.4|570.8|571|570.8|11995
1655718720000|2022-06-20 09:52:00|570.8|570.6|570.8|570.6|570.8|570.6|570.8|570.6|1134
1655718730000|2022-06-20 09:52:10|571|570.8|571|570.8|571|570.8|570.8|570.6|3609
1655718740000|2022-06-20 09:52:20|570.8|570.6|571|570.6|571|570.6|570.8|570.6|3369
1655718750000|2022-06-20 09:52:30||570.8||570.6||570.8||570.6|1000
1655718760000|2022-06-20 09:52:40|570.8||570.8||570.8||570.8||0
1655718770000|2022-06-20 09:52:50|570.6|570.4|570.6|570.2|570.6|570.4|570.6|570.2|607
1655718780000|2022-06-20 09:53:00||570.4||570.4||570.4||570.4|0
1655718790000|2022-06-20 09:53:10|570.8|570.6|570.8|570.4|570.8|570.6|570.6|570.4|3876
1655718880000|2022-06-20 09:54:40||570.6||570.6||570.6||570.6|0
1655718890000|2022-06-20 09:54:50|570.6|570.4|570.6|570.4|570.8|570.4|570.6|570.2|223
1655718900000|2022-06-20 09:55:00|570.8||570.6||570.8||570.6||0
1655718910000|2022-06-20 09:55:10|570.8||570.8||570.8||570.8||0
1655718930000|2022-06-20 09:55:30||570.6||570.6||570.6||570.6|0
1655718950000|2022-06-20 09:55:50||570.4||570.6||570.6||570.4|1879
1655718960000|2022-06-20 09:56:00|571||571||571||571||4025
1655718970000|2022-06-20 09:56:10||570.8||570.6||570.8||570.6|1
1655718980000|2022-06-20 09:56:20|570.8||570.8||570.8||570.8||0
1655718990000|2022-06-20 09:56:30|571|570.8|571.2|571|571.2|571|571|570.8|3098
1655719000000|2022-06-20 09:56:40||570.8||570.8||570.8||570.8|0
1655719010000|2022-06-20 09:56:50|571.4|571|571.4|571|571.4|571|571.4|571|6845
1655719020000|2022-06-20 09:57:00||571.2||571||571.2||571|0
1655719080000|2022-06-20 09:58:00|571.6|571.2|572|571.8|572.2|571.8|571.4|571.2|8803
1655719090000|2022-06-20 09:58:10|572.2||572.2||572.2||572.2||1300
1655719110000|2022-06-20 09:58:30||572||572||572||572|0
1655719120000|2022-06-20 09:58:40||571.8||571.8||571.8||571.8|0
1655719130000|2022-06-20 09:58:50|572|572|572|571.6|572|572|572|571.6|1821
1655719160000|2022-06-20 09:59:20|572.2|571.8|572.2|572|572.2|572|572.2|571.8|0
1655719170000|2022-06-20 09:59:30|572.4||572.4||572.4||572.4||1347
1655719180000|2022-06-20 09:59:40|572.2||572.2||572.2||572.2||0
1655719190000|2022-06-20 09:59:50|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|0
1655719200000|2022-06-20 10:00:00|572.6|572.4|572.8|572.4|573|572.6|572.4|572.2|9117
1655719210000|2022-06-20 10:00:10|573|572.6|573|572.6|573|572.6|572.8|572.6|0
1655719240000|2022-06-20 10:00:40|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|0
1655719270000|2022-06-20 10:01:10||573||572.8||573||572.8|0
1655719280000|2022-06-20 10:01:20|573|572.6|573|572.6|573.2|572.6|572.8|572.6|15814
1655719300000|2022-06-20 10:01:40|573.2|572.8|573.4|573|573.4|573|573.2|572.8|4677
1655719310000|2022-06-20 10:01:50|573.2|572.8|573.4|573|573.4|573|573.2|572.8|100
1655719320000|2022-06-20 10:02:00|573.2|572.8|573.2|572.8|573.2|573|573.2|572.8|1458
1655719340000|2022-06-20 10:02:20|573|572.6|572.8|572.6|573.2|572.6|572.8|572.6|2749
1655719350000|2022-06-20 10:02:30|573||573||573||573||0
1655719380000|2022-06-20 10:03:00|572.8||572.8||572.8||572.8||0
1655719390000|2022-06-20 10:03:10|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.4|165
1655719400000|2022-06-20 10:03:20|572.6|572.2|572.6|572.2|572.8|572.2|572.4|572.2|9360
1655719440000|2022-06-20 10:04:00|572.4||572.4||572.4||572.4||500
1655719450000|2022-06-20 10:04:10|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.4|1847
1655719460000|2022-06-20 10:04:20|572.6|572.2|572.6|572.4|572.8|572.4|572.6|572.2|0
1655719470000|2022-06-20 10:04:30|572.8|572.2|572.8|572.4|572.8|572.4|572.6|572.2|0
1655719500000|2022-06-20 10:05:00|573|572.6|573.2|572.8|573.4|573|573|572.4|1528
1655719510000|2022-06-20 10:05:10|573||573||573||573||0
1655719520000|2022-06-20 10:05:20|573.2|573|573.2|572.8|573.4|573|573.2|572.8|1565
1655719530000|2022-06-20 10:05:30|573.4|573|573.2|572.8|573.4|573|573.2|572.8|87
1655719550000|2022-06-20 10:05:50||573||573||573||572.8|1000
1655719560000|2022-06-20 10:06:00||572.8||573||573||572.8|0
1655719570000|2022-06-20 10:06:10||572.8||572.8||572.8||572.8|0
1655719600000|2022-06-20 10:06:40|573.4|573|573.4|573|573.4|573|573.4|573|0
1655719610000|2022-06-20 10:06:50||573.2||573.2||573.2||573.2|0
1655719620000|2022-06-20 10:07:00|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|3151
1655719630000|2022-06-20 10:07:10|573.8|573.6|574|573.6|574.2|573.8|573.8|573.4|1975
1655719670000|2022-06-20 10:07:50||573.8||573.8||573.8||573.8|169
1655719680000|2022-06-20 10:08:00||573.6||573.6||573.6||573.6|0
1655719690000|2022-06-20 10:08:10||573.8||573.8||573.8||573.8|0
1655719700000|2022-06-20 10:08:20||573.6||573.6||573.6||573.6|0
1655719710000|2022-06-20 10:08:30||573.8||573.8||573.8||573.8|0
1655719720000|2022-06-20 10:08:40|573.8|573.6|573.8|573.4|573.8|573.6|573.8|573.4|14404
1655719740000|2022-06-20 10:09:00|573.6|573.2|573.8|573.4|573.8|573.6|573.6|573.2|0
1655719750000|2022-06-20 10:09:10||573.6||573.4||573.6||573.4|0
1655719760000|2022-06-20 10:09:20|573.6|573.2|573.8|573.4|574|573.6|573.6|573.2|0
1655719780000|2022-06-20 10:09:40|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|0
1655719790000|2022-06-20 10:09:50|573.8|573.4|573.6|573.2|573.8|573.4|573.6|573.2|0
1655719800000|2022-06-20 10:10:00|573.8|573.4|574.2|574|574.2|574|573.8|573.4|6546
1655719810000|2022-06-20 10:10:10|574|573.8|574|573.6|574.2|573.8|574|573.6|788
1655719820000|2022-06-20 10:10:20|574.2|573.8|574|573.6|574.2|573.8|574|573.6|0
1655719830000|2022-06-20 10:10:30|574.2|573.8|574.2|573.8|574.2|573.8|574|573.8|0
1655719850000|2022-06-20 10:10:50||574||573.8||574||573.8|0
1655719860000|2022-06-20 10:11:00||574||574||574||574|0
1655719870000|2022-06-20 10:11:10|574.4|573.8|574.4|574|574.4|574.2|574.4|573.8|505
1655719880000|2022-06-20 10:11:20|574.2|573.8|574.2|574|574.2|574|574.2|573.8|0
1655719960000|2022-06-20 10:12:40||573.8||573.8||574||573.8|5743
1655719970000|2022-06-20 10:12:50||574||573.8||574||573.8|0
1655719980000|2022-06-20 10:13:00||574||574||574||574|2448
1655719990000|2022-06-20 10:13:10||573.8||574||574||573.8|0
1655720000000|2022-06-20 10:13:20||573.8||574||574||573.8|0
1655720020000|2022-06-20 10:13:40|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574|846
1655720030000|2022-06-20 10:13:50|574.6|574.4|574.4|574.2|574.6|574.4|574.4|574.2|2240
1655720040000|2022-06-20 10:14:00|574.6|574.4|574.6|574.4|574.6|574.4|574.4|574.2|18274
1655720050000|2022-06-20 10:14:10|574.4|574.2|574.4|574.2|574.6|574.4|574.4|574.2|13202
1655720080000|2022-06-20 10:14:40|||||||||2400
1655720090000|2022-06-20 10:14:50|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.4|494
1655720130000|2022-06-20 10:15:30|574.8|574.2|574.6|574.2|574.8|574.4|574.4|574.2|5586
1655720140000|2022-06-20 10:15:40|||||||||1000
1655720150000|2022-06-20 10:15:50|574.4|574|574.4|574|574.4|574|574.4|574|744
1655720160000|2022-06-20 10:16:00|574.2|573.8|574.2|573.8|574.2|573.8|574|573.6|7735
1655720190000|2022-06-20 10:16:30||574||573.8||574||573.8|0
1655720210000|2022-06-20 10:16:50|574.4|574|574.4|574|574.4|574|574.4|574|6968
1655720220000|2022-06-20 10:17:00|574.2||574.4||574.4||574.2||282
1655720250000|2022-06-20 10:17:30|574.2||574.4||574.4||574.2||0
1655720290000|2022-06-20 10:18:10|||||||||715
1655720360000|2022-06-20 10:19:20|574.6|574.2|574.8|574.6|574.8|574.6|574.6|574|15479
1655720390000|2022-06-20 10:19:50|575|574.8|575.2|574.8|575.4|575|575|574.8|8875
1655720400000|2022-06-20 10:20:00|575|574.6|575|574.6|575|574.8|575|574.6|3141
1655720440000|2022-06-20 10:20:40|574.8|574.4|574.6|574.2|574.8|574.4|574.6|574.2|1091
1655720450000|2022-06-20 10:20:50|574.4|574.4|574.4|574|574.4|574.4|574.4|574|0
1655720460000|2022-06-20 10:21:00|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|581
1655720470000|2022-06-20 10:21:10|574.4|574|574.4|574|574.4|574|574.4|574|0
1655720500000|2022-06-20 10:21:40|574.6|574.2|574.4|574|574.6|574.2|574.4|574|0
1655720510000|2022-06-20 10:21:50||574.2||574||574.2||574|0
1655720520000|2022-06-20 10:22:00|574.6|574.2|574.6|574.2|574.6|574.2|574.4|574|0
1655720540000|2022-06-20 10:22:20||574.4||574.4||574.4||574.4|0
1655720550000|2022-06-20 10:22:30|574.4|574.2|574.6|574.2|574.6|574.2|574.4|574.2|4066
1655720600000|2022-06-20 10:23:20|574.4|574|574.6|574.2|574.6|574.2|574.4|574|0
1655720620000|2022-06-20 10:23:40|574.4|574|574.6|574.2|574.6|574.2|574.4|574|0
1655720630000|2022-06-20 10:23:50||574.4||574.4||574.4||574.4|0
1655720670000|2022-06-20 10:24:30|574.4|574.2|574.4|574|574.6|574.2|574.4|574|2886
1655720690000|2022-06-20 10:24:50|||||||||797
1655720710000|2022-06-20 10:25:10|574.2|573.8|574|573.6|574.2|573.8|574|573.6|3725
1655720720000|2022-06-20 10:25:20||573.8||573.8||573.8||573.8|0
1655720730000|2022-06-20 10:25:30|574.2|574|574.4|574.2|574.4|574.2|574.2|574|2851
1655720750000|2022-06-20 10:25:50|574.2|574|574.4|574|574.4|574|574.2|573.8|0
1655720770000|2022-06-20 10:26:10||574.2||574||574.2||574|0
1655720790000|2022-06-20 10:26:30|574.6|574.2|574.6|574.2|574.6|574.4|574.6|574|791
1655720800000|2022-06-20 10:26:40|574.8|574.4|574.6|574.2|574.8|574.4|574.6|574.2|0
1655720810000|2022-06-20 10:26:50|574.8|574.4|574.6|574.2|574.8|574.4|574.6|574.2|0
1655720820000|2022-06-20 10:27:00|574.8|574.4|574.6|574.4|574.8|574.4|574.6|574.2|1831
1655720830000|2022-06-20 10:27:10||574.2||574.2||574.2||574.2|0
1655720850000|2022-06-20 10:27:30|574.4|574|574.6|574.2|574.6|574.2|574.4|574|0
1655720860000|2022-06-20 10:27:40||574.4||574.4||574.4||574.4|0
1655720880000|2022-06-20 10:28:00|574.4|574.2|574.4|574|574.4|574.2|574.4|574|1767
1655720900000|2022-06-20 10:28:20|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1655720930000|2022-06-20 10:28:50||574.4||574.2||574.4||574.2|0
1655720950000|2022-06-20 10:29:10||574.4||574.2||574.4||574.2|0
1655720980000|2022-06-20 10:29:40|574.4|574|574.4|574|574.4|574|574.4|574|0
1655720990000|2022-06-20 10:29:50|574.6|574.2|574.6|574.2|574.6|574.4|574.6|574.2|2036
1655721010000|2022-06-20 10:30:10|574.4|574|574.4|574|574.6|574.2|574.4|574|0
1655721030000|2022-06-20 10:30:30|574.6|574.2|574.6|574.4|574.6|574.4|574.6|574.2|2314
1655721040000|2022-06-20 10:30:40||574.2||574.2||574.2||574.2|500
1655721060000|2022-06-20 10:31:00|574.4|574|574.4|574|574.4|574|574.2|574|818
1655721070000|2022-06-20 10:31:10||574.2||574||574.2||574|0
1655721090000|2022-06-20 10:31:30||574.2||574||574.2||574|0
1655721120000|2022-06-20 10:32:00||574.2||574.2||574.2||574.2|125
1655721130000|2022-06-20 10:32:10||574||574||574.2||574|0
1655721170000|2022-06-20 10:32:50||574.2||574||574.2||574|0
1655721180000|2022-06-20 10:33:00||574.2||574||574.2||574|0
1655721220000|2022-06-20 10:33:40||574.2||574||574.2||574|0
1655721230000|2022-06-20 10:33:50|||||||||500
1655721250000|2022-06-20 10:34:10|574.6|574.2|575.2|574.8|575.2|575|574.6|574|18216
1655721260000|2022-06-20 10:34:20|575||575||575||575||1973
1655721270000|2022-06-20 10:34:30||574.6||574.6||574.6||574.6|0
1655721290000|2022-06-20 10:34:50||574.8||574.6||574.8||574.6|0
1655721300000|2022-06-20 10:35:00||574.8||574.6||574.8||574.6|4119
1655721310000|2022-06-20 10:35:10||574.8||574.8||574.8||574.8|0
1655721320000|2022-06-20 10:35:20||574.6||574.6||574.6||574.6|0
1655721330000|2022-06-20 10:35:30||574.8||574.6||574.8||574.6|0
1655721350000|2022-06-20 10:35:50||574.8||574.8||574.8||574.8|0
1655721380000|2022-06-20 10:36:20|||||||||7
1655721420000|2022-06-20 10:37:00||574.6||574.8||574.8||574.6|4407
1655721450000|2022-06-20 10:37:30|574.8|574.6|574.4|574|575|574.6|574.4|574|3750
1655721490000|2022-06-20 10:38:10||574.2||574.2||574.2||574.2|0
1655721530000|2022-06-20 10:38:50|||||||||50
1655721550000|2022-06-20 10:39:10||574||574||574||574|1695
1655721570000|2022-06-20 10:39:30||574.2||574.2||574.2||574.2|0
1655721580000|2022-06-20 10:39:40||574||574||574||574|0
1655721600000|2022-06-20 10:40:00|574.2|573.8|574.2|574|574.2|574|574.2|573.8|0
1655721610000|2022-06-20 10:40:10||573.8||573.8||573.8||573.8|0
1655721680000|2022-06-20 10:41:20|574||574||574||574||0
1655721700000|2022-06-20 10:41:40|574.2|573.6|573.8|573.6|574.2|573.6|573.8|573.6|1745
1655721740000|2022-06-20 10:42:20|||||||||13
1655721760000|2022-06-20 10:42:40||573.4||573.4||573.4||573.4|5049
1655721790000|2022-06-20 10:43:10|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|0
1655721800000|2022-06-20 10:43:20|573.4|573|573.4|573|573.6|573.2|573.4|573|234
1655721850000|2022-06-20 10:44:10||573.2||573.2||573.2||573.2|0
1655721860000|2022-06-20 10:44:20||573||573.2||573.2||573|1100
1655721890000|2022-06-20 10:44:50|||||||||56
1655721960000|2022-06-20 10:46:00|573.6|573.4|573.6|573.4|573.8|573.4|573.6|573.4|3519
1655721980000|2022-06-20 10:46:20|573.8|573.6|574|573.6|574|573.8|573.8|573.6|13382
1655722000000|2022-06-20 10:46:40|573.8|573.4|573.8|573.4|573.8|573.4|573.8|573.4|0
1655722040000|2022-06-20 10:47:20||573.6||573.4||573.6||573.4|0
1655722060000|2022-06-20 10:47:40|573.6||573.6||573.6||573.6||0
1655722120000|2022-06-20 10:48:40|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.6|1079
1655722130000|2022-06-20 10:48:50|574|573.8|574|573.6|574|573.8|574|573.6|357
1655722140000|2022-06-20 10:49:00||573.8||573.8||573.8||573.6|0
1655722150000|2022-06-20 10:49:10||573.6||573.6||573.6||573.6|0
1655722170000|2022-06-20 10:49:30|573.8||574||574||573.8||0
1655722180000|2022-06-20 10:49:40|||||||||11
1655722190000|2022-06-20 10:49:50|574.2|573.8|574|573.8|574.2|573.8|574|573.8|12002
1655722200000|2022-06-20 10:50:00|573.8|573.6|574|573.6|574|573.8|573.8|573.6|471
1655722210000|2022-06-20 10:50:10||573.8||573.6||573.8||573.6|850
1655722220000|2022-06-20 10:50:20||573.8||573.8||573.8||573.8|0
1655722230000|2022-06-20 10:50:30||573.6||573.6||573.6||573.6|0
1655722280000|2022-06-20 10:51:20|573.8|573.4|573.6|573.2|573.8|573.4|573.6|573.2|7113
1655722290000|2022-06-20 10:51:30||573.4||573.2||573.4||573.2|0
1655722310000|2022-06-20 10:51:50||573.4||573.2||573.4||573.2|0
1655722320000|2022-06-20 10:52:00||573.4||573.2||573.4||573.2|0
1655722350000|2022-06-20 10:52:30||573.4||573.2||573.4||573.2|0
1655722360000|2022-06-20 10:52:40||573.4||573.2||573.4||573.2|1484
1655722380000|2022-06-20 10:53:00||573.4||573.2||573.4||573.2|0
1655722390000|2022-06-20 10:53:10||573.4||573.4||573.4||573.4|0
1655722400000|2022-06-20 10:53:20||573.2||573.2||573.2||573.2|0
1655722420000|2022-06-20 10:53:40||573.4||573.2||573.4||573.2|0
1655722510000|2022-06-20 10:55:10|573.4||573.4||573.4||573.4||0
1655722550000|2022-06-20 10:55:50||573||573||573||573|3905
1655722560000|2022-06-20 10:56:00|573.2|572.8|573.2|573|573.4|573|573.2|572.8|0
1655722580000|2022-06-20 10:56:20|573|572.8|572.8|572.6|573.2|572.8|572.8|572.4|3644
1655722590000|2022-06-20 10:56:30||572.4||572.6||572.6||572.4|0
1655722620000|2022-06-20 10:57:00||572.4||572.4||572.4||572.4|5966
1655722640000|2022-06-20 10:57:20|572.6|572.2|572.6|572.4|572.6|572.4|572.6|572.2|0
1655722660000|2022-06-20 10:57:40|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|1078
1655722670000|2022-06-20 10:57:50||572||572.2||572.2||572|0
1655722690000|2022-06-20 10:58:10|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|3092
1655722700000|2022-06-20 10:58:20||572.2||572.2||572.2||572.2|155
1655722730000|2022-06-20 10:58:50|572.4|572|572.4|572|572.4|572|572.4|572|0
1655722740000|2022-06-20 10:59:00||572.2||572.2||572.2||572.2|0
1655722750000|2022-06-20 10:59:10|||||||||70
1655722760000|2022-06-20 10:59:20|572.6||572.6||572.6||572.6||608
1655722800000|2022-06-20 11:00:00||572.4||572.4||572.4||572.2|2158
1655722810000|2022-06-20 11:00:10||572.2||572.4||572.4||572.2|0
1655722820000|2022-06-20 11:00:20||572.2||572.2||572.2||572.2|200
1655722830000|2022-06-20 11:00:30||572.4||572.2||572.4||572.2|0
1655722850000|2022-06-20 11:00:50|572.4|572|572.4|572|572.4|572|572.4|572|0
1655722870000|2022-06-20 11:01:10|572.2||572.2||572.4||572.2||0
1655722900000|2022-06-20 11:01:40|572.4|572.2|572.4|572|572.4|572.2|572.4|572|1104
1655722910000|2022-06-20 11:01:50|572.2|571.8|572.6|572.2|572.6|572.2|572.2|571.8|3324
1655722940000|2022-06-20 11:02:20|572.8|572.4|572.8|572.6|572.8|572.6|572.8|572.2|2758
1655722950000|2022-06-20 11:02:30||572.4||572.4||572.4||572.4|0
1655722970000|2022-06-20 11:02:50||572.6||572.6||572.6||572.6|0
1655722980000|2022-06-20 11:03:00|572.6|572.4|572.4|572|572.6|572.4|572.4|572|3569
1655723010000|2022-06-20 11:03:30||572.2||572.2||572.2||572.2|0
1655723030000|2022-06-20 11:03:50||572||572||572||572|0
1655723050000|2022-06-20 11:04:10|572.2|571.8|572.2|572|572.2|572|572.2|571.8|0
1655723080000|2022-06-20 11:04:40|572|571.8|572|571.8|572|571.8|572|571.8|1114
1655723090000|2022-06-20 11:04:50|571.8|571.6|572|571.6|572|571.6|571.8|571.6|640
1655723100000|2022-06-20 11:05:00|571.8|571.4|571.8|571.4|572|571.6|571.8|571.4|0
1655723160000|2022-06-20 11:06:00||571.6||571.4||571.6||571.4|0
1655723190000|2022-06-20 11:06:30|571.6||571.6||571.6||571.6||0
1655723200000|2022-06-20 11:06:40|||||||||238
1655723210000|2022-06-20 11:06:50|571.8|571.6|571.8|571.4|571.8|571.6|571.8|571.4|1607
1655723220000|2022-06-20 11:07:00||571.6||571.6||571.6||571.6|0
1655723230000|2022-06-20 11:07:10||571.4||571.4||571.6||571.4|0
1655723250000|2022-06-20 11:07:30||571.6||571.6||571.6||571.6|0
1655723260000|2022-06-20 11:07:40||571.4||571.4||571.6||571.4|0
1655723270000|2022-06-20 11:07:50||571.6||571.4||571.6||571.4|0
1655723280000|2022-06-20 11:08:00|572|571.6|572|571.6|572|571.8|571.8|571.6|2448
1655723290000|2022-06-20 11:08:10|572.2|571.8|572|571.6|572.2|571.8|572|571.6|0
1655723310000|2022-06-20 11:08:30|572.2|571.8|572.2|571.8|572.2|571.8|572|571.8|0
1655723320000|2022-06-20 11:08:40|572|571.6|572.2|571.8|572.2|571.8|572|571.6|500
1655723330000|2022-06-20 11:08:50||572||571.8||572||571.8|0
1655723370000|2022-06-20 11:09:30||572||571.8||572||571.8|0
1655723380000|2022-06-20 11:09:40|572|571.6|571.8|571.6|572|571.6|571.8|571.4|3837
1655723390000|2022-06-20 11:09:50||571.4||571.4||571.6||571.4|0
1655723400000|2022-06-20 11:10:00|571.6|571.2|571.4|571|571.6|571.2|571.4|571|2627
1655723420000|2022-06-20 11:10:20|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|0
1655723430000|2022-06-20 11:10:30|571.8|571.4|571.8|571.4|572|571.6|571.6|571.2|2563
1655723440000|2022-06-20 11:10:40|||||||||1
1655723500000|2022-06-20 11:11:40||571.6||571.4||571.6||571.4|6562
1655723510000|2022-06-20 11:11:50|571.6|571.2|571.6|571.2|571.8|571.4|571.6|571.2|0
1655723520000|2022-06-20 11:12:00|571.4|571|571.6|571.2|571.6|571.2|571.4|571|0
1655723530000|2022-06-20 11:12:10|571.4|571|571.6|571.2|571.6|571.2|571.4|571|0
1655723540000|2022-06-20 11:12:20||571.4||571.4||571.4||571.4|0
1655723550000|2022-06-20 11:12:30||571.2||571.2||571.2||571.2|1607
1655723580000|2022-06-20 11:13:00|571.4||571.4||571.4||571.4||0
1655723610000|2022-06-20 11:13:30|571.6|571.4|571.6|571.4|571.8|571.4|571.6|571.4|4382
1655723620000|2022-06-20 11:13:40||571.2||571.4||571.4||571.2|0
1655723660000|2022-06-20 11:14:20|571.8|571.6|572|571.6|572|571.6|571.8|571.4|494
1655723670000|2022-06-20 11:14:30||571.8||571.8||571.8||571.6|0
1655723690000|2022-06-20 11:14:50|571.8|571.6|572|571.6|572|571.6|571.8|571.6|2804
1655723710000|2022-06-20 11:15:10||571.8||571.6||571.8||571.6|595
1655723730000|2022-06-20 11:15:30|571.8||572||572||571.8||0
1655723750000|2022-06-20 11:15:50||571.8||571.6||571.8||571.6|0
1655723780000|2022-06-20 11:16:20|||||||||1000
1655723820000|2022-06-20 11:17:00||571.8||571.6||571.8||571.6|0
1655723900000|2022-06-20 11:18:20|572.2|571.8|572.2|572|572.2|572|572.2|571.6|2129
1655723910000|2022-06-20 11:18:30||571.8||571.8||571.8||571.8|0
1655723940000|2022-06-20 11:19:00||572||572||572||572|0
1655723960000|2022-06-20 11:19:20|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572|2253
1655723980000|2022-06-20 11:19:40|572.6||572.6||572.6||572.6||0
1655723990000|2022-06-20 11:19:50||572.4||572.4||572.4||572.4|0
1655724000000|2022-06-20 11:20:00||572.2||572.2||572.2||572.2|0
1655724010000|2022-06-20 11:20:10|||||||||64
1655724040000|2022-06-20 11:20:40|572.4|572|572|571.6|572.4|572|572|571.6|6003
1655724050000|2022-06-20 11:20:50|||||||||236
1655724060000|2022-06-20 11:21:00||571.8||571.8||571.8||571.8|0
1655724070000|2022-06-20 11:21:10||571.6||571.6||571.6||571.6|0
1655724090000|2022-06-20 11:21:30||571.8||571.8||571.8||571.8|0
1655724120000|2022-06-20 11:22:00||571.6||571.8||571.8||571.6|100
1655724160000|2022-06-20 11:22:40|571.8|571.6|571.8|571.4|571.8|571.6|571.8|571.4|1077
1655724170000|2022-06-20 11:22:50||571.6||571.4||571.6||571.4|108
1655724200000|2022-06-20 11:23:20|572|571.6|571.8|571.4|572|571.8|571.8|571.4|2421
1655724250000|2022-06-20 11:24:10||571.6||571.4||571.6||571.4|0
1655724310000|2022-06-20 11:25:10||571.6||571.6||571.6||571.6|0
1655724320000|2022-06-20 11:25:20|572|571.8|572.2|572|572.2|572|572|571.8|3567
1655724330000|2022-06-20 11:25:30|||||||||494
1655724340000|2022-06-20 11:25:40||571.8||571.8||571.8||571.8|3023
1655724350000|2022-06-20 11:25:50||572||572||572||572|302
1655724380000|2022-06-20 11:26:20|572.4|572.2|572.4|572|572.6|572.2|572.4|572|2068
1655724390000|2022-06-20 11:26:30|||||||||207
1655724440000|2022-06-20 11:27:20|572.6|572.2|572.6|572.4|572.6|572.4|572.6|572.2|1532
1655724450000|2022-06-20 11:27:30|||||||||153
1655724480000|2022-06-20 11:28:00|572.8|572.6|573|572.6|573|572.6|572.8|572.6|425
1655724500000|2022-06-20 11:28:20|572.8|572.4|572.8|572.4|573|572.4|572.6|572.2|1339
1655724510000|2022-06-20 11:28:30|572.6||572.6||572.6||572.6||0
1655724520000|2022-06-20 11:28:40|572.8|572.2|572.6|572.2|572.8|572.2|572.6|572.2|0
1655724540000|2022-06-20 11:29:00|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|0
1655724550000|2022-06-20 11:29:10|572.6|572.2|572.6|572.2|572.6|572.2|572.6|572.2|0
1655724590000|2022-06-20 11:29:50||572.4||572.4||572.4||572.4|0
1655724600000|2022-06-20 11:30:00|572.8||572.6||572.8||572.6||0
1655724610000|2022-06-20 11:30:10|||||||||1500
1655724620000|2022-06-20 11:30:20||572.2||572.2||572.2||572.2|1773
1655724630000|2022-06-20 11:30:30|||||||||177
1655724640000|2022-06-20 11:30:40|572.4|572|572.4|572|572.4|572|572.4|572|5759
1655724650000|2022-06-20 11:30:50|572.2||572.2||572.2||572.2||576
1655724680000|2022-06-20 11:31:20|572.4|572.2|572.4|572|572.4|572.2|572.4|572|1647
1655724690000|2022-06-20 11:31:30|572.6|572.2|572.6|572.4|572.6|572.4|572.6|572.2|3225
1655724700000|2022-06-20 11:31:40|||||||||11
1655724710000|2022-06-20 11:31:50|572.8|572.6|573|572.6|573|572.6|572.8|572.6|1043
1655724730000|2022-06-20 11:32:10|572.8|572.4|572.6|572.4|572.8|572.4|572.6|572.2|0
1655724760000|2022-06-20 11:32:40|572.8||572.8||572.8||572.8||0
1655724790000|2022-06-20 11:33:10|572.6||572.6||572.6||572.6||0
1655724800000|2022-06-20 11:33:20|572.8||572.8||572.8||572.8||0
1655724820000|2022-06-20 11:33:40|573|572.6|572.8|572.6|573|572.6|572.8|572.4|9819
1655724830000|2022-06-20 11:33:50|||||||||876
1655724840000|2022-06-20 11:34:00|573|572.8|573|572.6|573|572.8|573|572.6|2557
1655724850000|2022-06-20 11:34:10|||||||||245
1655724870000|2022-06-20 11:34:30|||||||||500
1655724890000|2022-06-20 11:34:50|||||||||50
1655724900000|2022-06-20 11:35:00||572.8||572.8||572.8||572.8|0
1655724910000|2022-06-20 11:35:10|573.2|573|573.4|573|573.4|573|573.2|573|1764
1655724930000|2022-06-20 11:35:30|573.2|572.8|573|572.8|573.4|572.8|573|572.8|3864
1655724950000|2022-06-20 11:35:50||572.6||572.6||572.6||572.6|344
1655725000000|2022-06-20 11:36:40|||||||||13
1655725080000|2022-06-20 11:38:00|572.8|572.4|572.6|572.4|572.8|572.4|572.6|572.4|7325
1655725150000|2022-06-20 11:39:10|572.8|572.6|572.8|572.6|572.8|572.6|572.8|572.4|1751
1655725160000|2022-06-20 11:39:20|||||||||175
1655725180000|2022-06-20 11:39:40||572.4||572.4||572.4||572.4|0
1655725190000|2022-06-20 11:39:50||572.6||572.6||572.6||572.6|0
1655725200000|2022-06-20 11:40:00||572.4||572.4||572.6||572.4|0
1655725250000|2022-06-20 11:40:50|573|572.6|573|572.8|573|572.8|573|572.6|542
1655725260000|2022-06-20 11:41:00|||||||||1085
1655725300000|2022-06-20 11:41:40|573.2|573|573.2|573|573.2|573|573.2|573|5089
1655725410000|2022-06-20 11:43:30|573.4|573.2|573.6|573.2|573.6|573.2|573.4|573.2|2257
1655725430000|2022-06-20 11:43:50|573.4||573.6||573.6||573.4||0
1655725440000|2022-06-20 11:44:00||573.4||573.4||573.4||573.4|16
1655725450000|2022-06-20 11:44:10|573.8|573.6|574|573.6|574|573.8|573.8|573.6|1108
1655725470000|2022-06-20 11:44:30|574.2|573.8|573.8|573.6|574.2|573.8|573.8|573.6|2856
1655725500000|2022-06-20 11:45:00|574|573.8|574|573.8|574|573.8|574|573.6|1573
1655725510000|2022-06-20 11:45:10||573.6||573.6||573.6||573.6|6091
1655725540000|2022-06-20 11:45:40||573.8||573.6||573.8||573.6|1339
1655725560000|2022-06-20 11:46:00||573.8||573.8||573.8||573.8|0
1655725570000|2022-06-20 11:46:10|573.8|573.6|574|573.6|574|573.6|573.8|573.6|3260
1655725580000|2022-06-20 11:46:20||573.8||573.8||573.8||573.8|100
1655725590000|2022-06-20 11:46:30||573.6||573.6||573.6||573.6|0
1655725610000|2022-06-20 11:46:50|||||||||1102
1655725710000|2022-06-20 11:48:30||573.8||573.6||573.8||573.6|170
1655725730000|2022-06-20 11:48:50|573.8||573.8||573.8||573.8||0
1655725740000|2022-06-20 11:49:00|||||||||187
1655725790000|2022-06-20 11:49:50|574|573.8|574.2|573.8|574.2|574|574|573.8|6416
1655725800000|2022-06-20 11:50:00|||||||||375
1655725840000|2022-06-20 11:50:40|574.4|574|575|574.8|575|574.8|574.4|573.8|2429
1655725850000|2022-06-20 11:50:50||574.6||574.6||574.6||574.6|100
1655725860000|2022-06-20 11:51:00|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|10
1655725870000|2022-06-20 11:51:10|575|574.6|575|574.6|575|574.8|575|574.6|1066
1655725880000|2022-06-20 11:51:20|||||||||161
1655725890000|2022-06-20 11:51:30|574.8|574.4|574.8|574.4|574.8|574.4|574.6|574.2|8775
1655725930000|2022-06-20 11:52:10|574.6||574.6||574.6||574.6||0
1655725940000|2022-06-20 11:52:20||574.2||574.2||574.2||574.2|560
1655725970000|2022-06-20 11:52:50||574.4||574.4||574.4||574.4|0
1655725990000|2022-06-20 11:53:10||574.2||574.4||574.4||574.2|1349
1655726000000|2022-06-20 11:53:20|574.8|574.6|575|574.6|575|574.6|574.8|574.6|962
1655726020000|2022-06-20 11:53:40|575.2|574.8|575|574.6|575.2|574.8|575|574.6|391
1655726030000|2022-06-20 11:53:50|574.8|574.4|574.8|574.6|575|574.6|574.8|574.4|400
1655726040000|2022-06-20 11:54:00|575||575||575||574.8||40
1655726060000|2022-06-20 11:54:20|||||||||2179
1655726110000|2022-06-20 11:55:10|574.8|574.8|574.6|574.2|574.8|574.8|574.6|574.2|8223
1655726120000|2022-06-20 11:55:20|||||||||822
1655726130000|2022-06-20 11:55:30|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|3954
1655726150000|2022-06-20 11:55:50|574.6||574.6||574.6||574.6||1240
1655726160000|2022-06-20 11:56:00|574.8||574.8||574.8||574.8||84
1655726230000|2022-06-20 11:57:10||574.6||574.6||574.6||574.6|0
1655726270000|2022-06-20 11:57:50|575|574.8|575.2|574.8|575.2|574.8|575|574.8|822
1655726280000|2022-06-20 11:58:00|575|574.6|575|574.6|575|574.6|575|574.6|82
1655726290000|2022-06-20 11:58:10|||||||||500
1655726300000|2022-06-20 11:58:20|||||||||50
1655726350000|2022-06-20 11:59:10|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|9552
1655726360000|2022-06-20 11:59:20|||||||||959
1655726390000|2022-06-20 11:59:50||574.6||574.4||574.6||574.4|329
1655726400000|2022-06-20 12:00:00|574.6||574.8||574.8||574.6||0
1655726410000|2022-06-20 12:00:10|574.6|574.6|574.8|574.4|574.8|574.6|574.6|574.4|1249
1655726420000|2022-06-20 12:00:20|||||||||125
1655726430000|2022-06-20 12:00:30|574.6||574.6||574.6||574.6||0
1655726440000|2022-06-20 12:00:40|574.8||574.6||574.8||574.6||0
1655726450000|2022-06-20 12:00:50|574.8||574.6||574.8||574.6||296
1655726460000|2022-06-20 12:01:00|574.8||574.8||574.8||574.8||0
1655726490000|2022-06-20 12:01:30|574.6||574.8||574.8||574.6||0
1655726540000|2022-06-20 12:02:20|574.6||574.8||574.8||574.6||0
1655726590000|2022-06-20 12:03:10|575|574.6|575|574.6|575|574.8|575|574.4|24825
1655726600000|2022-06-20 12:03:20|574.8|574.4|574.6|574.4|574.8|574.4|574.6|574.4|2503
1655726610000|2022-06-20 12:03:30|574.8||574.8||574.8||574.8||1208
1655726630000|2022-06-20 12:03:50|574.6||574.6||574.6||574.6||0
1655726640000|2022-06-20 12:04:00|574.4|574.2|574.4|574|574.4|574.2|574.4|574|6937
1655726650000|2022-06-20 12:04:10|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1655726660000|2022-06-20 12:04:20|574.4|574|574.4|574.2|574.4|574.2|574.4|574|0
1655726670000|2022-06-20 12:04:30||574||574.2||574.2||574|1180
1655726680000|2022-06-20 12:04:40||574||574||574||574|0
1655726820000|2022-06-20 12:07:00||574.2||574.2||574.2||574.2|1000
1655726830000|2022-06-20 12:07:10||574||574.2||574.2||574|2967
1655726840000|2022-06-20 12:07:20|574.6|574.4|574.6|574.2|574.6|574.4|574.6|574.2|4
1655726900000|2022-06-20 12:08:20||574.4||574.4||574.4||574.2|2000
1655726910000|2022-06-20 12:08:30||574.2||574.2||574.2||574.2|0
1655726930000|2022-06-20 12:08:50|574.8|574.4|575|574.6|575|574.6|574.8|574.2|4406
1655726950000|2022-06-20 12:09:10|574.8||574.8||575||574.8||0
1655726960000|2022-06-20 12:09:20||574.4||574.4||574.4||574.4|3879
1655727010000|2022-06-20 12:10:10|575|574.6|574.8|574.4|575|574.6|574.8|574.4|2000
1655727060000|2022-06-20 12:11:00|574.6|574.2|575|574.6|575|574.6|574.6|574.2|14177
1655727070000|2022-06-20 12:11:10|574.8||574.8||574.8||574.8||0
1655727080000|2022-06-20 12:11:20|||||||||292
1655727100000|2022-06-20 12:11:40||574.4||574.4||574.4||574.4|0
1655727120000|2022-06-20 12:12:00|575|574.6|574.8|574.4|575|574.6|574.8|574.4|60
1655727130000|2022-06-20 12:12:10|574.6|574.6|574.8|574.4|574.8|574.6|574.6|574.4|1500
1655727180000|2022-06-20 12:13:00|574.6||574.6||574.6||574.6||0
1655727190000|2022-06-20 12:13:10|574.8||574.8||574.8||574.8||1338
1655727200000|2022-06-20 12:13:20|575|574.6|575|574.6|575|574.6|575|574.6|0
1655727210000|2022-06-20 12:13:30|574.8||574.8||574.8||574.8||0
1655727220000|2022-06-20 12:13:40|574.6|574.4|574.6|574.4|574.8|574.4|574.6|574.4|3212
1655727230000|2022-06-20 12:13:50|574.8||574.8||574.8||574.8||0
1655727240000|2022-06-20 12:14:00|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|1896
1655727260000|2022-06-20 12:14:20|574.4|574.4|574.6|574.2|574.6|574.4|574.4|574.2|2356
1655727270000|2022-06-20 12:14:30|574.4||574.4||574.4||574.4||0
1655727280000|2022-06-20 12:14:40|574.2|574|574.2|574|574.2|574|574.2|574|752
1655727310000|2022-06-20 12:15:10|574.4|574.2|574.4|574|574.4|574.2|574.4|574|1680
1655727320000|2022-06-20 12:15:20|574.6|574.2|574.6|574.2|574.8|574.6|574.4|574|59672
1655727340000|2022-06-20 12:15:40|574.4|574|574.4|574|574.4|574|574.4|574|7327
1655727350000|2022-06-20 12:15:50||574.2||574.2||574.2||574.2|0
1655727360000|2022-06-20 12:16:00|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.4|1390
1655727370000|2022-06-20 12:16:10|||||||||188
1655727390000|2022-06-20 12:16:30|||||||||12
1655727410000|2022-06-20 12:16:50|||||||||11
1655727420000|2022-06-20 12:17:00|||||||||2
1655727430000|2022-06-20 12:17:10|||||||||2833
1655727490000|2022-06-20 12:18:10|||||||||2
1655727500000|2022-06-20 12:18:20|||||||||2886
1655727510000|2022-06-20 12:18:30|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|736
1655727520000|2022-06-20 12:18:40|575|574.8|575|574.8|575|574.8|575|574.6|2673
1655727530000|2022-06-20 12:18:50|574.8|574.6|574.6|574.2|575|574.8|574.6|574.2|22058
1655727540000|2022-06-20 12:19:00|574.4|574.4|574.4|574.2|574.4|574.4|574.4|574.2|2500
1655727560000|2022-06-20 12:19:20|||||||||38
1655727600000|2022-06-20 12:20:00|574.2|574|574.2|574|574.4|574|574.2|574|1014
1655727640000|2022-06-20 12:20:40|||||||||1
1655727650000|2022-06-20 12:20:50||573.8||573.8||573.8||573.8|3369
1655727670000|2022-06-20 12:21:10|||||||||1802
1655727700000|2022-06-20 12:21:40||574||574||574||574|5778
1655727780000|2022-06-20 12:23:00|574.4|574.2|574.4|574.2|574.4|574.2|574.2|574|5273
1655727810000|2022-06-20 12:23:30|574.6|574.4|574.8|574.4|574.8|574.4|574.6|574.4|4670
1655727820000|2022-06-20 12:23:40|574.6||574.8||574.8||574.6||0
1655727830000|2022-06-20 12:23:50|575|574.6|575.4|575.2|575.6|575.2|575|574.4|74145
1655727840000|2022-06-20 12:24:00|575.6|575.4|575.8|575.4|575.8|575.6|575.6|575.4|8402
1655727850000|2022-06-20 12:24:10||575.6||575.4||575.6||575.4|3439
1655727860000|2022-06-20 12:24:20|575.6||575.8||575.8||575.6||0
1655727870000|2022-06-20 12:24:30|||||||||1296
1655727880000|2022-06-20 12:24:40||575.6||575.6||575.6||575.6|0
1655727920000|2022-06-20 12:25:20|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|4819
1655727940000|2022-06-20 12:25:40||575.2||575.2||575.2||575.2|1683
1655727950000|2022-06-20 12:25:50|575.4|575|575.4|575|575.6|575|575.2|575|14808
1655727990000|2022-06-20 12:26:30||575.2||575.2||575.2||575.2|0
1655728000000|2022-06-20 12:26:40||575||575||575||575|0
1655728010000|2022-06-20 12:26:50|575.2||575.2||575.2||575.2||0
1655728030000|2022-06-20 12:27:10|575|574.8|575|574.6|575|574.8|575|574.6|3814
1655728040000|2022-06-20 12:27:20||574.8||574.6||574.8||574.6|0
1655728060000|2022-06-20 12:27:40|||||||||2129
1655728080000|2022-06-20 12:28:00||574.8||574.8||574.8||574.8|1795
1655728090000|2022-06-20 12:28:10|575.2|575|575.4|575|575.4|575|575.2|575|6737
1655728110000|2022-06-20 12:28:30|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|2569
1655728120000|2022-06-20 12:28:40|575||575.2||575.2||575||0
1655728130000|2022-06-20 12:28:50|575.4|575|575.4|575|575.4|575|575.4|575|0
1655728140000|2022-06-20 12:29:00|575.2|574.8|575|574.6|575.4|574.8|575|574.6|5743
1655728180000|2022-06-20 12:29:40|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|1593
1655728210000|2022-06-20 12:30:10|575|574.6|575|574.6|575.2|574.8|575|574.6|4163
1655728220000|2022-06-20 12:30:20||574.8||574.6||574.8||574.6|0
1655728240000|2022-06-20 12:30:40||574.8||574.6||574.8||574.6|0
1655728260000|2022-06-20 12:31:00||574.8||574.6||574.8||574.6|0
1655728280000|2022-06-20 12:31:20|574.8||574.8||574.8||574.8||0
1655728310000|2022-06-20 12:31:50|574.6|574.4|574.8|574.4|574.8|574.4|574.6|574.4|3223
1655728340000|2022-06-20 12:32:20|574.6|574.2|574.6|574.2|574.8|574.2|574.6|574.2|2169
1655728390000|2022-06-20 12:33:10|574.8|574.4|575|574.6|575|574.8|574.8|574.4|4203
1655728400000|2022-06-20 12:33:20|574.8||575||575||574.8||0
1655728410000|2022-06-20 12:33:30|574.8|574.4|574.8|574.4|574.8|574.6|574.8|574.4|1969
1655728420000|2022-06-20 12:33:40||574.6||574.6||574.6||574.6|0
1655728430000|2022-06-20 12:33:50||574.4||574.4||574.6||574.4|0
1655728440000|2022-06-20 12:34:00||574.6||574.4||574.6||574.4|0
1655728460000|2022-06-20 12:34:20||574.6||574.6||574.6||574.4|0
1655728480000|2022-06-20 12:34:40||574.4||574.4||574.4||574.4|0
1655728490000|2022-06-20 12:34:50||574.6||574.6||574.6||574.6|1770
1655728510000|2022-06-20 12:35:10||574.4||574.4||574.4||574.4|0
1655728530000|2022-06-20 12:35:30|574.6|574.2|574.6|574.2|574.6|574.2|574.4|574.2|1431
1655728540000|2022-06-20 12:35:40|574.4|574|574.4|574|574.6|574|574.4|574|965
1655728560000|2022-06-20 12:36:00||574.2||574.2||574.2||574.2|942
1655728580000|2022-06-20 12:36:20||574||574||574||574|0
1655728600000|2022-06-20 12:36:40|574.2|573.8|574.2|573.8|574.2|573.8|574.2|573.8|0
1655728610000|2022-06-20 12:36:50||574||574||574||573.8|0
1655728620000|2022-06-20 12:37:00||573.8||574||574||573.8|0
1655728630000|2022-06-20 12:37:10||573.8||573.8||573.8||573.8|0
1655728640000|2022-06-20 12:37:20||574||573.8||574||573.8|0
1655728680000|2022-06-20 12:38:00|||||||||200
1655728700000|2022-06-20 12:38:20||574||574||574||574|0
1655728710000|2022-06-20 12:38:30|574|573.8|574|573.6|574|573.8|574|573.6|0
1655728720000|2022-06-20 12:38:40||573.8||573.6||573.8||573.6|0
1655728740000|2022-06-20 12:39:00||573.8||573.8||573.8||573.8|0
1655728860000|2022-06-20 12:41:00|574.2||574.2||574.2||574||1100
1655728870000|2022-06-20 12:41:10||574||573.8||574||573.8|0
1655728880000|2022-06-20 12:41:20||574||574||574||573.8|0
1655728890000|2022-06-20 12:41:30|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574|2573
1655728900000|2022-06-20 12:41:40||574||574||574||574|0
1655728910000|2022-06-20 12:41:50||574.2||574.2||574.2||574.2|0
1655728930000|2022-06-20 12:42:10|574.6||574.6||574.6||574.6||0
1655728940000|2022-06-20 12:42:20||574.4||574.4||574.4||574.2|0
1655728970000|2022-06-20 12:42:50|574.8|574.6|575|574.6|575|574.6|574.8|574.4|2652
1655729000000|2022-06-20 12:43:20||574.8||574.8||574.8||574.8|0
1655729040000|2022-06-20 12:44:00|575.2|575|575.4|575|575.4|575|575.2|575|1738
1655729050000|2022-06-20 12:44:10|575.2|574.8|575.2|574.8|575.4|574.8|575.2|574.8|1767
1655729080000|2022-06-20 12:44:40|||||||||69
1655729100000|2022-06-20 12:45:00||575||574.8||575||574.8|1000
1655729160000|2022-06-20 12:46:00||575||575||575||575|2072
1655729170000|2022-06-20 12:46:10|575.4|575.2|575.4|575|575.4|575.2|575.4|575|1707
1655729190000|2022-06-20 12:46:30||575.2||575.2||575.2||575.2|0
1655729200000|2022-06-20 12:46:40||575||575||575||575|29
1655729250000|2022-06-20 12:47:30|575.6|575.2|575.6|575.2|575.8|575.4|575.4|575|1027
1655729260000|2022-06-20 12:47:40|575.4|575|575.4|575|575.4|575.2|575.2|574.8|6955
1655729270000|2022-06-20 12:47:50|575.2|575.2|575.4|575.2|575.4|575.2|575.2|575.2|500
1655729280000|2022-06-20 12:48:00|575.6||575.6||575.6||575.6||0
1655729290000|2022-06-20 12:48:10|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1655729300000|2022-06-20 12:48:20|575.6||575.8||575.8||575.6||0
1655729330000|2022-06-20 12:48:50|575.6|575.2|575.8|575.4|575.8|575.4|575.6|575.2|3752
1655729350000|2022-06-20 12:49:10|575.6|575.2|575.4|575|575.6|575.2|575.4|575|23851
1655729360000|2022-06-20 12:49:20|||||||||1266
1655729370000|2022-06-20 12:49:30|575.6|575.2|575.6|575.4|575.6|575.4|575.6|575|4152
1655729400000|2022-06-20 12:50:00|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|1614
1655729490000|2022-06-20 12:51:30|576|575.8|576|575.6|576|575.8|576|575.6|6746
1655729550000|2022-06-20 12:52:30|575.8||575.8||575.8||575.8||0
1655729560000|2022-06-20 12:52:40|576|575.4|575.8|575.4|576|575.6|575.6|575.4|9026
1655729570000|2022-06-20 12:52:50||575.6||575.4||575.6||575.4|0
1655729590000|2022-06-20 12:53:10||575.6||575.4||575.6||575.4|1309
1655729600000|2022-06-20 12:53:20|575.6||575.6||575.8||575.6||0
1655729630000|2022-06-20 12:53:50|||||||||3311
1655729640000|2022-06-20 12:54:00|575.4|575.2|575.6|575.2|575.8|575.6|575.4|575|13022
1655729660000|2022-06-20 12:54:20|575.8|575.4|575.8|575.6|575.8|575.6|575.8|575.2|11256
1655729670000|2022-06-20 12:54:30|576||576||576||576||1000
1655729710000|2022-06-20 12:55:10|575.8||575.8||575.8||575.8||0
1655729750000|2022-06-20 12:55:50|576|575.8|576|575.6|576|575.8|576|575.6|5364
1655729770000|2022-06-20 12:56:10|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|1164
1655729780000|2022-06-20 12:56:20|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1655729790000|2022-06-20 12:56:30||575.4||575.2||575.4||575.2|194
1655729800000|2022-06-20 12:56:40||575.4||575.4||575.4||575.4|0
1655729810000|2022-06-20 12:56:50|575.8|575.6|576|575.6|576|575.6|575.8|575.6|2448
1655729820000|2022-06-20 12:57:00||575.8||575.8||575.8||575.8|17320
1655729860000|2022-06-20 12:57:40||575.6||575.6||575.6||575.6|4141
1655729880000|2022-06-20 12:58:00|575.8|575.4|575.8|575.4|575.8|575.4|575.6|575.4|5013
1655729940000|2022-06-20 12:59:00||575.6||575.4||575.6||575.4|0
1655730000000|2022-06-20 13:00:00|575.6||575.6||575.6||575.6||0
1655730020000|2022-06-20 13:00:20|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|2998
1655730060000|2022-06-20 13:01:00|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|9913
1655730090000|2022-06-20 13:01:30|575.4|575|575.2|575|575.6|575|575.2|575|2106
1655730100000|2022-06-20 13:01:40|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|1506
1655730110000|2022-06-20 13:01:50|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|2076
1655730120000|2022-06-20 13:02:00|575.8|575.4|576.2|575.8|576.6|576.2|575.8|575.4|17310
1655730130000|2022-06-20 13:02:10|576|575.6|575.8|575.4|576|575.6|575.8|575.4|5203
1655730140000|2022-06-20 13:02:20|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1655730150000|2022-06-20 13:02:30||575.4||575.4||575.4||575.2|0
1655730160000|2022-06-20 13:02:40|||||||||961
1655730170000|2022-06-20 13:02:50|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|2555
1655730180000|2022-06-20 13:03:00||575.4||575.4||575.4||575.4|1149
1655730210000|2022-06-20 13:03:30|575.6||575.8||575.8||575.6||13837
1655730220000|2022-06-20 13:03:40||575.6||575.4||575.6||575.4|0
1655730240000|2022-06-20 13:04:00|576|575.6|576.2|576|576.2|576|576|575.4|17660
1655730260000|2022-06-20 13:04:20|576|575.8|575.6|575.2|576|575.8|575.6|575.2|24170
1655730270000|2022-06-20 13:04:30|575.8|575.4|576|575.6|576|575.8|575.8|575.4|4209
1655730280000|2022-06-20 13:04:40|575.8|575.4|575.8|575.4|576|575.4|575.6|575.4|2101
1655730300000|2022-06-20 13:05:00|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1655730310000|2022-06-20 13:05:10||575.4||575.4||575.4||575.4|0
1655730330000|2022-06-20 13:05:30||575.2||575.4||575.4||575.2|953
1655730370000|2022-06-20 13:06:10|575.8|575.6|575.8|575.4|575.8|575.6|575.8|575.4|3809
1655730380000|2022-06-20 13:06:20||575.6||575.6||575.6||575.6|0
1655730390000|2022-06-20 13:06:30||575.4||575.6||575.6||575.4|0
1655730410000|2022-06-20 13:06:50|576|575.8|576|575.8|576|575.8|576|575.8|1353
1655730420000|2022-06-20 13:07:00|575.8|575.6|576|575.6|576|575.6|575.8|575.6|0
1655730430000|2022-06-20 13:07:10||575.8||575.8||575.8||575.8|0
1655730450000|2022-06-20 13:07:30|576.2|576|576.4|576|576.4|576|576.2|575.8|1797
1655730470000|2022-06-20 13:07:50|576.2|575.8|576|575.8|576.4|576|576|575.8|4339
1655730480000|2022-06-20 13:08:00||575.6||575.6||575.8||575.6|5749
1655730490000|2022-06-20 13:08:10|575.8||575.8||575.8||575.8||0
1655730510000|2022-06-20 13:08:30|576||576||576||576||1457
1655730530000|2022-06-20 13:08:50|575.8||575.8||575.8||575.8||0
1655730540000|2022-06-20 13:09:00|576|575.4|576|575.6|576|575.6|575.8|575.4|0
1655730560000|2022-06-20 13:09:20|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1655730590000|2022-06-20 13:09:50||575.6||575.6||575.6||575.6|0
1655730600000|2022-06-20 13:10:00||575.4||575.4||575.4||575.4|265
1655730620000|2022-06-20 13:10:20||575.6||575.6||575.6||575.6|0
1655730670000|2022-06-20 13:11:10|576|575.8|576.4|576|576.6|576.2|576|575.8|42358
1655730680000|2022-06-20 13:11:20|||||||||283
1655730720000|2022-06-20 13:12:00|576.2|575.8|576|575.6|576.4|575.8|576|575.6|7995
1655730730000|2022-06-20 13:12:10|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1655730800000|2022-06-20 13:13:20|575.6||575.6||575.6||575.6||0
1655730810000|2022-06-20 13:13:30||575.2||575.2||575.4||575.2|7305
1655730830000|2022-06-20 13:13:50|575.8|575.4|575.6|575.4|575.8|575.6|575.6|575.2|7827
1655730840000|2022-06-20 13:14:00|575.8|575.6|575.8|575.4|575.8|575.6|575.6|575.4|3901
1655730920000|2022-06-20 13:15:20||575.6||575.4||575.6||575.4|1287
1655730930000|2022-06-20 13:15:30|576|575.6|575.6|575.4|576|575.8|575.6|575.2|82166
1655730940000|2022-06-20 13:15:40|575.8|575.2|576|575.6|576|575.6|575.8|575.2|11109
1655730950000|2022-06-20 13:15:50|575.8|575.4|576|575.6|576|575.6|575.8|575.4|3146
1655730980000|2022-06-20 13:16:20||575.8||575.8||575.8||575.8|0
1655730990000|2022-06-20 13:16:30||575.6||575.6||575.6||575.6|962
1655731020000|2022-06-20 13:17:00||575.8||575.6||575.8||575.6|0
1655731040000|2022-06-20 13:17:20|576.2|575.8|576.4|576|576.4|576|576.2|575.8|6906
1655731050000|2022-06-20 13:17:30|576.2||576.4||576.4||576.2||5170
1655731090000|2022-06-20 13:18:10|576.2||576.4||576.4||576.2||12194
1655731100000|2022-06-20 13:18:20|576.2|575.8|576.4|576.2|576.6|576.4|576|575.8|32549
1655731110000|2022-06-20 13:18:30|576.2|576|576.2|575.8|576.2|576|576.2|575.8|4237
1655731170000|2022-06-20 13:19:30|576|576|576|575.8|576.2|576|576|575.6|2604
1655731180000|2022-06-20 13:19:40|576.2|576|576.4|576.2|576.6|576.2|576.2|576|3219
1655731190000|2022-06-20 13:19:50|576.6||576.6||576.6||576.6||142
1655731200000|2022-06-20 13:20:00|||||||||420
1655731220000|2022-06-20 13:20:20|||||||||449
1655731250000|2022-06-20 13:20:50|576.8|576.4|576.8|576.4|577|576.6|576.8|576.4|1276
1655731260000|2022-06-20 13:21:00|||||||||2321
1655731270000|2022-06-20 13:21:10|576.6||576.6||576.6||576.6||1426
1655731280000|2022-06-20 13:21:20|576.8||576.6||576.8||576.6||0
1655731300000|2022-06-20 13:21:40|576.8||576.8||576.8||576.6||3198
1655731320000|2022-06-20 13:22:00|||||||||2165
1655731330000|2022-06-20 13:22:10|577|576.6|577|576.6|577|576.8|576.8|576.6|19304
1655731340000|2022-06-20 13:22:20|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|1348
1655731350000|2022-06-20 13:22:30|576.6|576.2|576.4|576.2|576.6|576.2|576.4|576|8267
1655731360000|2022-06-20 13:22:40|576.6|576|576.4|576.2|576.6|576.2|576.4|576|1000
1655731380000|2022-06-20 13:23:00|||||||||5027
1655731390000|2022-06-20 13:23:10|||||||||2419
1655731410000|2022-06-20 13:23:30|576.2|576|576.2|575.8|576.2|576|576.2|575.8|3443
1655731430000|2022-06-20 13:23:50|||||||||566
1655731440000|2022-06-20 13:24:00|576|575.6|575.8|575.4|576|575.6|575.8|575.4|2790
1655731450000|2022-06-20 13:24:10|576|575.6|576|575.6|576|575.6|576|575.6|1121
1655731480000|2022-06-20 13:24:40|||||||||1365
1655731500000|2022-06-20 13:25:00||575.8||575.8||575.8||575.8|0
1655731520000|2022-06-20 13:25:20|576.2||576.2||576.2||576.2||3857
1655731530000|2022-06-20 13:25:30|576||576||576||576||1182
1655731540000|2022-06-20 13:25:40|576.2||576.2||576.2||576.2||2452
1655731550000|2022-06-20 13:25:50|576||576.2||576.2||576||900
1655731560000|2022-06-20 13:26:00|||||||||1976
1655731570000|2022-06-20 13:26:10||576||575.8||576||575.8|5544
1655731590000|2022-06-20 13:26:30|576.4|576|576.4|576|576.4|576|576.4|576|8449
1655731600000|2022-06-20 13:26:40|576.6|576.2|576.4|576|576.6|576.4|576.4|576|1574
1655731620000|2022-06-20 13:27:00|||||||||792
1655731630000|2022-06-20 13:27:10|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|0
1655731640000|2022-06-20 13:27:20||576.4||576.2||576.4||576.2|7344
1655731660000|2022-06-20 13:27:40|||||||||669
1655731680000|2022-06-20 13:28:00|576.8|576.4|577|576.6|577|576.6|576.8|576.4|4559
1655731690000|2022-06-20 13:28:10||576.8||576.8||576.8||576.8|0
1655731720000|2022-06-20 13:28:40||576.6||576.8||576.8||576.6|0
1655731730000|2022-06-20 13:28:50||576.6||576.8||576.8||576.6|0
1655731750000|2022-06-20 13:29:10|577.2|577|577.4|577|577.4|577|577.2|577|3207
1655731760000|2022-06-20 13:29:20|577.6|577.2|577.4|577|577.6|577.2|577.4|577|5852
1655731790000|2022-06-20 13:29:50|577.2||577.2||577.2||577.2||0
1655731800000|2022-06-20 13:30:00|577.4|576.8|577.4|577|577.4|577|577.4|576.8|2011
1655731810000|2022-06-20 13:30:10|577.6|577.2|577.4|577.2|577.6|577.2|577.4|577|0
1655731820000|2022-06-20 13:30:20|577.6|577.4|577.8|577.4|577.8|577.4|577.6|577.4|2393
1655731830000|2022-06-20 13:30:30|577.6|577.2|577.6|577.2|577.8|577.4|577.6|577.2|0
1655731840000|2022-06-20 13:30:40|577.8|577.4|578|577.6|578|577.6|577.6|577.4|1475
1655731850000|2022-06-20 13:30:50|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.4|0
1655731860000|2022-06-20 13:31:00|578|577.6|578|577.6|578|577.6|578|577.6|0
1655731870000|2022-06-20 13:31:10|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.4|560
1655731880000|2022-06-20 13:31:20|577.6|577.2|577.2|576.8|577.8|577.2|577.2|576.8|3727
1655731890000|2022-06-20 13:31:30|577|576.6|577|576.8|577.2|576.8|576.8|576.4|8603
1655731900000|2022-06-20 13:31:40|577.2|577|577.2|576.8|577.2|577|577|576.6|850
1655731910000|2022-06-20 13:31:50||577||576.8||577||576.8|0
1655731920000|2022-06-20 13:32:00||577||577||577||577|0
1655731940000|2022-06-20 13:32:20|577.4|577.2|577.6|577.4|577.6|577.4|577.4|577.2|0
1655731980000|2022-06-20 13:33:00|577.8|577.6|578.4|578|578.6|578.2|577.8|577.4|15187
1655731990000|2022-06-20 13:33:10|578.6|578.2|578.4|578.2|578.6|578.4|578.4|578|14794
1655732000000|2022-06-20 13:33:20|578.6||578.4||578.6||578.4||0
1655732010000|2022-06-20 13:33:30|578.6|578|578.4|578|578.6|578|578.4|578|0
1655732030000|2022-06-20 13:33:50|||||||||3078
1655732040000|2022-06-20 13:34:00|578.2|577.8|578.2|577.8|578.2|577.8|578.2|577.8|4496
1655732070000|2022-06-20 13:34:30||578||578||578||578|601
1655732080000|2022-06-20 13:34:40|578|577.8|578|577.8|578.2|577.8|578|577.8|687
1655732090000|2022-06-20 13:34:50||577.6||577.6||577.6||577.6|4142
1655732100000|2022-06-20 13:35:00||577.8||577.8||577.8||577.6|0
1655732110000|2022-06-20 13:35:10|578.2|578|578.4|578|578.4|578|578.2|578|5791
1655732130000|2022-06-20 13:35:30|578.2|577.8|578.2|577.8|578.2|577.8|578.2|577.8|1062
1655732140000|2022-06-20 13:35:40|578.4|578|578.4|578.2|578.6|578.2|578.4|578|2264
1655732150000|2022-06-20 13:35:50|578.6|578.4|578.6|578.4|578.6|578.4|578.6|578.4|1043
1655732160000|2022-06-20 13:36:00|578.8||578.6||578.8||578.6||8161
1655732170000|2022-06-20 13:36:10|578|578.2|578|577.6|578|578.4|577.8|577.6|54625
1655732180000|2022-06-20 13:36:20|577.8|577.4|577.8|577.4|578|577.6|577.8|577.4|3759
1655732230000|2022-06-20 13:37:10|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|2069
1655732250000|2022-06-20 13:37:30|577.8|577.4|578.4|578|578.4|578.2|577.8|577.2|90782
1655732260000|2022-06-20 13:37:40|578.6|578.2|578.8|578.4|578.8|578.4|578.4|578|12155
1655732270000|2022-06-20 13:37:50|579|578.6|579|578.6|579|578.8|578.8|578.6|14420
1655732280000|2022-06-20 13:38:00|578.8||578.8||578.8||578.8||0
1655732290000|2022-06-20 13:38:10||578.4||578.6||578.6||578.4|2504
1655732300000|2022-06-20 13:38:20|579|578.8|579|578.6|579|578.8|579|578.6|4182
1655732310000|2022-06-20 13:38:30||578.8||578.8||578.8||578.8|0
1655732320000|2022-06-20 13:38:40||578.6||578.6||578.6||578.6|0
1655732330000|2022-06-20 13:38:50|578.8||578.8||578.8||578.8||0
1655732340000|2022-06-20 13:39:00|579||579||579||579||1356
1655732350000|2022-06-20 13:39:10|578.8|578.8|578.8|578.6|579|578.8|578.8|578.6|21916
1655732360000|2022-06-20 13:39:20|579||579||579||579||0
1655732370000|2022-06-20 13:39:30|578.8||579||579||578.8||0
1655732390000|2022-06-20 13:39:50|578.8||579||579||578.8||0
1655732400000|2022-06-20 13:40:00|578.8||579||579||578.8||0
1655732410000|2022-06-20 13:40:10|578.8|578.4|578.6|578.4|579|578.4|578.6|578.4|17323
1655732420000|2022-06-20 13:40:20|578.4|578.2|578.6|578.2|578.6|578.2|578.4|578.2|920
1655732440000|2022-06-20 13:40:40|578.4|578|578.4|578.2|578.6|578.2|578.4|578|1727
1655732460000|2022-06-20 13:41:00|578.6|578.4|578.8|578.6|578.8|578.6|578.6|578.4|5107
1655732470000|2022-06-20 13:41:10|579||578.8||579||578.8||1661
1655732480000|2022-06-20 13:41:20|578.6|578.4|578.6|578.4|578.6|578.4|578.6|578.2|1408
1655732490000|2022-06-20 13:41:30|||||||||1094
1655732520000|2022-06-20 13:42:00|578.8|578.6|579|578.6|579|578.8|578.8|578.6|2068
1655732530000|2022-06-20 13:42:10||578.8||578.8||578.8||578.8|0
1655732560000|2022-06-20 13:42:40|579.2|579|579.2|578.8|579.2|579|579.2|578.8|3422
1655732570000|2022-06-20 13:42:50||579||578.8||579||578.8|0
1655732580000|2022-06-20 13:43:00|579.4|579|579.2|579|579.4|579.2|579.2|579|4018
1655732590000|2022-06-20 13:43:10|579.4||579.2||579.4||579.2||0
1655732600000|2022-06-20 13:43:20|579|578.8|579|578.8|579|578.8|579|578.8|19437
1655732610000|2022-06-20 13:43:30|578.8|578.6|578.8|578.4|578.8|578.6|578.6|578.2|18260
1655732620000|2022-06-20 13:43:40|579|578.6|579|578.6|579|578.8|578.8|578.6|8501
1655732630000|2022-06-20 13:43:50||578.8||578.6||578.8||578.6|0
1655732640000|2022-06-20 13:44:00|578.8|578.4|579|578.6|579|578.6|578.8|578.4|2411
1655732660000|2022-06-20 13:44:20|578.8|578.4|579|578.6|579|578.6|578.8|578.4|494
1655732670000|2022-06-20 13:44:30|578.8||578.8||579||578.8||0
1655732680000|2022-06-20 13:44:40|579||579||579||578.8||461
1655732690000|2022-06-20 13:44:50|578.8||578.8||578.8||578.8||0
1655732700000|2022-06-20 13:45:00|579|578.4|578.6|578.4|579|578.4|578.6|578.2|3959
1655732710000|2022-06-20 13:45:10|578.8|578.2|578.6|578.2|578.8|578.2|578.4|578.2|0
1655732720000|2022-06-20 13:45:20|578.4||578.4||578.4||578.4||0
1655732770000|2022-06-20 13:46:10|||||||||500
1655732780000|2022-06-20 13:46:20|578.2|578|578.2|578|578.2|578|578.2|578|4153
1655732790000|2022-06-20 13:46:30||577.8||577.8||578||577.8|4188
1655732800000|2022-06-20 13:46:40|578||578||578||578||0
1655732810000|2022-06-20 13:46:50||577.6||577.6||577.6||577.6|2005
1655732820000|2022-06-20 13:47:00|577.8|577.4|577.2|577|578|577.6|577.2|577|47994
1655732830000|2022-06-20 13:47:10|577.4|577.2|577.2|577|577.4|577.2|577.2|577|9602
1655732850000|2022-06-20 13:47:30|577.4||577.4||577.4||577.4||859
1655732870000|2022-06-20 13:47:50|577.2|576.8|577|576.8|577.4|576.8|577|576.8|5384
1655732890000|2022-06-20 13:48:10|577.2|577|577.4|577|577.4|577.2|577.2|576.8|26056
1655732910000|2022-06-20 13:48:30|577.6|577.2|578|577.6|578|577.6|577.6|577|4604
1655732920000|2022-06-20 13:48:40|578.2|577.8|578.2|577.8|578.2|578|578.2|577.8|2058
1655732930000|2022-06-20 13:48:50|578|577.6|578|577.6|578|577.6|578|577.6|0
1655732940000|2022-06-20 13:49:00|578.2|577.8|578.2|578|578.2|578|578.2|577.8|0
1655732950000|2022-06-20 13:49:10||577.8||577.8||577.8||577.8|2713
1655732960000|2022-06-20 13:49:20|578||578.2||578.2||578||0
1655732980000|2022-06-20 13:49:40|578||578||578.2||578||0
1655732990000|2022-06-20 13:49:50|577.8|577.6|577.8|577.6|578|577.6|577.8|577.4|1583
1655733000000|2022-06-20 13:50:00|577.6|577.4|577.8|577.4|577.8|577.4|577.6|577.4|2737
1655733010000|2022-06-20 13:50:10|578|577.6|578|577.6|578|577.6|578|577.6|1729
1655733020000|2022-06-20 13:50:20|577.8|577.8|578|577.6|578|577.8|577.8|577.6|0
1655733030000|2022-06-20 13:50:30||577.8||577.8||577.8||577.8|0
1655733040000|2022-06-20 13:50:40|578.2|578|578.2|577.8|578.2|578|578.2|577.8|3000
1655733050000|2022-06-20 13:50:50|578.4|578|578.2|578|578.4|578.2|578.2|578|2649
1655733080000|2022-06-20 13:51:20|578|577.8|578|577.8|578|577.8|578|577.8|2476
1655733090000|2022-06-20 13:51:30|578.2|578|578.2|578|578.2|578|578.2|578|122
1655733100000|2022-06-20 13:51:40|578.4|577.8|578.4|578|578.4|578|578.4|577.8|2457
1655733110000|2022-06-20 13:51:50|||||||||500
1655733120000|2022-06-20 13:52:00|||||||||728
1655733140000|2022-06-20 13:52:20|578.6|578.2|578.6|578.2|578.8|578.4|578.4|578.2|3922
1655733160000|2022-06-20 13:52:40|578.4||578.6||578.6||578.4||0
1655733170000|2022-06-20 13:52:50|578.4||578.4||578.6||578.4||11000
1655733180000|2022-06-20 13:53:00|578.6||578.6||578.6||578.4||0
1655733190000|2022-06-20 13:53:10||578.4||578.2||578.4||578.2|0
1655733200000|2022-06-20 13:53:20|578.4||578.6||578.6||578.4||994
1655733210000|2022-06-20 13:53:30||578.4||578.2||578.4||578.2|1354
1655733220000|2022-06-20 13:53:40|578.4||578.4||578.4||578.4||0
1655733230000|2022-06-20 13:53:50|578.6|578.4|578.6|578.2|578.6|578.4|578.6|578.2|734
1655733240000|2022-06-20 13:54:00||578.4||578.4||578.4||578.4|0
1655733250000|2022-06-20 13:54:10||578.2||578.4||578.4||578.2|900
1655733260000|2022-06-20 13:54:20|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|2821
1655733280000|2022-06-20 13:54:40|578.6|578.4|578.8|578.6|578.8|578.6|578.6|578.2|5560
1655733340000|2022-06-20 13:55:40|579|578.8|578.8|578.6|579|578.8|578.8|578.6|5939
1655733360000|2022-06-20 13:56:00|||||||||786
1655733380000|2022-06-20 13:56:20|578.6|578.4|578.4|578.2|578.6|578.4|578.4|578.2|3586
1655733390000|2022-06-20 13:56:30|578.6|578|578.4|578.2|578.6|578.2|578.4|578|0
1655733400000|2022-06-20 13:56:40|||||||||1032
1655733440000|2022-06-20 13:57:20|578.2|578|578.2|578|578.2|578|578.2|578|2087
1655733470000|2022-06-20 13:57:50|578|577.8|578|577.6|578.2|577.8|578|577.6|3129
1655733480000|2022-06-20 13:58:00||577.8||577.6||577.8||577.6|0
1655733490000|2022-06-20 13:58:10||577.8||577.6||577.8||577.6|0
1655733500000|2022-06-20 13:58:20|577.8|577.4|577.8|577.4|578|577.6|577.8|577.4|535
1655733510000|2022-06-20 13:58:30|578|577.6|578|577.6|578|577.6|578|577.6|2003
1655733520000|2022-06-20 13:58:40|577.8||578||578||577.8||3820
1655733540000|2022-06-20 13:59:00|||||||||1000
1655733580000|2022-06-20 13:59:40|577.8||578||578||577.8||126
1655733590000|2022-06-20 13:59:50|577.8||578||578||577.8||0
1655733600000|2022-06-20 14:00:00|577.8||578||578||577.8||0
1655733610000|2022-06-20 14:00:10|577.8|577.4|577.8|577.6|578|577.6|577.8|577.4|0
1655733620000|2022-06-20 14:00:20|578||578||578||578||1870
1655733630000|2022-06-20 14:00:30|578.2|577.8|578|577.8|578.4|578|578|577.6|2926
1655733640000|2022-06-20 14:00:40|578.2||578.2||578.2||578.2||0
1655733660000|2022-06-20 14:01:00||578||578||578||578|0
1655733680000|2022-06-20 14:01:20||577.8||577.8||577.8||577.8|1140
1655733690000|2022-06-20 14:01:30|||||||||999
1655733700000|2022-06-20 14:01:40|578.4|578|578.4|578|578.4|578|578.4|578|103
1655733710000|2022-06-20 14:01:50|578.2|577.8|578.2|578|578.2|578|578.2|577.8|1654
1655733730000|2022-06-20 14:02:10|578.4|578.2|578.6|578.2|578.6|578.4|578.4|578.2|11774
1655733750000|2022-06-20 14:02:30|578.4||578.6||578.6||578.4||0
1655733770000|2022-06-20 14:02:50||578.4||578.4||578.4||578.4|461
1655733780000|2022-06-20 14:03:00|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|3226
1655733790000|2022-06-20 14:03:10|579|578.8|579|578.8|579|578.8|579|578.8|3928
1655733800000|2022-06-20 14:03:20|||||||||334
1655733840000|2022-06-20 14:04:00|579.2|579|579.2|579|579.4|579|579.2|579|2695
1655733850000|2022-06-20 14:04:10|579.4||579.4||579.4||579.2||1324
1655733860000|2022-06-20 14:04:20|579.2||579.2||579.2||579.2||0
1655733870000|2022-06-20 14:04:30|579|578.8|579.2|578.8|579.2|578.8|579|578.8|3032
1655733880000|2022-06-20 14:04:40|579|578.6|578.8|578.6|579|578.6|578.8|578.6|2421
1655733910000|2022-06-20 14:05:10|578.6|578.4|578.4|578.2|578.6|578.4|578.4|578.2|3890
1655733940000|2022-06-20 14:05:40|578.6|578.4|578.6|578.2|578.6|578.4|578.6|578.2|1145
1655733950000|2022-06-20 14:05:50|578.4|578.4|578.6|578.2|578.6|578.4|578.4|578.2|4007
1655733960000|2022-06-20 14:06:00|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1655733980000|2022-06-20 14:06:20|578.6||578.8||578.8||578.6||0
1655733990000|2022-06-20 14:06:30|||||||||565
1655734000000|2022-06-20 14:06:40|578.6|578.2|578.6|578.2|578.8|578.4|578.6|578.2|0
1655734010000|2022-06-20 14:06:50|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1655734020000|2022-06-20 14:07:00|578.6|578.2|578.8|578.4|578.8|578.4|578.6|578.2|0
1655734030000|2022-06-20 14:07:10||578.6||578.4||578.6||578.4|0
1655734040000|2022-06-20 14:07:20|578.6||578.8||578.8||578.6||579
1655734080000|2022-06-20 14:08:00|578.6|578.2|578.4|578.2|578.8|578.2|578.4|578|12507
1655734090000|2022-06-20 14:08:10||578||578||578||578|594
1655734100000|2022-06-20 14:08:20|578.2|577.8|578|577.8|578.2|577.8|578|577.8|626
1655734120000|2022-06-20 14:08:40||577.6||577.6||577.6||577.6|802
1655734140000|2022-06-20 14:09:00|577.8|577.8|578|577.6|578|577.8|577.8|577.6|10033
1655734150000|2022-06-20 14:09:10|577.8||578||578||577.8||556
1655734170000|2022-06-20 14:09:30|577.8|577.4|577.8|577.6|577.8|577.6|577.8|577.4|0
1655734180000|2022-06-20 14:09:40|||||||||278
1655734200000|2022-06-20 14:10:00|578||577.8||578||577.8||4967
1655734220000|2022-06-20 14:10:20|577.6|577.4|577.6|577.4|577.6|577.4|577.6|577.4|727
1655734240000|2022-06-20 14:10:40|||||||||2600
1655734250000|2022-06-20 14:10:50|577.4|577.2|577.4|577.2|577.6|577.2|577.4|577.2|3991
1655734260000|2022-06-20 14:11:00|577.6||577.6||577.6||577.6||2944
1655734290000|2022-06-20 14:11:30|||||||||500
1655734300000|2022-06-20 14:11:40||577.4||577.4||577.4||577.4|0
1655734310000|2022-06-20 14:11:50|577.8|577.6|578|577.6|578.2|577.8|577.8|577.6|16610
1655734330000|2022-06-20 14:12:10|578.2|577.8|578|577.6|578.2|577.8|578|577.6|0
1655734350000|2022-06-20 14:12:30||577.8||577.8||577.8||577.8|0
1655734360000|2022-06-20 14:12:40|578.2|578|578.2|578|578.4|578|578.2|578|3561
1655734390000|2022-06-20 14:13:10||577.8||577.8||577.8||577.8|5967
1655734410000|2022-06-20 14:13:30|578|577.6|578|577.6|578|577.6|578|577.6|0
1655734430000|2022-06-20 14:13:50|577.8||578||578||577.8||22
1655734440000|2022-06-20 14:14:00|577.8|577.4|578|577.8|578|577.8|577.8|577.4|2491
1655734460000|2022-06-20 14:14:20|578.2|578|578.2|577.8|578.2|578|578.2|577.8|5662
1655734480000|2022-06-20 14:14:40|578||578.2||578.2||578||0
1655734530000|2022-06-20 14:15:30|||||||||896
1655734540000|2022-06-20 14:15:40|578|577.6|578|577.6|578|577.6|578|577.6|0
1655734560000|2022-06-20 14:16:00|||||||||718
1655734570000|2022-06-20 14:16:10||577.8||577.8||577.8||577.8|1000
1655734580000|2022-06-20 14:16:20|578.2|578|578.2|577.8|578.2|578|578.2|577.8|4578
1655734590000|2022-06-20 14:16:30|578|578|578.2|577.8|578.2|578|578|577.8|69
1655734610000|2022-06-20 14:16:50|578.4|578|578.2|578|578.4|578|578.2|578|11100
1655734640000|2022-06-20 14:17:20|578|577.8|578.2|577.8|578.2|577.8|578|577.8|2481
1655734660000|2022-06-20 14:17:40|578|578|578|577.8|578.2|578|578|577.8|1121
1655734670000|2022-06-20 14:17:50|578.2|578|578.4|578|578.4|578.2|578.2|577.8|5989
1655734680000|2022-06-20 14:18:00|578.2|578.2|578.4|578|578.4|578.2|578.2|578|97
1655734690000|2022-06-20 14:18:10|578.6|578.2|578.8|578.6|579|578.6|578.6|578|7448
1655734700000|2022-06-20 14:18:20|579||579||579||578.8||4435
1655734710000|2022-06-20 14:18:30|579.2|578.8|579.2|578.8|579.2|579|579.2|578.8|4979
1655734720000|2022-06-20 14:18:40|579||579||579||579||0
1655734730000|2022-06-20 14:18:50||578.6||578.6||578.6||578.6|5024
1655734740000|2022-06-20 14:19:00|578.8||579||579||578.8||0
1655734750000|2022-06-20 14:19:10|||||||||594
1655734760000|2022-06-20 14:19:20||578.8||578.6||578.8||578.6|507
1655734780000|2022-06-20 14:19:40|579.2|578.8|579.4|579|579.4|579.2|579.2|578.6|4562
1655734790000|2022-06-20 14:19:50|579.2|578.8|579.2|579|579.2|579|579|578.8|3990
1655734800000|2022-06-20 14:20:00|579.4|579.2|579.4|579|579.4|579.2|579.4|579|1444
1655734810000|2022-06-20 14:20:10|579.2||579.2||579.2||579.2||0
1655734820000|2022-06-20 14:20:20|579|578.8|579|578.8|579.2|578.8|579|578.8|2431
1655734840000|2022-06-20 14:20:40|578.8|578.6|579|578.6|579|578.6|578.8|578.6|2362
1655734850000|2022-06-20 14:20:50|578.8||578.8||579||578.8||544
1655734870000|2022-06-20 14:21:10|578.6|578.4|578.6|578.4|578.6|578.4|578.6|578.4|8913
1655734880000|2022-06-20 14:21:20|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|7664
1655734890000|2022-06-20 14:21:30|579||579||579||579||2882
1655734900000|2022-06-20 14:21:40|578.8||578.8||578.8||578.8||0
1655734910000|2022-06-20 14:21:50||578.4||578.4||578.4||578.4|3116
1655734920000|2022-06-20 14:22:00|578.6||578.6||578.6||578.6||0
1655734950000|2022-06-20 14:22:30|||||||||758
1655734980000|2022-06-20 14:23:00|578.8|578.6|578.8|578.4|578.8|578.6|578.8|578.4|1266
1655735020000|2022-06-20 14:23:40|579|578.6|579|578.6|579|578.8|579|578.6|1932
1655735030000|2022-06-20 14:23:50|578.8||578.8||578.8||578.8||0
1655735050000|2022-06-20 14:24:10|579|578.8|579|578.6|579|578.8|579|578.6|2035
1655735060000|2022-06-20 14:24:20|578.8||578.8||578.8||578.8||0
1655735080000|2022-06-20 14:24:40|578.6|578.4|578.6|578.4|578.6|578.4|578.6|578.2|4274
1655735110000|2022-06-20 14:25:10|||||||||81
1655735120000|2022-06-20 14:25:20|578.4|578.2|578.4|578.2|578.4|578.2|578.4|578.2|1161
1655735150000|2022-06-20 14:25:50|||||||||1614
1655735160000|2022-06-20 14:26:00|578.2|578|578.2|578|578.4|578|578.2|578|1722
1655735170000|2022-06-20 14:26:10|578.4||578.4||578.4||578.4||368
1655735180000|2022-06-20 14:26:20|578.6|578.2|578.6|578.2|578.6|578.2|578.6|578.2|1937
1655735190000|2022-06-20 14:26:30|578.4|578.4|578.4|578.2|578.4|578.4|578.4|578.2|3033
1655735220000|2022-06-20 14:27:00|||||||||460
1655735250000|2022-06-20 14:27:30|578.2|578|578.2|578|578.2|578|578.2|578|4074
1655735270000|2022-06-20 14:27:50|||||||||500
1655735310000|2022-06-20 14:28:30|||||||||1310
1655735320000|2022-06-20 14:28:40|||||||||900
1655735330000|2022-06-20 14:28:50|578|577.8|578|577.8|578|577.8|578|577.8|6391
1655735340000|2022-06-20 14:29:00|578.2||578||578.2||578||0
1655735350000|2022-06-20 14:29:10|578.2||578.2||578.2||578.2||3668
1655735360000|2022-06-20 14:29:20||578||578||578||578|0
1655735390000|2022-06-20 14:29:50|578.4|578.2|578.4|578|578.4|578.2|578.2|578|3351
1655735400000|2022-06-20 14:30:00|578.6|578.2|578.6|578.4|578.6|578.4|578.4|578.2|3689
1655735410000|2022-06-20 14:30:10||578.2||578.2||578.2||578.2|507
1655735430000|2022-06-20 14:30:30|578.4||578.6||578.6||578.4||0
1655735440000|2022-06-20 14:30:40|578.4||578.6||578.6||578.4||1932
1655735460000|2022-06-20 14:31:00|578.8|578.4|578.6|578.4|578.8|578.6|578.6|578.4|5247
1655735510000|2022-06-20 14:31:50|578.8|578.6|578.6|578.4|578.8|578.6|578.6|578.4|3594
1655735520000|2022-06-20 14:32:00|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.4|1901
1655735530000|2022-06-20 14:32:10||578.4||578.4||578.4||578.4|8483
1655735540000|2022-06-20 14:32:20||578.6||578.6||578.6||578.6|0
1655735550000|2022-06-20 14:32:30|||||||||9657
1655735600000|2022-06-20 14:33:20|579||578.8||579||578.8||283
1655735640000|2022-06-20 14:34:00|||||||||2348
1655735660000|2022-06-20 14:34:20|579|578.8|579|578.8|579|578.8|579|578.8|4422
1655735670000|2022-06-20 14:34:30||578.6||578.6||578.6||578.6|431
1655735680000|2022-06-20 14:34:40||578.8||578.8||578.8||578.8|0
1655735690000|2022-06-20 14:34:50|||||||||2350
1655735700000|2022-06-20 14:35:00|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|6486
1655735710000|2022-06-20 14:35:10|||||||||971
1655735720000|2022-06-20 14:35:20|578.6|578.4|578.4|578.2|578.6|578.4|578.4|578.2|16935
1655735730000|2022-06-20 14:35:30|||||||||616
1655735740000|2022-06-20 14:35:40|578.6||578.4||578.6||578.4||3097
1655735750000|2022-06-20 14:35:50|||||||||4100
1655735760000|2022-06-20 14:36:00|578.6|578.4|579.2|579|579.2|579|578.6|578.2|16633
1655735770000|2022-06-20 14:36:10|579.4|579.2|579.6|579.4|579.8|579.6|579.4|579|17961
1655735780000|2022-06-20 14:36:20|579.8||579.8||579.8||579.8||4244
1655735790000|2022-06-20 14:36:30|579.6|579.6|579.6|579.2|580|579.6|579.4|579.2|11977
1655735800000|2022-06-20 14:36:40|579.4||579.4||579.4||579.4||795
1655735820000|2022-06-20 14:37:00|579.6||579.4||579.6||579.4||349
1655735830000|2022-06-20 14:37:10|579.2|579|579.2|579|579.4|579|579.2|579|6476
1655735840000|2022-06-20 14:37:20||578.8||579||579||578.8|0
1655735850000|2022-06-20 14:37:30|579.4|579.2|579.4|579|579.6|579.2|579.2|579|15541
1655735860000|2022-06-20 14:37:40|579.2||579.2||579.2||579.2||1500
1655735890000|2022-06-20 14:38:10|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|931
1655735910000|2022-06-20 14:38:30|||||||||2178
1655735920000|2022-06-20 14:38:40|579.2|579|579.2|579|579.4|579|579.2|579|2227
1655735950000|2022-06-20 14:39:10|||||||||500
1655735960000|2022-06-20 14:39:20|||||||||1391
1655735990000|2022-06-20 14:39:50|579|578.8|579|578.6|579.2|578.8|579|578.6|7957
1655736020000|2022-06-20 14:40:20|578.8|578.8|578.8|578.6|579|578.8|578.8|578.6|1582
1655736030000|2022-06-20 14:40:30|579||579||579||579||2982
1655736040000|2022-06-20 14:40:40||578.8||578.6||578.8||578.6|0
1655736050000|2022-06-20 14:40:50||578.8||578.6||578.8||578.6|1725
1655736070000|2022-06-20 14:41:10|578.8||579||579||578.8||1522
1655736100000|2022-06-20 14:41:40|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|7471
1655736110000|2022-06-20 14:41:50||579||579||579||579|142
1655736140000|2022-06-20 14:42:20|||||||||500
1655736160000|2022-06-20 14:42:40|||||||||2218
1655736180000|2022-06-20 14:43:00|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|3384
1655736190000|2022-06-20 14:43:10|||||||||96
1655736200000|2022-06-20 14:43:20|||||||||2126
1655736210000|2022-06-20 14:43:30|||||||||353
1655736220000|2022-06-20 14:43:40|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|1393
1655736240000|2022-06-20 14:44:00|||||||||862
1655736250000|2022-06-20 14:44:10|579.4|579.2|579.4|579|579.4|579.2|579.2|579|12264
1655736260000|2022-06-20 14:44:20|579.6|579.2|579.4|579|579.6|579.4|579.4|579|3107
1655736280000|2022-06-20 14:44:40|579.2||579.2||579.4||579.2||992
1655736300000|2022-06-20 14:45:00||578.8||578.8||579||578.8|4725
1655736310000|2022-06-20 14:45:10|||||||||900
1655736320000|2022-06-20 14:45:20|579||579.2||579.2||579||600
1655736350000|2022-06-20 14:45:50|579|578.6|579|578.6|579.2|578.6|578.8|578.6|1209
1655736360000|2022-06-20 14:46:00||578.8||578.6||578.8||578.6|624
1655736380000|2022-06-20 14:46:20||578.8||578.8||578.8||578.8|2260
1655736410000|2022-06-20 14:46:50|579.2|579|579.2|578.8|579.2|579|579.2|578.8|12819
1655736420000|2022-06-20 14:47:00|579|578.6|579|578.6|579|578.6|579|578.6|12861
1655736440000|2022-06-20 14:47:20||578.8||578.8||578.8||578.8|0
1655736450000|2022-06-20 14:47:30||578.6||578.6||578.6||578.6|0
1655736460000|2022-06-20 14:47:40||578.8||578.8||578.8||578.8|0
1655736470000|2022-06-20 14:47:50||578.6||578.6||578.6||578.6|0
1655736480000|2022-06-20 14:48:00|||||||||947
1655736510000|2022-06-20 14:48:30|578.8||578.8||578.8||578.8||2197
1655736530000|2022-06-20 14:48:50|||||||||1000
1655736540000|2022-06-20 14:49:00|579||579||579||579||1375
1655736550000|2022-06-20 14:49:10||578.8||578.8||578.8||578.8|0
1655736560000|2022-06-20 14:49:20||578.6||578.8||578.8||578.6|671
1655736580000|2022-06-20 14:49:40||578.6||578.6||578.6||578.6|0
1655736610000|2022-06-20 14:50:10|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|1248
1655736620000|2022-06-20 14:50:20|||||||||441
1655736670000|2022-06-20 14:51:10|578.6|578.2|578.6|578.4|578.6|578.4|578.6|578.2|687
1655736680000|2022-06-20 14:51:20|||||||||1128
1655736720000|2022-06-20 14:52:00||578.2||578.2||578.2||578.2|2726
1655736750000|2022-06-20 14:52:30|578.4|578.4|578.6|578.2|578.6|578.4|578.4|578.2|6095
1655736760000|2022-06-20 14:52:40||578.4||578.4||578.4||578.4|431
1655736770000|2022-06-20 14:52:50|578.8||578.8||578.8||578.8||586
1655736780000|2022-06-20 14:53:00|578.6||578.8||578.8||578.6||105
1655736790000|2022-06-20 14:53:10|||||||||2497
1655736800000|2022-06-20 14:53:20||578.6||578.6||578.6||578.6|0
1655736830000|2022-06-20 14:53:50|579|578.8|579|578.6|579|578.8|579|578.6|5153
1655736840000|2022-06-20 14:54:00|578.8||578.8||579||578.8||808
1655736850000|2022-06-20 14:54:10|||||||||120
1655736930000|2022-06-20 14:55:30|579|578.8|579|578.8|579|578.8|579|578.8|4675
1655736940000|2022-06-20 14:55:40|578.8|578.6|579|578.6|579|578.6|578.8|578.6|4728
1655736960000|2022-06-20 14:56:00|578.8|578.4|578.8|578.6|578.8|578.6|578.6|578.4|667
1655736970000|2022-06-20 14:56:10|||||||||835
1655736980000|2022-06-20 14:56:20|579||579||579||579||1670
1655736990000|2022-06-20 14:56:30||578.8||578.6||578.8||578.6|0
1655737000000|2022-06-20 14:56:40||578.8||578.6||578.8||578.6|837
1655737020000|2022-06-20 14:57:00|579.2|578.8|579|578.8|579.2|578.8|579|578.6|8986
1655737050000|2022-06-20 14:57:30|579.2|579|579.2|578.8|579.2|579|579.2|578.8|1057
1655737060000|2022-06-20 14:57:40|579|579|579.2|579|579.4|579.2|579|578.8|16206
1655737070000|2022-06-20 14:57:50|579|578.8|579|578.8|579.2|578.8|579|578.8|0
1655737080000|2022-06-20 14:58:00||578.6||578.6||578.6||578.6|1124
1655737100000|2022-06-20 14:58:20|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1655737110000|2022-06-20 14:58:30||578.6||578.4||578.6||578.4|0
1655737120000|2022-06-20 14:58:40|578.6||578.6||578.6||578.6||0
1655737130000|2022-06-20 14:58:50||578.2||578.2||578.2||578.2|0
1655737140000|2022-06-20 14:59:00|578.4||578.6||578.6||578.4||1430
1655737170000|2022-06-20 14:59:30|||||||||3327
1655737180000|2022-06-20 14:59:40|578.4||578.4||578.4||578.4||350
1655737200000|2022-06-20 15:00:00|578.2|578|578.2|578|578.2|578|578.2|578|3180
1655737210000|2022-06-20 15:00:10|578.4||578.4||578.4||578.2||0
1655737230000|2022-06-20 15:00:30||578.2||578.2||578.2||578|4320
1655737260000|2022-06-20 15:01:00||578||578||578||578|3027
1655737270000|2022-06-20 15:01:10|||||||||3287
1655737290000|2022-06-20 15:01:30||578.2||578||578.2||578|0
1655737300000|2022-06-20 15:01:40||578.2||578||578.2||578|0
1655737310000|2022-06-20 15:01:50||578.2||578||578.2||578|1418
1655737320000|2022-06-20 15:02:00|578.6|578.2|578.4|578.2|578.6|578.2|578.4|578.2|5272
1655737370000|2022-06-20 15:02:50|578.6|578.4|579|578.6|579|578.6|578.6|578.2|13517
1655737380000|2022-06-20 15:03:00|578.8|578.8|579|578.6|579|578.8|578.8|578.6|1309
1655737390000|2022-06-20 15:03:10|578.8||578.8||579||578.8||0
1655737400000|2022-06-20 15:03:20|579||579||579||579||1816
1655737410000|2022-06-20 15:03:30|578.8||579||579||578.8||0
1655737420000|2022-06-20 15:03:40|578.8||578.8||578.8||578.8||0
1655737430000|2022-06-20 15:03:50|578.6|578.4|578.6|578.4|578.6|578.4|578.6|578.4|6171
1655737440000|2022-06-20 15:04:00|||||||||4146
1655737450000|2022-06-20 15:04:10|578.8||578.6||578.8||578.6||350
1655737460000|2022-06-20 15:04:20|578.8||578.8||578.8||578.8||326
1655737470000|2022-06-20 15:04:30||578.6||578.4||578.6||578.4|0
1655737480000|2022-06-20 15:04:40|579|578.6|579|578.6|579|578.8|578.8|578.4|3448
1655737490000|2022-06-20 15:04:50|578.8||579||579||578.8||500
1655737510000|2022-06-20 15:05:10|579.2|578.6|578.8|578.4|579.2|578.6|578.8|578.4|0
1655737520000|2022-06-20 15:05:20|579.2|578.6|579.2|578.6|579.2|578.8|579|578.4|0
1655737530000|2022-06-20 15:05:30|579|578.4|579.2|578.6|579.2|578.6|579|578.4|1014
1655737540000|2022-06-20 15:05:40|579|578.4|579.2|578.6|579.2|578.8|579|578.4|0
1655737550000|2022-06-20 15:05:50|||||||||220
1655737560000|2022-06-20 15:06:00|579|578.4|579|578.6|579|578.6|579|578.4|469
1655737600000|2022-06-20 15:06:40|579.2|578.8|579.2|578.6|579.2|578.8|579|578.4|1845
1655737630000|2022-06-20 15:07:10|579|578.4|578.8|578.2|579|578.6|578.8|578.2|0
1655737640000|2022-06-20 15:07:20|579|578.4|579|578.4|579|578.4|579|578.4|0
1655737650000|2022-06-20 15:07:30|578.8|578.2|579|578.4|579|578.4|578.8|578.2|0
1655737660000|2022-06-20 15:07:40|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|1017
1655737710000|2022-06-20 15:08:30|579|578.4|578.4|578|579|578.4|578.4|578|757
1655737720000|2022-06-20 15:08:40|578.6|578.2|578.4|578|578.6|578.2|578.4|578|1148
1655737730000|2022-06-20 15:08:50|578.6|578.2|578.6|578.2|578.8|578.2|578.4|578|4
1655737740000|2022-06-20 15:09:00|578.4|578|578.6|578.2|578.8|578.2|578.4|578|0
1655737750000|2022-06-20 15:09:10|578.4|578|578.4|578|578.6|578.2|578.4|578|1322
1655737760000|2022-06-20 15:09:20|||||||||457
1655737780000|2022-06-20 15:09:40|578.2|577.8|578|577.6|578.2|577.8|578|577.6|2723
1655737810000|2022-06-20 15:10:10|578.2|577.8|578.2|577.6|578.4|577.8|578.2|577.6|19
1655737830000|2022-06-20 15:10:30|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|0
1655737840000|2022-06-20 15:10:40|578.2|577.6|578.4|577.8|578.4|577.8|578.2|577.6|0
1655737850000|2022-06-20 15:10:50|578.2|577.6|578.2|577.6|578.2|577.6|578.2|577.6|1576
1655737870000|2022-06-20 15:11:10|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.8|472
1655737880000|2022-06-20 15:11:20|578.2|577.6|578|577.6|578.2|577.6|578|577.6|0
1655737910000|2022-06-20 15:11:50|578.2|577.8|578.2|577.8|578.2|577.8|578.2|577.8|0
1655737930000|2022-06-20 15:12:10|578|577.6|578.2|577.6|578.2|577.6|578|577.6|0
1655737940000|2022-06-20 15:12:20|578.4|577.8|578.4|577.8|578.4|577.8|578.4|577.6|0
1655737950000|2022-06-20 15:12:30|578.2||578.2||578.2||578.2||0
1655738000000|2022-06-20 15:13:20|578|577.6|577.8|577.4|578|577.6|577.8|577.4|2693
1655738010000|2022-06-20 15:13:30|577.4|577.2|577.8|577.2|577.8|577.2|577.4|577|1444
1655738020000|2022-06-20 15:13:40|577.6|577|577.4|577|577.6|577|577.4|577|0
1655738030000|2022-06-20 15:13:50|577.6|577.2|577.2|576.8|577.6|577.2|577|576.6|556
1655738040000|2022-06-20 15:14:00|577.6|577|577|576.6|577.6|577|577|576.6|3944
1655738050000|2022-06-20 15:14:10|577.2|576.8|577|576.6|577.2|576.8|577|576.6|0
1655738060000|2022-06-20 15:14:20|577.2|576.8|577.4|577|577.4|577|577.2|576.6|4395
1655738070000|2022-06-20 15:14:30|577.2|576.8|577.4|576.8|577.6|577|577.2|576.8|109
1655738080000|2022-06-20 15:14:40|||||||||413
1655738090000|2022-06-20 15:14:50|577.2|577|577.4|576.8|577.4|577|577.2|576.6|839
1655738100000|2022-06-20 15:15:00|577.2|577|577.2|576.8|577.4|577|577.2|576.8|276
1655738110000|2022-06-20 15:15:10|577.4|577|577|576.6|577.4|577|577|576.6|1
1655738120000|2022-06-20 15:15:20|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|413
1655738130000|2022-06-20 15:15:30|577|576.6|577.2|576.8|577.4|577|577|576.6|1268
1655738140000|2022-06-20 15:15:40|577.4|577|577.4|576.8|577.4|577|577.4|576.8|0
1655738150000|2022-06-20 15:15:50|577.6|577|577.4|576.8|577.6|577|577.4|576.8|0
1655738160000|2022-06-20 15:16:00|577.6|577|577.6|577|577.6|577|577.6|577|0
1655738170000|2022-06-20 15:16:10|577.4||577.4||577.4||577.4||338
1655738180000|2022-06-20 15:16:20|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|0
1655738200000|2022-06-20 15:16:40|577.4|576.8|577.4|576.8|577.6|577|577.4|576.8|2573
1655738210000|2022-06-20 15:16:50|577.2||577.4||577.4||577.2||0
1655738240000|2022-06-20 15:17:20|577.2|576.6|577.2|576.8|577.4|576.8|577.2|576.6|399
1655738250000|2022-06-20 15:17:30|||||||||491
1655738260000|2022-06-20 15:17:40|577|576.6|577.2|576.8|577.2|576.8|577|576.6|3640
1655738270000|2022-06-20 15:17:50|577.4|577|577.2|576.8|577.4|577|577.2|576.8|500
1655738280000|2022-06-20 15:18:00|577.6|577.2|577.4|577|577.6|577.2|577.4|577|0
1655738290000|2022-06-20 15:18:10|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|0
1655738310000|2022-06-20 15:18:30|577.4|577|577.4|577|577.4|577|577.4|577|0
1655738340000|2022-06-20 15:19:00|577.6|577.2|577.4|577|577.6|577.2|577.4|577|31
1655738380000|2022-06-20 15:19:40|577.6|577.2|577.8|577.4|577.8|577.4|577.6|577.2|63
1655738390000|2022-06-20 15:19:50|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|0
1655794890000|2022-06-21 07:01:30|584.8|581|584|583|585|583|584|581|113036
1655794900000|2022-06-21 07:01:40|583.8|583.2|583.8|582.8|584|583.2|583.6|582.8|3805
1655794910000|2022-06-21 07:01:50|584|583|582.8|582|584|583.2|582.8|582|10028
1655794920000|2022-06-21 07:02:00||582.2||582||582.2||582|5217
1655794930000|2022-06-21 07:02:10|582.6||582.6||582.6||582.6||0
1655794940000|2022-06-21 07:02:20|582.8|582.2|582.8|582.2|583.2|582.2|582.8|582.2|8179
1655794950000|2022-06-21 07:02:30||582||582||582||582|0
1655794960000|2022-06-21 07:02:40|582.6|582.2|582|581.2|582.8|582.2|582|581.2|25504
1655794970000|2022-06-21 07:02:50|582.2|581.4|582.6|582|582.6|582|582.2|581.2|5016
1655794980000|2022-06-21 07:03:00|582.4|581.8|582.4|581.4|582.4|581.8|582.2|581.2|8559
1655794990000|2022-06-21 07:03:10|582.2|581.2|581.8|581|582.2|581.2|581.8|581|462
1655795000000|2022-06-21 07:03:20|582|581.2|582.2|581.2|582.2|581.2|582|581.2|0
1655795010000|2022-06-21 07:03:30|582.4|581.4|582.8|581.8|582.8|582.2|581.8|581|18292
1655795020000|2022-06-21 07:03:40|582.6||582.4||582.8||582.4||0
1655795030000|2022-06-21 07:03:50|582.2|581.6|582.2|581.6|582.4|581.6|582.2|581.6|179
1655795040000|2022-06-21 07:04:00|582.4|581.8|582.8|582.2|582.8|582.2|582.4|581.8|3514
1655795050000|2022-06-21 07:04:10|583|582.4|583|582.4|583|582.6|583|582.4|2102
1655795070000|2022-06-21 07:04:30|582.8||583||583||582.8||0
1655795080000|2022-06-21 07:04:40|582.8|582.2|583|582.4|583|582.4|582.8|582.2|2076
1655795090000|2022-06-21 07:04:50|582.8||582.8||582.8||582.8||0
1655795100000|2022-06-21 07:05:00|582.6|582.2|584|583.4|584|583.6|582.4|581.8|32023
1655795110000|2022-06-21 07:05:10|583.8|583.2|583.4|582.8|584|583.2|583.4|582.8|15088
1655795120000|2022-06-21 07:05:20|583.6|583|583.4|582.8|583.6|583|583.4|582.8|982
1655795130000|2022-06-21 07:05:30|583.2|582.6|582.4|581.8|583.4|582.6|582.4|581.8|2760
1655795140000|2022-06-21 07:05:40|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|2645
1655795150000|2022-06-21 07:05:50|582.2|581.6|582.4|581.6|582.4|581.6|582|581.4|1798
1655795160000|2022-06-21 07:06:00|582.2|581.8|583.2|582.6|583.2|582.6|582.2|581.8|9082
1655795170000|2022-06-21 07:06:10||582.8||582.4||582.8||582.4|0
1655795180000|2022-06-21 07:06:20|583|582.2|582.6|582|583|582.2|582.6|582|0
1655795190000|2022-06-21 07:06:30|582.4|582.2|582.6|582|582.6|582.2|582.4|582|1030
1655795200000|2022-06-21 07:06:40||582.2||582||582.2||582|0
1655795210000|2022-06-21 07:06:50|582.4||582.4||582.6||582.4||645
1655795220000|2022-06-21 07:07:00|582.2|581.8|581.6|581|582.2|581.8|581.6|581|2835
1655795240000|2022-06-21 07:07:20|581.4|580.8|580.6|580.2|581.4|580.8|580.6|580|11773
1655795250000|2022-06-21 07:07:30||580||580||580||580|0
1655795260000|2022-06-21 07:07:40|580.8|580.2|580.6|580|581.4|580.8|580.6|580|9143
1655795270000|2022-06-21 07:07:50|580.8|580.2|580.6|580|580.8|580.2|580.6|580|0
1655795290000|2022-06-21 07:08:10|580.4|579.8|580.6|580.2|580.6|580.2|580.2|579.8|27266
1655795300000|2022-06-21 07:08:20||580||579.8||580.2||579.8|0
1655795310000|2022-06-21 07:08:30|580.4|580|580.6|580|580.6|580|580.4|579.8|0
1655795320000|2022-06-21 07:08:40||579.8||580||580||579.8|1000
1655795340000|2022-06-21 07:09:00|580.8|580.2|580.8|580.2|580.8|580.6|580.8|580.2|7945
1655795350000|2022-06-21 07:09:10|580.6|580|580|579.8|580.6|580|580|579.8|359
1655795360000|2022-06-21 07:09:20|580.2|580|581|580.4|581|580.4|580.2|580|10655
1655795370000|2022-06-21 07:09:30|580.8|580.2|580.6|579.8|580.8|580.2|580.6|579.8|0
1655795380000|2022-06-21 07:09:40||580||580||580||579.8|0
1655795390000|2022-06-21 07:09:50||579.8||580||580||579.8|0
1655795400000|2022-06-21 07:10:00||580.2||580.2||580.2||580|0
1655795410000|2022-06-21 07:10:10|580.4|580|580.4|580|580.4|580|580.4|580|1025
1655795430000|2022-06-21 07:10:30|580.6|580.2|581.6|581|581.6|581|580.6|580|11840
1655795440000|2022-06-21 07:10:40|581.4|580.8|581.2|580.6|581.4|581.2|581|580.6|2448
1655795450000|2022-06-21 07:10:50|581||581.2||581.2||581||0
1655795460000|2022-06-21 07:11:00|581|580.8|581.2|581|581.2|581|581|580.6|1472
1655795470000|2022-06-21 07:11:10|581.4|580.8|581.8|581.2|581.8|581.2|581.4|580.6|4543
1655795480000|2022-06-21 07:11:20|581.6|581.6|582|581.6|582|581.6|581.6|581.2|2009
1655795490000|2022-06-21 07:11:30|581.8|581.4|581.6|581|582|581.6|581.4|581|12028
1655795500000|2022-06-21 07:11:40||581.2||581.2||581.2||581|0
1655795510000|2022-06-21 07:11:50|581.8|581|582.2|581.8|582.4|581.8|581.8|581|2409
1655795520000|2022-06-21 07:12:00|582.4|582|582.2|581.8|582.4|582|582.2|581.6|824
1655795530000|2022-06-21 07:12:10|582.4|581.6|582.6|582|582.6|582.2|582.2|581.6|9265
1655795540000|2022-06-21 07:12:20|582.4|581.8|582.4|581.8|582.4|581.8|582.4|581.8|0
1655795550000|2022-06-21 07:12:30|582.6|582|582.2|581.8|582.6|582.2|582.2|581.8|196
1655795570000|2022-06-21 07:12:50|||||||||1108
1655795580000|2022-06-21 07:13:00|582.4|581.6|582.4|581.8|582.6|582.2|582.4|581.6|3110
1655795590000|2022-06-21 07:13:10||582||581.8||582||581.8|0
1655795600000|2022-06-21 07:13:20||582||581.8||582||581.8|1319
1655795610000|2022-06-21 07:13:30|582.6|582|583|582.8|583|582.8|582.6|582|10763
1655795630000|2022-06-21 07:13:50|582.8|582.6|582.8|582.4|582.8|582.6|582.8|582.2|5889
1655795640000|2022-06-21 07:14:00|583|582.6|583|582.6|583|582.8|582.8|582.6|1833
1655795650000|2022-06-21 07:14:10|582.8|582.4|582.6|582.4|582.8|582.4|582.6|582.4|199
1655795660000|2022-06-21 07:14:20|582.8||582.8||582.8||582.8||0
1655795680000|2022-06-21 07:14:40|583|582.6|583|582.6|583|582.6|583|582.6|1968
1655795690000|2022-06-21 07:14:50|583.2|582.8|583.2|582.6|583.2|582.8|583.2|582.6|1100
1655795700000|2022-06-21 07:15:00|583.4|582.8|583.2|582.8|583.4|583|583.2|582.8|2000
1655795710000|2022-06-21 07:15:10|||||||||3000
1655795720000|2022-06-21 07:15:20|583.4|583|585|584.4|585|584.6|583.4|582.6|35473
1655795730000|2022-06-21 07:15:30|584.8||585||585||584.8||0
1655795740000|2022-06-21 07:15:40|584.8|584.6|585.8|585.4|585.8|585.4|584.8|584.4|17979
1655795750000|2022-06-21 07:15:50|586|585.6|585|584.6|586|585.6|585|584.6|35548
1655795760000|2022-06-21 07:16:00|584.8|584.8|585|584.4|585.2|584.8|584.8|584.4|15403
1655795780000|2022-06-21 07:16:20|584.8|584.2|585.2|584.8|585.2|584.8|584.6|584|9538
1655795790000|2022-06-21 07:16:30||585||585||585||585|0
1655795800000|2022-06-21 07:16:40||584.8||584.8||584.8||584.8|242
1655795820000|2022-06-21 07:17:00|585|584.6|585.2|584.8|585.2|584.8|585|584.6|0
1655795830000|2022-06-21 07:17:10|585|584.6|584.2|583.8|585|584.6|584.2|583.6|14467
1655795840000|2022-06-21 07:17:20|584.4|584|585.2|584.4|585.2|584.4|584.4|583.8|1525
1655795850000|2022-06-21 07:17:30|585||585||585.2||585||0
1655795870000|2022-06-21 07:17:50||584.6||584.6||584.6||584.6|0
1655795880000|2022-06-21 07:18:00|584.8|584.4|584.8|584.2|585|584.4|584.6|584|4069
1655795890000|2022-06-21 07:18:10|584.6|584|584.6|583.8|584.6|584.2|584.6|583.8|0
1655795900000|2022-06-21 07:18:20||584||584.2||584.2||584|924
1655795910000|2022-06-21 07:18:30|584.4|584|584.4|583.8|584.6|584|584.4|583.8|7723
1655795920000|2022-06-21 07:18:40|584.2|583.6|584.2|583.8|584.2|583.8|584.2|583.4|0
1655795930000|2022-06-21 07:18:50|584.4|583.6|584.6|584.2|584.6|584.2|584.4|583.6|6159
1655795940000|2022-06-21 07:19:00|584.4|584|584.6|584|584.6|584|584.4|583.8|0
1655795950000|2022-06-21 07:19:10|584.4||584.6||584.6||584.4||0
1655795960000|2022-06-21 07:19:20|584.4|584.2|584.6|584.2|584.6|584.2|584.2|584.2|4207
1655795970000|2022-06-21 07:19:30|584.8|584.4|584.8|584.2|584.8|584.6|584.8|584.2|4205
1655795980000|2022-06-21 07:19:40||584.4||584.4||584.4||584.2|0
1655795990000|2022-06-21 07:19:50||584.6||584.4||584.6||584.4|2393
1655796000000|2022-06-21 07:20:00|584.6|584.2|584.2|583.8|584.6|584.2|584.2|583.6|2132
1655796010000|2022-06-21 07:20:10|584.4|584|584.2|583.6|584.6|584.2|584.2|583.6|8325
1655796020000|2022-06-21 07:20:20|584.4|583.8|583.2|582.8|584.4|583.8|583|582.6|63130
1655796040000|2022-06-21 07:20:40|583|582.6|582.6|582.2|583.2|582.6|582.6|582.2|850
1655796050000|2022-06-21 07:20:50|582.8|582.4|582.8|582.6|582.8|582.6|582.8|582.4|6514
1655796060000|2022-06-21 07:21:00||582.4||582.2||582.6||582.2|0
1655796070000|2022-06-21 07:21:10|583|582.4|583|582.6|583.2|582.8|583|582.4|12314
1655796080000|2022-06-21 07:21:20|582.8|582.4|582.6|582.2|582.8|582.4|582.6|582.2|1500
1655796090000|2022-06-21 07:21:30|582.4|582|582|581.8|582.4|582|582|581.8|5344
1655796100000|2022-06-21 07:21:40|582.2|581.6|582.6|582.4|582.6|582.4|582.2|581.6|13165
1655796110000|2022-06-21 07:21:50|582.8|582.6|582.6|582|582.8|582.6|582.6|582|9938
1655796130000|2022-06-21 07:22:10|582.8|582.2|582.6|582.4|582.8|582.6|582.6|582|10973
1655796140000|2022-06-21 07:22:20|582.8|582.6|582.8|582.4|582.8|582.6|582.8|582.4|2336
1655796160000|2022-06-21 07:22:40|583|582.6|583|582.6|583.2|583|583|582.4|8909
1655796180000|2022-06-21 07:23:00|583.2|582.8|583.2|582.6|583.2|582.8|583.2|582.6|0
1655796190000|2022-06-21 07:23:10|583|582.8|583|582.6|583.2|582.8|583|582.6|0
1655796200000|2022-06-21 07:23:20|583.2|582.8|583.2|582.6|583.2|582.8|583.2|582.6|0
1655796220000|2022-06-21 07:23:40|583|582.8|583|582.6|583|582.8|583|582.6|300
1655796240000|2022-06-21 07:24:00|583.2|582.8|583.8|583.4|583.8|583.4|583.2|582.6|4725
1655796250000|2022-06-21 07:24:10|583.6|583.2|583.8|583.2|583.8|583.2|583.6|583.2|191
1655796260000|2022-06-21 07:24:20|583.6|583.4|583.8|583.4|583.8|583.4|583.6|583.2|1200
1655796270000|2022-06-21 07:24:30||583.2||583.2||583.4||583.2|1000
1655796280000|2022-06-21 07:24:40|583.6||583.8||583.8||583.6||0
1655796290000|2022-06-21 07:24:50|583.6|583.4|584|583.6|584|583.8|583.6|583.2|19253
1655796300000|2022-06-21 07:25:00||583.4||583.4||583.4||583.4|0
1655796310000|2022-06-21 07:25:10|583.8||583.8||583.8||583.8||0
1655796320000|2022-06-21 07:25:20|584|583.6|584|583.6|584|583.6|584|583.6|2054
1655796330000|2022-06-21 07:25:30||583.4||583.4||583.4||583.4|0
1655796340000|2022-06-21 07:25:40|584.2|583.6|584.6|584.2|584.6|584.2|584.2|583.6|2707
1655796350000|2022-06-21 07:25:50|584.8|584.4|584.8|584.4|584.8|584.4|584.6|584.4|1054
1655796360000|2022-06-21 07:26:00||584.6||584.4||584.6||584.4|0
1655796370000|2022-06-21 07:26:10|584.6|584.2|584.6|584|584.8|584.2|584.6|584|300
1655796380000|2022-06-21 07:26:20|584.8|584.2|584.6|584.2|584.8|584.2|584.6|584|0
1655796390000|2022-06-21 07:26:30|584.4|584|584.2|583.6|584.6|584|584.2|583.6|4
1655796410000|2022-06-21 07:26:50||583.8||583.8||583.8||583.6|0
1655796420000|2022-06-21 07:27:00|584|583.6|584|583.8|584|583.8|584|583.6|0
1655796430000|2022-06-21 07:27:10|584.2|583.6|584.2|583.6|584.4|583.6|584.2|583.6|479
1655796440000|2022-06-21 07:27:20|584|583.8|584.2|583.8|584.4|583.8|584|583.6|2721
1655796450000|2022-06-21 07:27:30|584.4|584|584.4|584.2|584.4|584.2|584.4|584|24
1655796470000|2022-06-21 07:27:50|||||||||62
1655796480000|2022-06-21 07:28:00|584.2|584|584.4|584|584.4|584|584|583.6|7051
1655796490000|2022-06-21 07:28:10|584.6|584.2|584.8|584.2|584.8|584.4|584.6|584|1113
1655796500000|2022-06-21 07:28:20|584.6|584|584.6|584|584.6|584.2|584.4|584|0
1655796510000|2022-06-21 07:28:30|584.8|584.2|584.8|584.2|584.8|584.2|584.6|584.2|0
1655796520000|2022-06-21 07:28:40||584.4||584.6||584.6||584.4|0
1655796530000|2022-06-21 07:28:50|584.6|584.4|584.6|584|584.6|584.4|584.6|584|2026
1655796540000|2022-06-21 07:29:00|584.8|584.2|584.8|584.2|584.8|584.4|584.6|584.2|1900
1655796550000|2022-06-21 07:29:10|584.6|584|584.8|584.4|584.8|584.4|584.6|584|0
1655796560000|2022-06-21 07:29:20||584.2||584.2||584.2||584.2|0
1655796590000|2022-06-21 07:29:50|584.6|584|584.6|584|584.6|584|584.4|583.8|581
1655796600000|2022-06-21 07:30:00|584.8|584.2|584.8|584.2|584.8|584.2|584.6|584.2|0
1655796610000|2022-06-21 07:30:10|584.6|584|584.4|583.8|584.6|584|584.4|583.8|442
1655796620000|2022-06-21 07:30:20|584.2|584|584.8|584.4|584.8|584.4|584.2|584|2979
1655796630000|2022-06-21 07:30:30|585|584.6|585|584.4|585|584.8|585|584.4|2407
1655796650000|2022-06-21 07:30:50|585.2|584.6|585.2|584.6|585.2|584.8|585.2|584.6|10362
1655796660000|2022-06-21 07:31:00|585|584.8|585.4|585.2|585.6|585.2|585|584.6|4767
1655796670000|2022-06-21 07:31:10||585||585||585||585|0
1655796680000|2022-06-21 07:31:20|585.2|584.8|585.2|584.8|585.4|584.8|585.2|584.8|1979
1655796690000|2022-06-21 07:31:30|585.4||585.4||585.4||585.2||0
1655796700000|2022-06-21 07:31:40|585.2|585|585.2|584.8|585.6|585.2|585.2|584.8|38733
1655796710000|2022-06-21 07:31:50||585||585||585||585|0
1655796720000|2022-06-21 07:32:00|||||||||823
1655796730000|2022-06-21 07:32:10|585|584.8|584.8|584.4|585|584.8|584.6|584.4|9994
1655796740000|2022-06-21 07:32:20|585|584.6|585|584.6|585|584.6|585|584.6|2000
1655796760000|2022-06-21 07:32:40|585.2|584.8|585.4|585.2|585.6|585.2|585.2|584.8|6076
1655796770000|2022-06-21 07:32:50|585.6||585.6||585.6||585.4||2500
1655796790000|2022-06-21 07:33:10|585.4||585.4||585.6||585.4||1700
1655796800000|2022-06-21 07:33:20|585.2|585|585.2|584.8|585.2|585|585.2|584.8|3239
1655796840000|2022-06-21 07:34:00|585||585||585||585||0
1655796850000|2022-06-21 07:34:10|584.8|584.6|584.8|584.6|584.8|584.6|584.8|584.6|2045
1655796860000|2022-06-21 07:34:20|584.6|584.4|584.6|584.2|584.6|584.4|584.6|584|5666
1655796870000|2022-06-21 07:34:30||584.4||584.2||584.4||584.2|0
1655796880000|2022-06-21 07:34:40||584.4||584||584.4||584|0
1655796890000|2022-06-21 07:34:50|584.4||584.4||584.4||584.4||0
1655796900000|2022-06-21 07:35:00||584.2||584||584.2||584|0
1655796910000|2022-06-21 07:35:10|584.6|584.2|584.8|584.6|584.8|584.6|584.6|584.2|9208
1655796930000|2022-06-21 07:35:30|585|584.8|585.2|584.8|585.2|585|585|584.6|9159
1655796940000|2022-06-21 07:35:40||584.6||584.8||584.8||584.6|0
1655796950000|2022-06-21 07:35:50|585.4|585|585.4|584.8|585.6|585|585.4|584.8|2367
1655796970000|2022-06-21 07:36:10|585.6|585|585.6|585|585.6|585|585.6|585|0
1655796980000|2022-06-21 07:36:20|585.4|584.8|585.6|585.2|585.6|585.2|585.4|584.8|1020
1655796990000|2022-06-21 07:36:30|585.8|585.4|586|585.6|586|585.6|585.8|585.4|3388
1655797000000|2022-06-21 07:36:40|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.8|900
1655797040000|2022-06-21 07:37:20|586||586.2||586.2||586||1384
1655797050000|2022-06-21 07:37:30|586||586||586||586||0
1655797060000|2022-06-21 07:37:40|586.2||586.2||586.2||586.2||0
1655797070000|2022-06-21 07:37:50|586.4|586|586.6|586|586.8|586.2|586.4|586|10302
1655797080000|2022-06-21 07:38:00|586.8|586.2|586.6|586.2|586.8|586.2|586.6|586.2|0
1655797090000|2022-06-21 07:38:10|586.8||586.6||586.8||586.6||1500
1655797100000|2022-06-21 07:38:20|586.4|586|586.2|585.8|586.6|586|586.2|585.8|1922
1655797110000|2022-06-21 07:38:30|586|585.6|586.2|585.6|586.2|585.6|586|585.6|448
1655797120000|2022-06-21 07:38:40|586.4|585.8|586.4|585.8|586.4|586|586.4|585.8|3296
1655797130000|2022-06-21 07:38:50||586||586||586||585.8|0
1655797160000|2022-06-21 07:39:20|586.6|586.2|586.6|586|586.6|586.2|586.4|586|1200
1655797190000|2022-06-21 07:39:50|586.8|586.2|587.2|586.8|587.4|586.8|586.6|586.2|8231
1655797200000|2022-06-21 07:40:00|587|587|587|586.4|587|587|586.8|586.4|812
1655797210000|2022-06-21 07:40:10|587.2|586.6|587.2|586.6|587.2|586.6|587.2|586.4|0
1655797220000|2022-06-21 07:40:20|587|586.8|587|586.6|587|586.8|587|586.4|0
1655797230000|2022-06-21 07:40:30|587.2|586.8|587.2|586.8|587.2|586.8|587.2|586.6|0
1655797240000|2022-06-21 07:40:40|587.4|587|587.4|587|587.6|587.2|587.2|587|7194
1655797250000|2022-06-21 07:40:50|||||||||3111
1655797320000|2022-06-21 07:42:00|587.2|586.8|586.8|586.4|587.4|586.8|586.8|586.4|3687
1655797340000|2022-06-21 07:42:20|586.6|586.2|586.6|586|586.8|586.2|586.6|586|518
1655797360000|2022-06-21 07:42:40||586.2||586.2||586.4||586.2|170
1655797370000|2022-06-21 07:42:50|586.8|586.4|587|586.6|587|586.6|586.8|586.2|3123
1655797380000|2022-06-21 07:43:00||586.8||586.6||586.8||586.6|0
1655797390000|2022-06-21 07:43:10|587.2|586.8|587.6|587.2|587.6|587.2|587.2|586.8|29
1655797400000|2022-06-21 07:43:20|587.4|587|587.4|587|587.4|587.2|587.4|587|0
1655797410000|2022-06-21 07:43:30|587.6||587.6||587.6||587.6||0
1655797420000|2022-06-21 07:43:40|587.4||587.4||587.4||587.4||0
1655797460000|2022-06-21 07:44:20|587.6|587.2|587.2|586.6|588|587.4|587.2|586.6|60238
1655797470000|2022-06-21 07:44:30||586.8||586.8||586.8||586.8|0
1655797480000|2022-06-21 07:44:40|587.4|587|587.4|586.8|587.4|587|587.4|586.8|2045
1655797490000|2022-06-21 07:44:50|587.2||587.4||587.4||587.2||0
1655797500000|2022-06-21 07:45:00|587.2|586.4|586.8|586.2|587.2|586.6|586.6|586.2|31728
1655797510000|2022-06-21 07:45:10|586.6|586|586.8|586.4|586.8|586.4|586.6|586|19563
1655797520000|2022-06-21 07:45:20|||||||||1330
1655797530000|2022-06-21 07:45:30|587|586.6|587.4|587|587.4|587|587|586.6|8591
1655797540000|2022-06-21 07:45:40|587.6|586.8|587.6|587|587.6|587|587.4|586.8|2165
1655797550000|2022-06-21 07:45:50|587.4|586.8|587.4|587|587.4|587|587.4|586.8|0
1655797560000|2022-06-21 07:46:00||586.8||586.8||587||586.8|0
1655797570000|2022-06-21 07:46:10||587||587||587||586.8|0
1655797580000|2022-06-21 07:46:20|587.2|586.8|587.2|586.8|587.2|586.8|587.2|586.8|722
1655797590000|2022-06-21 07:46:30|587|586.6|587.2|586.6|587.2|586.6|587|586.6|0
1655797600000|2022-06-21 07:46:40|587|586.8|587.4|587|587.4|587|587|586.4|12397
1655797620000|2022-06-21 07:47:00|587.6|587.2|587.6|587.2|587.6|587.2|587.6|587.2|39
1655797630000|2022-06-21 07:47:10||587||587||587.2||587|0
1655797640000|2022-06-21 07:47:20||587.2||587.2||587.2||587.2|0
1655797650000|2022-06-21 07:47:30||587||587.2||587.4||587|2112
1655797660000|2022-06-21 07:47:40|587.4|587|587.6|587|587.6|587|587.4|587|0
1655797670000|2022-06-21 07:47:50|587.4||587.4||587.6||587.4||0
1655797680000|2022-06-21 07:48:00|587.6|587.2|587.4|587|587.6|587.2|587.4|587|0
1655797690000|2022-06-21 07:48:10|587.6||587.4||587.6||587.4||0
1655797700000|2022-06-21 07:48:20|587.2|586.8|587.2|586.6|587.2|587|587|586.6|1874
1655797710000|2022-06-21 07:48:30|587.4|586.8|587.4|586.8|587.4|586.8|587.4|586.8|0
1655797720000|2022-06-21 07:48:40||587||587.2||587.2||587|2560
1655797730000|2022-06-21 07:48:50||587||587||587||586.8|0
1655797750000|2022-06-21 07:49:10|587.2|587.2|587.2|586.8|587.6|587.2|587.2|586.8|5816
1655797760000|2022-06-21 07:49:20|587.4|587|587.2|586.8|587.4|587|587.2|586.8|0
1655797770000|2022-06-21 07:49:30|587.4|586.6|587.4|587|587.4|587|587.2|586.6|0
1655797790000|2022-06-21 07:49:50|587.2||587.4||587.4||587.2||0
1655797840000|2022-06-21 07:50:40||587.2||587||587.2||587|1373
1655797850000|2022-06-21 07:50:50|587.2|587.2|587.4|587|587.4|587.2|587|586.8|9022
1655797860000|2022-06-21 07:51:00||586.8||587||587||586.8|0
1655797870000|2022-06-21 07:51:10||586.8||586.8||586.8||586.8|0
1655797880000|2022-06-21 07:51:20||587||587||587||587|0
1655797890000|2022-06-21 07:51:30|587.6|587.2|587.6|587.4|587.6|587.4|587.6|587.2|11809
1655797900000|2022-06-21 07:51:40|587.8||587.6||587.8||587.6||357
1655797910000|2022-06-21 07:51:50|587.8|587.6|587.8|587.6|587.8|587.6|587.8|587.6|3921
1655797920000|2022-06-21 07:52:00|588|587.8|588.2|587.8|588.2|587.8|588|587.8|178
1655797940000|2022-06-21 07:52:20||588||588||588||588|0
1655797950000|2022-06-21 07:52:30|588.4|588.2|589|588.8|589|588.8|588.4|588.2|13085
1655797960000|2022-06-21 07:52:40|||||||||400
1655797980000|2022-06-21 07:53:00|588.8|588.6|589.6|589|589.6|589|588.8|588.6|7671
1655797990000|2022-06-21 07:53:10|589.4||589.4||589.6||589.2||0
1655798000000|2022-06-21 07:53:20|589.2||589.4||589.4||589.2||0
1655798010000|2022-06-21 07:53:30||589.2||589.2||589.2||589|231
1655798020000|2022-06-21 07:53:40|589.6||589.4||589.6||589.4||498
1655798030000|2022-06-21 07:53:50|589.6||589.6||589.6||589.6||0
1655798060000|2022-06-21 07:54:20||589.4||589.4||589.4||589.4|0
1655798070000|2022-06-21 07:54:30|||||||||54
1655798080000|2022-06-21 07:54:40|590|589.2|590|589.4|590|589.8|589.8|589.2|15795
1655798090000|2022-06-21 07:54:50|589.8|589.6|590|589.6|590|589.8|589.8|589.6|10405
1655798100000|2022-06-21 07:55:00|589.8|589.4|589.6|589.2|589.8|589.4|589.6|589.2|8111
1655798110000|2022-06-21 07:55:10|589.4|589|589.2|588.8|589.4|589.2|589.2|588.8|13698
1655798120000|2022-06-21 07:55:20|589.4|589.2|589|588.6|589.4|589.2|589|588.6|10417
1655798130000|2022-06-21 07:55:30|589.2|588.8|589.4|588.8|589.4|589.2|589.2|588.8|10097
1655798140000|2022-06-21 07:55:40|589|588.6|589|588.6|589.4|588.6|589|588.4|4735
1655798160000|2022-06-21 07:56:00||588.8||588.8||588.8||588.8|30
1655798190000|2022-06-21 07:56:30||588.6||588.6||588.6||588.6|0
1655798200000|2022-06-21 07:56:40|||||||||4000
1655798220000|2022-06-21 07:57:00|588.8|588.4|588.6|588.2|589|588.4|588.6|588.2|3569
1655798230000|2022-06-21 07:57:10|588.8|588|588.8|588.4|588.8|588.4|588.8|588|0
1655798240000|2022-06-21 07:57:20|588.6|588.2|588.6|588.2|588.6|588.2|588.6|588.2|0
1655798250000|2022-06-21 07:57:30|588.4|588|588.6|588|588.6|588|588.4|587.8|0
1655798260000|2022-06-21 07:57:40|588.4|587.8|588.4|587.8|588.4|587.8|588.2|587.8|0
1655798270000|2022-06-21 07:57:50|588.2|587.6|588.2|587.8|588.2|587.8|588.2|587.6|0
1655798280000|2022-06-21 07:58:00|588|587.6|588.2|587.6|588.2|587.6|588|587.4|0
1655798290000|2022-06-21 07:58:10|588|587.4|588|587.4|588|587.4|588|587.4|0
1655798300000|2022-06-21 07:58:20|587.8|587.2|587.6|587.2|587.8|587.2|587.6|587.2|360
1655798310000|2022-06-21 07:58:30|587.8|587|587.8|587.2|587.8|587.4|587.8|587|0
1655798320000|2022-06-21 07:58:40||587.4||587.6||587.6||587.4|1211
1655798330000|2022-06-21 07:58:50|587.6|587.4|587.6|587.2|587.6|587.4|587.6|587|2722
1655798340000|2022-06-21 07:59:00|587.8|587.4|588.2|587.8|588.2|587.8|587.8|587.4|2467
1655798350000|2022-06-21 07:59:10|588|587.6|587.8|587.4|588|587.8|587.8|587.2|0
1655798360000|2022-06-21 07:59:20|588|587.6|588|587.6|588|587.6|588|587.6|0
1655798370000|2022-06-21 07:59:30||587.4||587.4||587.4||587.4|248
1655798380000|2022-06-21 07:59:40||587.6||587.6||587.6||587.6|0
1655798390000|2022-06-21 07:59:50|587.8|587.4|587.4|587|587.8|587.6|587.4|587|6483
1655798400000|2022-06-21 08:00:00|||||||||475
1655798410000|2022-06-21 08:00:10|587.2|586.8|587.2|587|587.2|587|587.2|586.8|7679
1655798420000|2022-06-21 08:00:20|587.4||587.4||587.4||587.4||62477
1655798440000|2022-06-21 08:00:40||586.8||586.8||587||586.8|1850
1655798460000|2022-06-21 08:01:00||587||587||587||586.8|0
1655798470000|2022-06-21 08:01:10||586.8||586.8||586.8||586.8|0
1655798480000|2022-06-21 08:01:20||587||587||587||586.8|0
1655798490000|2022-06-21 08:01:30|587.6|587.2|587.6|587.2|587.6|587.4|587.6|587.2|4974
1655798500000|2022-06-21 08:01:40|587.4|587|587.6|587.2|587.6|587.2|587.4|587|902
1655798520000|2022-06-21 08:02:00|587.4||587.4||587.4||587.4||60
1655798530000|2022-06-21 08:02:10|587.6||587.6||587.6||587.6||0
1655798540000|2022-06-21 08:02:20|587.4||587.4||587.4||587.4||0
1655798550000|2022-06-21 08:02:30||587||587||587||587|527
1655798570000|2022-06-21 08:02:50|587.2||587.2||587.2||587.2||0
1655798590000|2022-06-21 08:03:10|587.4|586.8|587|586.4|587.4|586.8|587|586.4|4157
1655798600000|2022-06-21 08:03:20|586.8|586.6|587|586.6|587|586.6|586.8|586.4|2137
1655798610000|2022-06-21 08:03:30|587.2|586.8|587.2|587|587.2|587|587.2|586.8|535
1655798620000|2022-06-21 08:03:40|587.4|587.2|587.4|587|587.4|587.2|587.4|587|466
1655798630000|2022-06-21 08:03:50||587.2||587.2||587.2||587|300
1655798640000|2022-06-21 08:04:00|587.6||587.6||587.6||587.6||0
1655798670000|2022-06-21 08:04:30||587.4||587.4||587.4||587.4|0
1655798690000|2022-06-21 08:04:50|||||||||200
1655798700000|2022-06-21 08:05:00|587.4|587.2|587.6|587.2|587.6|587.2|587.4|587.2|1532
1655798710000|2022-06-21 08:05:10|587.4|587|587.4|587|587.4|587|587.4|587|132
1655798730000|2022-06-21 08:05:30|587.6|587.2|587.6|587.2|587.6|587.2|587.6|587|2564
1655798740000|2022-06-21 08:05:40||587||587.2||587.2||587|0
1655798760000|2022-06-21 08:06:00|587.8|587.4|587.8|587.4|587.8|587.6|587.8|587.2|5174
1655798780000|2022-06-21 08:06:20|||||||||200
1655798820000|2022-06-21 08:07:00||587.6||587.4||587.6||587.4|0
1655798840000|2022-06-21 08:07:20|588|587.6|588|587.4|588|587.6|588|587.4|2500
1655798850000|2022-06-21 08:07:30|587.8|587.6|587.8|587.6|588|587.6|587.8|587.4|0
1655798870000|2022-06-21 08:07:50|588|587.8|588|587.8|588|587.8|588|587.6|4854
1655798880000|2022-06-21 08:08:00|||||||||1719
1655798900000|2022-06-21 08:08:20|||||||||321
1655798910000|2022-06-21 08:08:30|588.2||588||588.2||588||109
1655798920000|2022-06-21 08:08:40|588.2||588.2||588.2||588.2||0
1655798930000|2022-06-21 08:08:50|||||||||1000
1655798940000|2022-06-21 08:09:00|588|587.6|588|587.8|588.2|587.8|588|587.6|72
1655798950000|2022-06-21 08:09:10|588.2|587.6|588.2|587.8|588.2|587.8|588.2|587.6|1700
1655798960000|2022-06-21 08:09:20||587.6||587.8||587.8||587.6|0
1655798970000|2022-06-21 08:09:30|588.4|588|588.4|588|588.4|588|588.4|587.8|0
1655798980000|2022-06-21 08:09:40||588.2||588.2||588.2||588.2|0
1655799000000|2022-06-21 08:10:00|588.6|588.4|589|588.6|589|588.8|588.6|588.4|6526
1655799020000|2022-06-21 08:10:20|589.2|588.8|589.2|588.8|589.2|589|589|588.6|5638
1655799040000|2022-06-21 08:10:40|589|588.6|589.2|588.8|589.2|588.8|588.8|588.6|2206
1655799050000|2022-06-21 08:10:50|589|588.6|589|588.6|589.2|588.6|588.8|588.6|1307
1655799070000|2022-06-21 08:11:10|588.8|588.4|588.8|588.4|588.8|588.4|588.8|588.4|1008
1655799080000|2022-06-21 08:11:20|589|588.6|588.6|588|589|588.6|588.6|588|805
1655799090000|2022-06-21 08:11:30|588.4|587.8|588.4|588.2|588.4|588.2|588.4|587.8|0
1655799100000|2022-06-21 08:11:40||588||588.2||588.2||588|0
1655799110000|2022-06-21 08:11:50|||||||||500
1655799120000|2022-06-21 08:12:00||588||588.2||588.2||588|1133
1655799130000|2022-06-21 08:12:10||588||588||588.2||588|0
1655799140000|2022-06-21 08:12:20|588.6|588.2|588.4|588.2|589.2|588.8|588.4|588|17169
1655799160000|2022-06-21 08:12:40|||||||||57
1655799180000|2022-06-21 08:13:00|588.2|588|588.4|588|588.4|588|588.2|587.8|2893
1655799200000|2022-06-21 08:13:20|588.8|588.2|588.4|588|588.8|588.4|588.4|588|2960
1655799210000|2022-06-21 08:13:30|588.6|588.2|588.4|587.8|588.6|588.4|588.4|587.8|7095
1655799220000|2022-06-21 08:13:40|588.2|588|588.4|588|588.4|588|588.2|587.8|1042
1655799230000|2022-06-21 08:13:50|588.2|587.8|588.2|587.8|588.2|587.8|588.2|587.8|0
1655799240000|2022-06-21 08:14:00|||||||||1000
1655799250000|2022-06-21 08:14:10||588||587.8||588||587.8|6
1655799280000|2022-06-21 08:14:40|588.4|588|588.4|588|588.6|588.2|588.4|588|1310
1655799290000|2022-06-21 08:14:50|588.2|587.8|588.2|587.8|588.4|588.2|588.2|587.8|2152
1655799300000|2022-06-21 08:15:00|588.4|588|588.4|588|588.4|588|588.2|587.8|2000
1655799310000|2022-06-21 08:15:10|588.2|587.8|588.4|587.8|588.4|588|588.2|587.8|1504
1655799330000|2022-06-21 08:15:30||588||587.8||588||587.8|0
1655799340000|2022-06-21 08:15:40|588.2||588.2||588.2||588.2||0
1655799360000|2022-06-21 08:16:00|588|587.6|587.8|587.4|588|587.6|587.8|587.4|5906
1655799370000|2022-06-21 08:16:10|588|587.6|588|587.6|588|587.6|588|587.6|0
1655799380000|2022-06-21 08:16:20||587.4||587.4||587.4||587.4|0
1655799390000|2022-06-21 08:16:30|587.8|587.2|587.8|587.4|587.8|587.4|587.4|587|14114
1655799400000|2022-06-21 08:16:40|588|587.6|588|587.6|588|587.6|587.8|587.4|1006
1655799410000|2022-06-21 08:16:50|587.8|587.4|588|587.6|588|587.6|587.8|587.4|3894
1655799430000|2022-06-21 08:17:10||587.4||587.4||587.4||587.4|0
1655799440000|2022-06-21 08:17:20|587.8||587.8||587.8||587.8||0
1655799450000|2022-06-21 08:17:30|||||||||550
1655799500000|2022-06-21 08:18:20||587.2||587.4||587.4||587.2|0
1655799540000|2022-06-21 08:19:00|||||||||2000
1655799560000|2022-06-21 08:19:20|588|587.6|588.4|588|588.4|588.2|588|587.4|18287
1655799570000|2022-06-21 08:19:30|588.6|588.2|588.8|588.2|588.8|588.2|588.6|588.2|1271
1655799580000|2022-06-21 08:19:40|588.6||588.6||588.6||588.6||0
1655799590000|2022-06-21 08:19:50|588.8||588.6||588.8||588.6||0
1655799600000|2022-06-21 08:20:00|588.8|588.4|588.8|588.2|588.8|588.4|588.6|588.2|2929
1655799610000|2022-06-21 08:20:10|588.6||588.6||588.8||588.6||0
1655799630000|2022-06-21 08:20:30|588.4|588|588.8|588.2|588.8|588.2|588.4|588|2132
1655799640000|2022-06-21 08:20:40|588.6|588.4|588.6|588.2|588.8|588.4|588.6|588.2|0
1655799660000|2022-06-21 08:21:00|588.4|588|588.6|588|588.6|588|588.4|588|764
1655799670000|2022-06-21 08:21:10|588.4||588.4||588.4||588.4||0
1655799680000|2022-06-21 08:21:20|588.6|588.2|588.8|588.4|588.8|588.4|588.4|588|0
1655799690000|2022-06-21 08:21:30|588.6|588.2|588.6|588.2|588.8|588.2|588.6|588.2|0
1655799700000|2022-06-21 08:21:40|588.8||588.6||588.8||588.6||0
1655799710000|2022-06-21 08:21:50|588.8|588|588.6|588.2|588.8|588.2|588.6|588|0
1655799720000|2022-06-21 08:22:00|588.8||588.8||588.8||588.6||600
1655799730000|2022-06-21 08:22:10||588.4||588.4||588.4||588.2|0
1655799790000|2022-06-21 08:23:10|589|588.6|589.2|588.8|589.2|588.8|589|588.6|3607
1655799800000|2022-06-21 08:23:20|589||589||589||589||0
1655799810000|2022-06-21 08:23:30|589.2|589|589.2|589|589.2|589|589.2|589|0
1655799820000|2022-06-21 08:23:40|589.4|588.8|589.8|589.2|589.8|589.4|589.4|588.8|2517
1655799840000|2022-06-21 08:24:00|589.6||589.6||589.6||589.6||1000
1655799850000|2022-06-21 08:24:10|589.8||589.8||589.8||589.8||0
1655799860000|2022-06-21 08:24:20|589.6||589.6||589.6||589.6||0
1655799880000|2022-06-21 08:24:40|589.4||589.4||589.4||589.4||0
1655799890000|2022-06-21 08:24:50|589.6|589|589.2|588.8|589.6|589|589.2|588.8|7313
1655799910000|2022-06-21 08:25:10|589.4|589|589.4|589|589.4|589.2|589.4|588.8|3968
1655799920000|2022-06-21 08:25:20|589.2|588.8|589.4|588.8|589.4|589|589.2|588.8|0
1655799930000|2022-06-21 08:25:30|589.2|589|589.2|588.6|589.2|589|588.8|588.6|12487
1655799940000|2022-06-21 08:25:40|589|588.8|589.2|588.8|589.2|588.8|588.8|588.6|8111
1655799950000|2022-06-21 08:25:50||588.6||588.6||588.8||588.6|0
1655799960000|2022-06-21 08:26:00||588.8||588.6||588.8||588.6|0
1655799970000|2022-06-21 08:26:10|589|588.4|588.6|588.2|589|588.4|588.6|588.2|1069
1655799980000|2022-06-21 08:26:20|588.8|588.4|588.8|588.2|588.8|588.4|588.6|588.2|0
1655799990000|2022-06-21 08:26:30|588.6|588.4|588.8|588.2|588.8|588.4|588.6|588.2|0
1655800000000|2022-06-21 08:26:40|588.6|588|588.6|588.2|588.8|588.4|588.6|588|0
1655800010000|2022-06-21 08:26:50|588.4|588|588.4|588|588.4|588.2|588.4|587.8|0
1655800020000|2022-06-21 08:27:00|588.6|587.8|588.4|587.8|588.6|588.2|588.2|587.8|382
1655800030000|2022-06-21 08:27:10|588.2||588.4||588.4||588.2||0
1655800040000|2022-06-21 08:27:20|588.2||588.2||588.2||588.2||0
1655800050000|2022-06-21 08:27:30|588|588|588.2|587.6|588.2|588|588|587.6|125
1655800060000|2022-06-21 08:27:40||587.8||587.8||587.8||587.8|0
1655800070000|2022-06-21 08:27:50|588|587.6|588.2|587.8|588.2|587.8|588|587.4|927
1655800080000|2022-06-21 08:28:00|588|587.6|588|587.6|588.2|587.6|587.8|587.4|0
1655800090000|2022-06-21 08:28:10|587.8|587.4|587.8|587.4|587.8|587.6|587.8|587.4|0
1655800100000|2022-06-21 08:28:20|588||588||588||588||0
1655800110000|2022-06-21 08:28:30|587.8|587.6|587.8|587.6|587.8|587.6|587.8|587.6|300
1655800120000|2022-06-21 08:28:40|588|587.4|587.6|587|588|587.4|587.4|587|6483
1655800130000|2022-06-21 08:28:50||587.2||587.2||587.2||587|0
1655800140000|2022-06-21 08:29:00|||||||||118
1655800160000|2022-06-21 08:29:20|587.8|587.4|587.8|587.4|587.8|587.4|587.6|587.2|919
1655800200000|2022-06-21 08:30:00|587.6|587.2|587.6|587.2|587.6|587.2|587.4|587.2|2355
1655800210000|2022-06-21 08:30:10|587.8|587.4|587.8|587.2|587.8|587.4|587.8|587.2|0
1655800220000|2022-06-21 08:30:20||587.4||587.4||587.4||587.4|0
1655800230000|2022-06-21 08:30:30|588|587.6|588|587.6|588|587.8|587.8|587.4|8880
1655800240000|2022-06-21 08:30:40|587.8|587.4|588|587.4|588|587.6|587.8|587.4|0
1655800250000|2022-06-21 08:30:50|587.8|587.6|587.8|587.4|587.8|587.6|587.8|587.4|0
1655800260000|2022-06-21 08:31:00|588|587.6|587.8|587.4|588|587.6|587.8|587.4|0
1655800270000|2022-06-21 08:31:10|588|587.6|587.8|587.4|588|587.6|587.8|587.4|300
1655800280000|2022-06-21 08:31:20|587.6|587.2|587.6|587|587.6|587.2|587.4|587|208
1655800290000|2022-06-21 08:31:30|587.4||587.6||587.6||587.4||2000
1655800300000|2022-06-21 08:31:40|587.4|586.8|587.2|586.8|587.4|587|587.2|586.8|0
1655800320000|2022-06-21 08:32:00|587.4|587|587.4|586.8|587.4|587|587.4|586.8|1000
1655800330000|2022-06-21 08:32:10|587.2|586.6|587|586.6|587.2|586.8|587|586.6|0
1655800340000|2022-06-21 08:32:20|587.2|586.8|587.2|587|587.2|587|587.2|586.8|5838
1655800360000|2022-06-21 08:32:40|587.4||587.4||587.4||587.4||3846
1655800370000|2022-06-21 08:32:50||587.2||587||587.2||587|0
1655800400000|2022-06-21 08:33:20||587.2||587||587.2||587|0
1655800410000|2022-06-21 08:33:30||587.2||587||587.2||587|0
1655800430000|2022-06-21 08:33:50|587.6|587.2|587.4|587|587.6|587.4|587.4|587|2500
1655800450000|2022-06-21 08:34:10|587.2||587.2||587.2||587.2||106
1655800460000|2022-06-21 08:34:20|587.4|586.8|587.2|586.6|587.4|586.8|587|586.6|1402
1655800480000|2022-06-21 08:34:40|587||587||587||587||0
1655800490000|2022-06-21 08:34:50|586.8|586.4|586.8|586.4|587|586.4|586.8|586.4|869
1655800500000|2022-06-21 08:35:00||586.2||586.4||586.4||586.2|0
1655800510000|2022-06-21 08:35:10|586.6|586.2|586.6|586.2|586.6|586.4|586.6|586.2|771
1655800520000|2022-06-21 08:35:20||586.4||586.2||586.4||586.2|0
1655800530000|2022-06-21 08:35:30|586.4||586.4||586.4||586.4||0
1655800540000|2022-06-21 08:35:40|586.6|586.4|587|586.6|587.2|586.6|586.6|586.4|2752
1655800550000|2022-06-21 08:35:50|587.2|586.4|587|586.6|587.2|586.6|586.8|586.4|0
1655800560000|2022-06-21 08:36:00|587.2||587||587.2||586.8||2004
1655800570000|2022-06-21 08:36:10|||||||||500
1655800580000|2022-06-21 08:36:20|587.2||587||587.2||586.8||0
1655800610000|2022-06-21 08:36:50|586.8||587||587||586.8||0
1655800640000|2022-06-21 08:37:20|586.8|586.8|586.8|586.6|586.8|586.8|586.8|586.6|9490
1655800650000|2022-06-21 08:37:30|587|586.4|586.6|586.2|587|586.4|586.6|586.2|412
1655800660000|2022-06-21 08:37:40|586.4|586|586.6|586|586.6|586.2|586.4|586|6766
1655800670000|2022-06-21 08:37:50|586.4|586.2|586.4|586|586.4|586.2|586.4|586|497
1655800680000|2022-06-21 08:38:00|586.2|585.8|586.2|585.8|586.2|585.8|586|585.8|15840
1655800690000|2022-06-21 08:38:10|586||586||586||586||2
1655800710000|2022-06-21 08:38:30|586.2||586.2||586.2||586.2||4287
1655800730000|2022-06-21 08:38:50|586|586|586.2|585.8|586.2|586|586|585.8|0
1655800740000|2022-06-21 08:39:00|||||||||500
1655800770000|2022-06-21 08:39:30|586.4|586|586.4|586|586.4|586|586.4|586|2463
1655800800000|2022-06-21 08:40:00|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.8|8599
1655800820000|2022-06-21 08:40:20|||||||||4174
1655800870000|2022-06-21 08:41:10||586||585.8||586||585.8|920
1655800880000|2022-06-21 08:41:20|||||||||149
1655800890000|2022-06-21 08:41:30||586||586||586||586|0
1655800900000|2022-06-21 08:41:40||585.8||585.8||585.8||585.8|2320
1655800910000|2022-06-21 08:41:50|586|585.6|586.2|585.6|586.2|585.8|586|585.6|209
1655800920000|2022-06-21 08:42:00||585.8||585.8||585.8||585.8|0
1655800930000|2022-06-21 08:42:10|586|585.6|586.2|585.6|586.2|585.6|586|585.6|0
1655800940000|2022-06-21 08:42:20|586|585.8|586|585.6|586.2|585.8|586|585.6|0
1655800950000|2022-06-21 08:42:30|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.8|0
1655800970000|2022-06-21 08:42:50||585.6||585.8||585.8||585.6|0
1655800990000|2022-06-21 08:43:10|||||||||284
1655801000000|2022-06-21 08:43:20|586.4|586|586.4|586|586.4|586|586.4|586|3811
1655801010000|2022-06-21 08:43:30|586.6|586.2|586.4|586|586.6|586.2|586.4|586|7408
1655801040000|2022-06-21 08:44:00|586.2||586.4||586.4||586.2||0
1655801050000|2022-06-21 08:44:10|586.2|585.8|586.2|585.8|586.4|585.8|586|585.6|18
1655801060000|2022-06-21 08:44:20|586|585.6|586|585.8|586|585.8|586|585.6|0
1655801070000|2022-06-21 08:44:30||585.6||585.8||585.8||585.6|0
1655801080000|2022-06-21 08:44:40||585.6||585.6||585.6||585.6|0
1655801100000|2022-06-21 08:45:00|586.2|585.8|586.4|586|586.4|586|586.2|585.8|132
1655801110000|2022-06-21 08:45:10|586.6|586.2|586.6|586.2|586.6|586.2|586.4|586|1876
1655801120000|2022-06-21 08:45:20|586.4|586|586.4|586|586.6|586.2|586.4|586|4931
1655801150000|2022-06-21 08:45:50|586.6|586.2|586.4|586.2|586.6|586.2|586.4|586|0
1655801160000|2022-06-21 08:46:00|586.6||586.6||586.6||586.6||1350
1655801170000|2022-06-21 08:46:10||586.4||586.4||586.4||586.2|0
1655801180000|2022-06-21 08:46:20|586.4|586.2|586.4|586|586.6|586.2|586.4|586|2914
1655801190000|2022-06-21 08:46:30|586.6|586.2|586.6|586.2|586.6|586.2|586.4|586|0
1655801200000|2022-06-21 08:46:40|586.4||586.6||586.6||586.4||0
1655801220000|2022-06-21 08:47:00|586.4|586|586.4|586|586.4|586|586.4|586|0
1655801230000|2022-06-21 08:47:10|586.6|586.2|586.4|586|586.6|586.2|586.4|586|0
1655801250000|2022-06-21 08:47:30|586.2|585.8|586.2|585.8|586.2|585.8|586|585.6|1017
1655801270000|2022-06-21 08:47:50||586||586||586||586|0
1655801280000|2022-06-21 08:48:00||585.8||585.8||585.8||585.8|0
1655801300000|2022-06-21 08:48:20||586||585.8||586||585.8|1408
1655801310000|2022-06-21 08:48:30|586||586||586||586||0
1655801320000|2022-06-21 08:48:40|586.2||586.2||586.2||586||0
1655801330000|2022-06-21 08:48:50|586|585.6|586.2|585.8|586.2|585.8|586|585.6|21809
1655801340000|2022-06-21 08:49:00||586||586||586||585.8|9277
1655801350000|2022-06-21 08:49:10||585.8||585.8||585.8||585.8|0
1655801360000|2022-06-21 08:49:20||586||586||586||586|0
1655801370000|2022-06-21 08:49:30||585.8||585.8||585.8||585.8|1500
1655801390000|2022-06-21 08:49:50|586|585.6|585.8|585.6|586|585.6|585.8|585.6|108
1655801400000|2022-06-21 08:50:00|586||586||586||586||204
1655801480000|2022-06-21 08:51:20|585.8|585.4|585.6|585.2|586|585.4|585.4|585.2|7887
1655801490000|2022-06-21 08:51:30|585.4|585|585.4|585|585.4|585|585.4|585|0
1655801510000|2022-06-21 08:51:50|585.2|584.8|585.4|585|585.4|585|585|584.8|11688
1655801530000|2022-06-21 08:52:10||585.2||585||585.2||585|0
1655801580000|2022-06-21 08:53:00|585.6|585.2|585.4|585.2|585.6|585.2|585.4|585.2|9034
1655801600000|2022-06-21 08:53:20|585.6||585.6||585.6||585.6||2000
1655801610000|2022-06-21 08:53:30|585.4|585|585.4|585|585.4|585|585.4|585|4296
1655801620000|2022-06-21 08:53:40|585.6|585.2|585.6|585.2|585.6|585.2|585.6|585.2|0
1655801630000|2022-06-21 08:53:50||585.4||585.2||585.4||585.2|3160
1655801640000|2022-06-21 08:54:00|585.8|585.4|586|585.6|586|585.6|585.8|585.2|1300
1655801670000|2022-06-21 08:54:30|586.2|585.8|586.6|586.2|586.6|586.2|586.2|585.6|4953
1655801680000|2022-06-21 08:54:40|586.8|586.4|586.6|586.2|586.8|586.4|586.6|586.2|750
1655801690000|2022-06-21 08:54:50|586.4||586.6||586.6||586.4||0
1655801700000|2022-06-21 08:55:00|586.4||586.4||586.4||586.4||0
1655801710000|2022-06-21 08:55:10|586.6||586.6||586.6||586.6||33
1655801720000|2022-06-21 08:55:20||586.4||586.2||586.4||586.2|0
1655801730000|2022-06-21 08:55:30||586.4||586.4||586.4||586.2|0
1655801740000|2022-06-21 08:55:40|586.8|586.6|586.8|586.4|587|586.6|586.8|586.4|192
1655801750000|2022-06-21 08:55:50|587|586.6|587|586.6|587.2|586.8|587|586.6|0
1655801760000|2022-06-21 08:56:00|587.2|586.8|587.4|586.8|587.4|587|587|586.8|689
1655801770000|2022-06-21 08:56:10|587.2|587|587|586.8|587.4|587|587|586.8|2522
1655801780000|2022-06-21 08:56:20|587.2|587|587.2|586.8|587.4|587|587.2|586.8|385
1655801800000|2022-06-21 08:56:40|587.4|587|587.4|587|587.4|587|587.4|587|0
1655801820000|2022-06-21 08:57:00|587.2|586.8|587.2|586.8|587.2|586.8|587.2|586.8|0
1655801840000|2022-06-21 08:57:20|587||587||587||587||0
1655801850000|2022-06-21 08:57:30|587.2||587||587.2||587||0
1655801860000|2022-06-21 08:57:40|587.2|587|587.2|586.8|587.4|587|587.2|586.8|2500
1655801870000|2022-06-21 08:57:50|587.4|587|587.4|587|587.4|587|587.2|586.8|0
1655801900000|2022-06-21 08:58:20||587.2||587.2||587.2||587.2|2622
1655801910000|2022-06-21 08:58:30|587.6|587|587.4|587|587.6|587|587.2|587|1699
1655801920000|2022-06-21 08:58:40||587.2||587||587.2||587|200
1655801940000|2022-06-21 08:59:00|587.2|586.8|587|586.8|587.2|586.8|587|586.8|2698
1655801950000|2022-06-21 08:59:10|587.2||587.2||587.2||587.2||0
1655801960000|2022-06-21 08:59:20||587||586.8||587||586.8|3394
1655801970000|2022-06-21 08:59:30||587||586.8||587||586.8|600
1655801980000|2022-06-21 08:59:40||587||586.8||587||586.8|0
1655801990000|2022-06-21 08:59:50|587.4|587|587.4|587|587.4|587|587.4|587|412
1655802000000|2022-06-21 09:00:00|587.6|587.2|587.4|587|587.6|587.2|587.4|587|0
1655802010000|2022-06-21 09:00:10|587.6|587.2|587.6|587.2|587.6|587.2|587.4|587|0
1655802020000|2022-06-21 09:00:20|587.4|587|587.4|587|587.4|587|587.4|587|0
1655802030000|2022-06-21 09:00:30|587.6|587.2|587.4|587|587.6|587.2|587.4|587|0
1655802040000|2022-06-21 09:00:40|587.6|587.2|587.4|587|587.6|587.2|587.4|587|0
1655802050000|2022-06-21 09:00:50|587.6|587.2|587.4|587|587.6|587.2|587.4|587|0
1655802070000|2022-06-21 09:01:10|587.6|587.2|587.4|587.2|587.6|587.2|587.4|587.2|979
1655802080000|2022-06-21 09:01:20|587.6||587.6||587.6||587.6||0
1655802090000|2022-06-21 09:01:30||587.4||587.2||587.4||587.2|456
1655802110000|2022-06-21 09:01:50||587.4||587.4||587.4||587.4|0
1655802120000|2022-06-21 09:02:00|587.4|587.2|587.4|587.2|587.4|587.2|587.4|587.2|1794
1655802130000|2022-06-21 09:02:10|587.6||587.6||587.6||587.4||0
1655802140000|2022-06-21 09:02:20|587.4||587.6||587.6||587.4||0
1655802150000|2022-06-21 09:02:30|587.4|587|587.4|587|587.6|587.2|587.4|587|731
1655802160000|2022-06-21 09:02:40|587.6|587.2|587.6|587.2|587.6|587.4|587.4|587|3466
1655802190000|2022-06-21 09:03:10|587.4||587.6||587.6||587.4||415
1655802220000|2022-06-21 09:03:40|587.4|587|587.4|587|587.4|587|587.4|587|0
1655802230000|2022-06-21 09:03:50|587.6|587.2|587.6|587.2|587.6|587.2|587.6|587.2|0
1655802270000|2022-06-21 09:04:30|||||||||433
1655802290000|2022-06-21 09:04:50||587.4||587.4||587.4||587.4|4775
1655802330000|2022-06-21 09:05:30|587.8|587.2|587.4|587.2|587.8|587.2|587.4|587.2|6615
1655802350000|2022-06-21 09:05:50|587.2|587|587.2|587|587.2|587|587.2|587|727
1655802390000|2022-06-21 09:06:30|587.4|587.2|587.8|587.4|587.8|587.4|587.4|587.2|3219
1655802410000|2022-06-21 09:06:50|587.6||587.8||587.8||587.6||0
1655802420000|2022-06-21 09:07:00|588|587.6|588|587.8|588|587.8|588|587.6|5735
1655802430000|2022-06-21 09:07:10|588.2|588|588.4|588|588.4|588.2|588.2|588|820
1655802440000|2022-06-21 09:07:20|588.6|588.2|588.6|588.2|588.6|588.2|588.4|588|0
1655802460000|2022-06-21 09:07:40|588.4|588|588.4|588|588.4|588|588.4|588|0
1655802480000|2022-06-21 09:08:00|588.6|588.2|588.4|588|588.6|588.2|588.4|588|0
1655802490000|2022-06-21 09:08:10|588.6|588.2|588.6|588.2|588.6|588.2|588.6|588.2|0
1655802500000|2022-06-21 09:08:20|588.8|588.4|588.8|588.4|588.8|588.4|588.6|588.2|0
1655802530000|2022-06-21 09:08:50|||||||||1000
1655802560000|2022-06-21 09:09:20||588.6||588.4||588.6||588.4|1334
1655802570000|2022-06-21 09:09:30|588.6|588.2|588.8|588.4|588.8|588.4|588.6|588.2|0
1655802620000|2022-06-21 09:10:20|588.6|588.2|588.2|588|588.8|588.2|588.2|587.8|11512
1655802630000|2022-06-21 09:10:30|588.4|588.2|588.6|588.2|588.6|588.2|588.4|588.2|2623
1655802650000|2022-06-21 09:10:50|588.4|588|588.2|587.8|588.6|588|588|587.8|2204
1655802660000|2022-06-21 09:11:00|588||588.2||588.2||588||0
1655802670000|2022-06-21 09:11:10|588|587.6|588|587.6|588|587.6|587.8|587.4|1454
1655802680000|2022-06-21 09:11:20|588.2|587.8|588.2|587.8|588.2|587.8|588.2|587.8|700
1655802690000|2022-06-21 09:11:30|588|587.6|588|587.6|588|587.6|587.8|587.4|0
1655802700000|2022-06-21 09:11:40|587.8|587.4|587.8|587.6|587.8|587.6|587.8|587.4|0
1655802710000|2022-06-21 09:11:50|588|587.8|588|587.6|588.2|587.8|587.8|587.6|213
1655802720000|2022-06-21 09:12:00|588.2|587.8|587.8|587.4|588.2|587.8|587.8|587.4|1104
1655802730000|2022-06-21 09:12:10|588|587.6|588.2|587.8|588.2|587.8|588|587.6|0
1655802740000|2022-06-21 09:12:20|588|587.6|588|587.6|588|587.6|587.8|587.4|0
1655802760000|2022-06-21 09:12:40|587.8||588||588||587.8||0
1655802770000|2022-06-21 09:12:50|587.8|587.4|587.8|587.4|587.8|587.4|587.6|587.2|0
1655802780000|2022-06-21 09:13:00|588|587.6|587.8|587.4|588|587.6|587.8|587.4|2000
1655802790000|2022-06-21 09:13:10|587.6|587.2|587.6|587.2|587.8|587.4|587.6|587.2|0
1655802800000|2022-06-21 09:13:20|587.8|587.4|587.8|587.4|587.8|587.4|587.6|587.2|0
1655802810000|2022-06-21 09:13:30|587.6|587.2|587.4|587.2|587.8|587.2|587.4|587|691
1655802820000|2022-06-21 09:13:40|587.6|587.4|587.6|587.2|587.8|587.4|587.6|587.2|2487
1655802830000|2022-06-21 09:13:50||587.4||587.4||587.4||587.2|0
1655802840000|2022-06-21 09:14:00|587.8||587.8||587.8||587.8||123
1655802900000|2022-06-21 09:15:00|||||||||4000
1655802930000|2022-06-21 09:15:30|587.6||587.6||587.6||587.6||0
1655802940000|2022-06-21 09:15:40|||||||||1852
1655802950000|2022-06-21 09:15:50|587.4|587.2|587.2|586.8|587.4|587.4|587|586.6|16193
1655803000000|2022-06-21 09:16:40|587.4|587|587.2|587|587.4|587|587.2|586.8|11749
1655803050000|2022-06-21 09:17:30|587.4|586.8|587|586.8|587.4|586.8|587|586.8|2104
1655803060000|2022-06-21 09:17:40|587.2|587|587.2|586.8|587.2|587|587.2|586.8|1976
1655803080000|2022-06-21 09:18:00|587||587.2||587.2||587||0
1655803110000|2022-06-21 09:18:30|587|586.6|587|586.6|587.2|586.8|586.8|586.6|3833
1655803120000|2022-06-21 09:18:40|586.8|586.8|587|586.6|587|586.8|586.8|586.6|0
1655803130000|2022-06-21 09:18:50||586.8||586.8||586.8||586.6|0
1655803150000|2022-06-21 09:19:10|587.2|587|587.2|587|587.2|587|587.2|587|1709
1655803170000|2022-06-21 09:19:30|587.4|587.2|587.4|587|587.4|587.2|587.4|587|1017
1655803200000|2022-06-21 09:20:00|587.2|586.8|587.2|586.8|587.2|587|587|586.8|1731
1655803210000|2022-06-21 09:20:10|587|587|587.2|586.8|587.2|587|587|586.8|217
1655803230000|2022-06-21 09:20:30||587||587||587||587|0
1655803240000|2022-06-21 09:20:40|587.4||587.2||587.4||587.2||0
1655803250000|2022-06-21 09:20:50|587.4||587.4||587.4||587.4||0
1655803280000|2022-06-21 09:21:20|587.6|587.2|587.6|587.2|587.6|587.4|587.4|587.2|16221
1655803290000|2022-06-21 09:21:30|587.4|587|587.6|587.2|587.6|587.2|587.4|587|1440
1655803300000|2022-06-21 09:21:40|587.4|587|587.2|587|587.4|587|587.2|587|224
1655803310000|2022-06-21 09:21:50|||||||||1
1655803350000|2022-06-21 09:22:30|587.4|587.2|587.2|587|587.4|587.2|587.2|587|600
1655803400000|2022-06-21 09:23:20|587|586.8|587|586.8|587|586.8|587|586.8|3269
1655803410000|2022-06-21 09:23:30||586.6||586.8||586.8||586.6|0
1655803430000|2022-06-21 09:23:50|587.4|587|587.4|587|587.4|587.2|587.2|587|36678
1655803440000|2022-06-21 09:24:00|587.2|586.8|587.2|586.8|587.4|587|587|586.6|4349
1655803450000|2022-06-21 09:24:10|587|587|587.2|586.8|587.2|587|587|586.8|1057
1655803460000|2022-06-21 09:24:20||587||586.8||587||586.8|0
1655803520000|2022-06-21 09:25:20|587|587|587.2|586.8|587.2|587|587|586.8|3593
1655803530000|2022-06-21 09:25:30|587||587.2||587.2||587||0
1655803540000|2022-06-21 09:25:40|587|587|586.8|586.4|587.2|587|586.8|586.4|11018
1655803550000|2022-06-21 09:25:50|586.6||586.6||586.6||586.6||0
1655803570000|2022-06-21 09:26:10|586.8|586.6|586.8|586.4|586.8|586.6|586.8|586.4|992
1655803580000|2022-06-21 09:26:20|586.6||586.6||586.6||586.6||0
1655803600000|2022-06-21 09:26:40|586.4|586.2|586.4|586.2|586.4|586.2|586.4|586.2|2445
1655803610000|2022-06-21 09:26:50|586.6|586|586.6|586.4|586.6|586.4|586.6|586|5077
1655803630000|2022-06-21 09:27:10|586.8||586.8||586.8||586.8||1200
1655803640000|2022-06-21 09:27:20||586.6||586.4||586.6||586.4|0
1655803660000|2022-06-21 09:27:40||586.6||586.6||586.6||586.6|3000
1655803670000|2022-06-21 09:27:50||586.4||586.4||586.4||586.4|0
1655803680000|2022-06-21 09:28:00|587|586.6|586.8|586.6|587|586.8|586.8|586.6|5385
1655803690000|2022-06-21 09:28:10||586.4||586.4||586.4||586.4|0
1655803730000|2022-06-21 09:28:50|586.6||586.8||586.8||586.6||0
1655803740000|2022-06-21 09:29:00|586.6||586.8||586.8||586.6||0
1655803750000|2022-06-21 09:29:10|586.6|586.2|586.6|586.2|586.6|586.2|586.6|586.2|0
1655803800000|2022-06-21 09:30:00|586.4|586.4|586.4|586|586.4|586.4|586.2|586|12249
1655803810000|2022-06-21 09:30:10||586.2||586||586.2||586|0
1655803840000|2022-06-21 09:30:40|586.6|586.2|586.8|586.4|586.8|586.4|586.6|586.2|1896
1655803850000|2022-06-21 09:30:50|586.6|586.2|586.6|586.4|586.6|586.4|586.6|586.2|0
1655803860000|2022-06-21 09:31:00|586.8||586.8||586.8||586.8||0
1655803950000|2022-06-21 09:32:30|587|586.6|587|586.6|587|586.8|587|586.4|6045
1655803970000|2022-06-21 09:32:50|586.8|586.4|586.8|586.4|586.8|586.4|586.8|586.4|0
1655803980000|2022-06-21 09:33:00|586.6|586.2|586.4|586|586.6|586.2|586.4|586|1609
1655803990000|2022-06-21 09:33:10|586.2||586.2||586.2||586.2||0
1655804030000|2022-06-21 09:33:50|||||||||24
1655804080000|2022-06-21 09:34:40|586|585.8|586|585.8|586|585.8|586|585.8|3078
1655804090000|2022-06-21 09:34:50|585.8|585.6|585.8|585.4|586|585.8|585.8|585.4|659
1655804100000|2022-06-21 09:35:00|585.6|585.2|585.6|585.2|585.6|585.2|585.6|585.2|0
1655804110000|2022-06-21 09:35:10||585.4||585.2||585.4||585.2|0
1655804120000|2022-06-21 09:35:20|585.4|585|585.4|585|585.6|585.2|585.4|585|200
1655804130000|2022-06-21 09:35:30||585.2||585||585.2||585|290
1655804150000|2022-06-21 09:35:50|585.6|585.2|585.4|585.2|585.6|585.2|585.4|585.2|6905
1655804200000|2022-06-21 09:36:40|585.6|585|585.6|585.4|585.6|585.4|585.6|585|7867
1655804230000|2022-06-21 09:37:10|585.8|585.2|585.8|585.6|585.8|585.6|585.8|585.2|5500
1655804240000|2022-06-21 09:37:20|586|585.8|586|585.8|586.2|585.8|586|585.8|4117
1655804250000|2022-06-21 09:37:30|586.2||586.2||586.2||586.2||0
1655804260000|2022-06-21 09:37:40||586||586||586||586|0
1655804280000|2022-06-21 09:38:00|586.4|585.8|586.2|586|586.4|586.2|586.2|585.8|1269
1655804290000|2022-06-21 09:38:10|586.4||586.4||586.4||586.2||2695
1655804330000|2022-06-21 09:38:50|586.6|586.2|586.8|586.4|586.8|586.4|586.6|586|25108
1655804340000|2022-06-21 09:39:00|586.6|586.2|586.6|586.4|586.6|586.4|586.6|586.2|0
1655804350000|2022-06-21 09:39:10|586.4|586.2|586.4|586.2|586.4|586.2|586.4|586.2|147
1655804360000|2022-06-21 09:39:20|586.6||586.4||586.6||586.4||2377
1655804380000|2022-06-21 09:39:40|||||||||62
1655804390000|2022-06-21 09:39:50|586.6||586.6||586.6||586.6||0
1655804430000|2022-06-21 09:40:30|||||||||3500
1655804440000|2022-06-21 09:40:40|586.4||586.4||586.4||586.4||0
1655804460000|2022-06-21 09:41:00|586.6||586.6||586.6||586.6||5505
1655804470000|2022-06-21 09:41:10|586.4||586.4||586.6||586.4||0
1655804480000|2022-06-21 09:41:20|586.6||586.6||586.6||586.6||0
1655804490000|2022-06-21 09:41:30||586.4||586.4||586.4||586.2|0
1655804510000|2022-06-21 09:41:50|586.8||586.6||586.8||586.6||0
1655804540000|2022-06-21 09:42:20|586.8|586.6|587|586.6|587|586.6|586.8|586.6|9357
1655804550000|2022-06-21 09:42:30|587.2|586.8|587.2|586.8|587.2|586.8|587.2|586.6|0
1655804560000|2022-06-21 09:42:40|587|587|587.2|587|587.2|587|587|587|1353
1655804570000|2022-06-21 09:42:50||586.8||586.8||587||586.8|120
1655804600000|2022-06-21 09:43:20||587||587||587||587|0
1655804610000|2022-06-21 09:43:30|587|586.8|587|586.6|587.2|586.8|586.8|586.6|3327
1655804630000|2022-06-21 09:43:50||586.8||586.6||586.8||586.6|5661
1655804640000|2022-06-21 09:44:00|586.8|586.4|586.8|586.4|586.8|586.4|586.6|586.4|1072
1655804650000|2022-06-21 09:44:10|586.6|586.6|586.6|586.4|586.8|586.6|586.6|586.4|0
1655804670000|2022-06-21 09:44:30||586.2||586.2||586.4||586.2|0
1655804690000|2022-06-21 09:44:50|586.8|586.4|586.8|586.6|587|586.6|586.6|586.4|0
1655804700000|2022-06-21 09:45:00|587||586.8||587||586.8||0
1655804710000|2022-06-21 09:45:10|587||586.8||587||586.8||0
1655804720000|2022-06-21 09:45:20|587||586.8||587||586.8||0
1655804730000|2022-06-21 09:45:30|586.6|586.4|586.8|586.4|586.8|586.4|586.6|586.2|1891
1655804740000|2022-06-21 09:45:40|586.6|586.2|586.6|586.2|586.8|586.2|586.6|586.2|0
1655804750000|2022-06-21 09:45:50|586.8|586.4|586.8|586.4|586.8|586.6|586.8|586.4|0
1655804760000|2022-06-21 09:46:00||586.6||586.6||586.6||586.4|0
1655804780000|2022-06-21 09:46:20|||||||||500
1655804820000|2022-06-21 09:47:00|587||587||587||587||475
1655804830000|2022-06-21 09:47:10||586.8||586.8||586.8||586.8|0
1655804840000|2022-06-21 09:47:20|586.8|586.6|586.8|586.4|586.8|586.6|586.6|586.4|3779
1655804850000|2022-06-21 09:47:30|586.6||586.6||586.6||586.6||300
1655804860000|2022-06-21 09:47:40|586.8||586.8||586.8||586.8||1342
1655804870000|2022-06-21 09:47:50|586.6||586.6||586.6||586.6||0
1655804880000|2022-06-21 09:48:00|586.8|586.6|586.8|586.6|586.8|586.6|586.8|586.6|123
1655804890000|2022-06-21 09:48:10||586.4||586.4||586.4||586.4|0
1655804910000|2022-06-21 09:48:30|586.6||586.6||586.6||586.6||0
1655804920000|2022-06-21 09:48:40|586.8|586.2|586.6|586.2|586.8|586.4|586.4|586.2|4572
1655804930000|2022-06-21 09:48:50||586.4||586.2||586.4||586.2|800
1655804950000|2022-06-21 09:49:10|586.8|586.4|586.8|586.4|586.8|586.4|586.6|586.4|1965
1655804960000|2022-06-21 09:49:20|586.6||586.6||586.8||586.6||100
1655804970000|2022-06-21 09:49:30|586.4|586.2|586.4|586|586.4|586.2|586.2|586|2293
1655804980000|2022-06-21 09:49:40|586.6|586.2|586.4|586.2|586.6|586.2|586.4|586|0
1655804990000|2022-06-21 09:49:50||586||586||586||586|0
1655805000000|2022-06-21 09:50:00|586.2|585.8|586.2|586|586.2|586|586|585.8|3729
1655805010000|2022-06-21 09:50:10|||||||||1850
1655805020000|2022-06-21 09:50:20|586.4||586.2||586.4||586.2||152
1655805030000|2022-06-21 09:50:30|586.4||586.4||586.4||586.2||0
1655805040000|2022-06-21 09:50:40||586.2||586||586.2||586|0
1655805120000|2022-06-21 09:52:00|586.2|585.8|585.8|585.4|586.4|585.8|585.8|585.4|3850
1655805130000|2022-06-21 09:52:10|585.6|585.2|585.6|585.2|585.6|585.2|585.4|585.2|1736
1655805140000|2022-06-21 09:52:20||585.4||585.4||585.4||585.4|0
1655805150000|2022-06-21 09:52:30||585.2||585.2||585.4||585.2|0
1655805170000|2022-06-21 09:52:50||585.4||585.2||585.4||585.2|0
1655805190000|2022-06-21 09:53:10|585.4||585.6||585.6||585.4||0
1655805210000|2022-06-21 09:53:30|585.4|585|584.8|584.6|585.4|585|584.8|584.6|3739
1655805220000|2022-06-21 09:53:40|585|584.8|585|584.8|585|584.8|585|584.6|161
1655805230000|2022-06-21 09:53:50||584.6||584.6||584.8||584.6|0
1655805240000|2022-06-21 09:54:00|585.2|584.8|585.2|585|585.2|585|585.2|584.8|6376
1655805250000|2022-06-21 09:54:10||584.8||584.8||584.8||584.8|0
1655805270000|2022-06-21 09:54:30|585|584.6|585.2|584.8|585.2|585|585|584.6|0
1655805290000|2022-06-21 09:54:50|585.4|585|585.6|585.2|585.6|585.2|585.4|585|3383
1655805300000|2022-06-21 09:55:00|585.4|585|585.2|585|585.4|585|585.2|585|0
1655805310000|2022-06-21 09:55:10|585.4||585.2||585.4||585.2||0
1655805320000|2022-06-21 09:55:20|585.4||585.4||585.4||585.2||0
1655805330000|2022-06-21 09:55:30|585.2||585.2||585.2||585.2||0
1655805340000|2022-06-21 09:55:40|585|584.8|585|584.8|585|584.8|584.8|584.4|2266
1655805380000|2022-06-21 09:56:20|585.2|585|585.2|584.8|585.2|585|585.2|584.8|129
1655805400000|2022-06-21 09:56:40|585.4|585|585.4|585|585.4|585|585.4|585|12674
1655805410000|2022-06-21 09:56:50|585.2|584.8|585.4|585|585.4|585|585.2|584.8|0
1655805420000|2022-06-21 09:57:00|585.2||585.2||585.2||585.2||0
1655805430000|2022-06-21 09:57:10|585.4||585.2||585.4||585.2||3746
1655805440000|2022-06-21 09:57:20|585.4||585.4||585.4||585.4||0
1655805470000|2022-06-21 09:57:50|585.6|585.2|585.6|585.4|585.6|585.4|585.4|585|10682
1655805480000|2022-06-21 09:58:00|585.4|585.2|585.4|585.2|585.6|585.2|585.4|585.2|5166
1655805490000|2022-06-21 09:58:10|585.6|585|585.2|584.8|585.6|585|585.2|584.8|2128
1655805500000|2022-06-21 09:58:20|585|584.6|584.8|584.6|585|584.6|584.8|584.6|0
1655805510000|2022-06-21 09:58:30|585||585||585||585||0
1655805530000|2022-06-21 09:58:50|584.8|584.4|584.8|584.4|584.8|584.4|584.8|584.4|1040
1655805540000|2022-06-21 09:59:00|584.6|584.2|584.6|584.2|584.6|584.2|584.6|584.2|0
1655805550000|2022-06-21 09:59:10||584.4||584.2||584.4||584.2|1108
1655805560000|2022-06-21 09:59:20||584.4||584.2||584.4||584.2|0
1655805590000|2022-06-21 09:59:50|584.8|584.4|584.6|584.2|584.8|584.6|584.6|584.2|4007
1655805600000|2022-06-21 10:00:00|584.8|584.4|584.6|584.4|584.8|584.6|584.6|584.2|479
1655805610000|2022-06-21 10:00:10|584.8||584.8||584.8||584.6||1244
1655805620000|2022-06-21 10:00:20|585|584.6|584.8|584.4|585|584.8|584.8|584.4|6325
1655805640000|2022-06-21 10:00:40|584.6||584.6||584.6||584.6||0
1655805680000|2022-06-21 10:01:20|584.8||584.8||584.8||584.8||358
1655805700000|2022-06-21 10:01:40|585|584.6|584.8|584.6|585|584.6|584.8|584.6|0
1655805710000|2022-06-21 10:01:50|||||||||1946
1655805730000|2022-06-21 10:02:10|585|584.8|585|584.8|585|584.8|585|584.8|0
1655805740000|2022-06-21 10:02:20|584.8|584.6|584.8|584.6|584.8|584.6|584.8|584.6|200
1655805750000|2022-06-21 10:02:30|585||585||585||585||0
1655805770000|2022-06-21 10:02:50|584.8|584.4|584.8|584.4|585|584.4|584.6|584.4|4000
1655805800000|2022-06-21 10:03:20|585|584.6|585.2|585|585.2|585|585|584.4|13585
1655805810000|2022-06-21 10:03:30|585.4|585.2|585.4|585|585.6|585.2|585.4|585|1136
1655805830000|2022-06-21 10:03:50||585.2||585||585.2||585|0
1655805840000|2022-06-21 10:04:00|585.6|585.2|585.6|585.2|585.6|585.2|585.6|585.2|1222
1655805850000|2022-06-21 10:04:10|585.4|585|585.4|585|585.4|585|585.4|585|0
1655805870000|2022-06-21 10:04:30|585.2|584.8|585.2|584.8|585.2|584.8|585|584.8|1646
1655805900000|2022-06-21 10:05:00||585||585||585||585|0
1655805910000|2022-06-21 10:05:10|585.4|584.8|585.4|585|585.4|585|585.4|584.8|354
1655805920000|2022-06-21 10:05:20|585.2||585.4||585.4||585.2||0
1655805930000|2022-06-21 10:05:30||585.2||585||585.2||585|0
1655806020000|2022-06-21 10:07:00||585.2||585||585.2||585|4131
1655806030000|2022-06-21 10:07:10|585.6|585.2|585.6|585.2|585.6|585.4|585.6|585.2|16023
1655806040000|2022-06-21 10:07:20|585.4||585.4||585.4||585.4||0
1655806050000|2022-06-21 10:07:30|585.6|585.4|585.6|585.4|585.6|585.4|585.6|585.4|148
1655806080000|2022-06-21 10:08:00|585.8|585.6|585.6|585.2|586|585.8|585.6|585.2|19485
1655806090000|2022-06-21 10:08:10|585.4|585.4|585.2|585|585.6|585.4|585.2|585|12916
1655806100000|2022-06-21 10:08:20|585|584.8|584.8|584.6|585|584.8|584.8|584.6|5177
1655806150000|2022-06-21 10:09:10|584.6|584.4|584.6|584.2|584.6|584.4|584.6|584.2|304
1655806160000|2022-06-21 10:09:20|584.4|584|584.6|584.4|584.6|584.4|584.4|584|2030
1655806170000|2022-06-21 10:09:30|||||||||952
1655806190000|2022-06-21 10:09:50|584.8|584.6|584.8|584.6|584.8|584.6|584.8|584.6|380
1655806200000|2022-06-21 10:10:00||584.4||584.4||584.4||584.4|797
1655806230000|2022-06-21 10:10:30|584.6|584.2|584.6|584.2|584.6|584.4|584.6|584.2|400
1655806250000|2022-06-21 10:10:50|584.4||584.4||584.4||584.4||0
1655806280000|2022-06-21 10:11:20|584.2|584|583.8|583.4|584.2|584|583.8|583.4|8406
1655806290000|2022-06-21 10:11:30|584|583.6|583.8|583.4|584|583.6|583.8|583.4|360
1655806300000|2022-06-21 10:11:40|583.6||583.8||583.8||583.6||0
1655806330000|2022-06-21 10:12:10|583.6||583.6||583.6||583.6||0
1655806370000|2022-06-21 10:12:50|||||||||1638
1655806420000|2022-06-21 10:13:40|583.8||583.8||583.8||583.8||140
1655806430000|2022-06-21 10:13:50|584|583.6|584|583.6|584|583.6|584|583.6|437
1655806440000|2022-06-21 10:14:00|583.8|583.4|583.8|583.4|583.8|583.4|583.8|583.4|0
1655806470000|2022-06-21 10:14:30|584|583.6|583.8|583.4|584|583.6|583.8|583.4|0
1655806490000|2022-06-21 10:14:50|||||||||800
1655806500000|2022-06-21 10:15:00|584|583.6|584|583.6|584|583.6|584|583.4|0
1655806530000|2022-06-21 10:15:30||583.8||583.8||583.8||583.8|0
1655806550000|2022-06-21 10:15:50|584.2|583.6|584.2|584|584.2|584|584.2|583.6|3696
1655806580000|2022-06-21 10:16:20|||||||||348
1655806590000|2022-06-21 10:16:30|584|583.8|584|583.6|584|583.8|584|583.6|1102
1655806600000|2022-06-21 10:16:40||583.8||583.6||583.8||583.6|0
1655806610000|2022-06-21 10:16:50|584.2|583.8|584.2|584|584.2|584|584.2|583.8|1095
1655806630000|2022-06-21 10:17:10|584|583.8|584.2|583.8|584.2|583.8|584|583.8|16993
1655806670000|2022-06-21 10:17:50|584.4|584|584.4|584.2|584.6|584.2|584.4|583.8|2524
1655806680000|2022-06-21 10:18:00|584.2|584|584.2|583.8|584.2|584|584.2|583.8|3950
1655806700000|2022-06-21 10:18:20|584||584.2||584.2||584||0
1655806730000|2022-06-21 10:18:50|584.4|584|584.4|584|584.4|584|584.4|584|0
1655806740000|2022-06-21 10:19:00|584.2|583.8|584.4|584|584.4|584|584.2|583.8|0
1655806750000|2022-06-21 10:19:10|584.6|584.2|584.6|584.2|584.6|584.4|584.6|584.2|13656
1655806760000|2022-06-21 10:19:20|584.4|584.4|584.4|584|584.6|584.4|584.4|584|893
1655806780000|2022-06-21 10:19:40||584.2||584.2||584.2||584.2|1551
1655806790000|2022-06-21 10:19:50||584||584||584.2||584|0
1655806810000|2022-06-21 10:20:10|||||||||145
1655806830000|2022-06-21 10:20:30|||||||||4000
1655806840000|2022-06-21 10:20:40|||||||||2750
1655806870000|2022-06-21 10:21:10|584.6|584.2|584.6|584.2|584.6|584.4|584.6|584|4786
1655806940000|2022-06-21 10:22:20|584.4|584.4|584.6|584.2|584.6|584.4|584.4|584.2|5033
1655806950000|2022-06-21 10:22:30||584.4||584.2||584.4||584.2|0
1655806970000|2022-06-21 10:22:50||584.4||584.4||584.4||584.2|134
1655806980000|2022-06-21 10:23:00|584.8|584.6|584.8|584.4|585|584.6|584.8|584.4|2024
1655807000000|2022-06-21 10:23:20|585|584.6|584.8|584.4|585|584.6|584.8|584.4|170
1655807020000|2022-06-21 10:23:40|584.6||584.8||584.8||584.6||0
1655807040000|2022-06-21 10:24:00||584.6||584.6||584.6||584.6|0
1655807070000|2022-06-21 10:24:30|585|584.8|585|584.6|585|584.8|584.8|584.6|994
1655807080000|2022-06-21 10:24:40|||||||||160
1655807090000|2022-06-21 10:24:50|584.8|584.4|584.6|584.2|584.8|584.4|584.6|584.2|10604
1655807110000|2022-06-21 10:25:10|584.4||584.4||584.6||584.4||0
1655807120000|2022-06-21 10:25:20|584.2|584|584.4|584|584.4|584|584.2|584|168
1655807140000|2022-06-21 10:25:40|||||||||500
1655807160000|2022-06-21 10:26:00|584.2||584.4||584.4||584.2||162
1655807170000|2022-06-21 10:26:10|584.6|584.2|584.6|584.4|584.6|584.4|584.6|584.2|3959
1655807190000|2022-06-21 10:26:30||584.2||584.2||584.2||584.2|506
1655807200000|2022-06-21 10:26:40|584.4||584.6||584.6||584.4||0
1655807240000|2022-06-21 10:27:20||584.4||584.4||584.4||584.4|184
1655807250000|2022-06-21 10:27:30|||||||||440
1655807260000|2022-06-21 10:27:40||584.2||584.2||584.2||584.2|180
1655807280000|2022-06-21 10:28:00|584.8|584.4|584.8|584.4|584.8|584.6|584.8|584.4|2550
1655807290000|2022-06-21 10:28:10|585|584.6|584.8|584.4|585|584.6|584.8|584.4|1137
1655807300000|2022-06-21 10:28:20|584.6|584.6|585|584.6|585|584.6|584.6|584.6|0
1655807310000|2022-06-21 10:28:30|584.8|584.4|584.8|584.4|585|584.4|584.8|584.4|0
1655807320000|2022-06-21 10:28:40|585|584.6|585|584.6|585|584.8|585|584.6|154
1655807330000|2022-06-21 10:28:50|584.8||585||585||584.8||0
1655807340000|2022-06-21 10:29:00|||||||||52
1655807350000|2022-06-21 10:29:10||584.8||584.6||584.8||584.6|663
1655807370000|2022-06-21 10:29:30||584.8||584.8||584.8||584.8|0
1655807400000|2022-06-21 10:30:00|585.2|585|585.4|585|585.4|585|585.2|585|845
1655807440000|2022-06-21 10:30:40|585.2||585.4||585.4||585.2||4000
1655807450000|2022-06-21 10:30:50|585.2|584.8|585.2|584.8|585.2|584.8|585.2|584.8|1787
1655807460000|2022-06-21 10:31:00|585|584.6|585|584.6|585|584.6|585|584.6|3551
1655807480000|2022-06-21 10:31:20||584.8||584.6||584.8||584.6|0
1655807520000|2022-06-21 10:32:00||584.8||584.6||584.8||584.6|0
1655807530000|2022-06-21 10:32:10|584.8|584.8|585|584.8|585|584.8|584.8|584.8|1500
1655807550000|2022-06-21 10:32:30|585.2|585|585.2|584.8|585.2|585|585.2|584.8|0
1655807580000|2022-06-21 10:33:00|585.4|585|585.4|585|585.4|585|585.4|585|3104
1655807600000|2022-06-21 10:33:20|585.2||585.2||585.2||585.2||0
1655807610000|2022-06-21 10:33:30|585.4|585.2|585.4|585|585.4|585.2|585.2|585|123
1655807620000|2022-06-21 10:33:40|585.2||585.4||585.4||585.2||0
1655807660000|2022-06-21 10:34:20|585.2|584.8|585.2|584.8|585.2|584.8|585|584.8|3722
1655807670000|2022-06-21 10:34:30|585||585.2||585.2||585||0
1655807680000|2022-06-21 10:34:40|585.4|585|585.4|585|585.4|585|585.2|585|0
1655807700000|2022-06-21 10:35:00|585.2|584.8|585.2|584.8|585.2|584.8|585|584.8|511
1655807730000|2022-06-21 10:35:30||585||585||585||585|1081
1655807750000|2022-06-21 10:35:50|585|584.8|585|584.8|585|584.8|585|584.8|158
1655807800000|2022-06-21 10:36:40|584.8|584.6|584.8|584.6|584.8|584.6|584.8|584.6|580
1655807810000|2022-06-21 10:36:50|584.6|584.4|583.8|583.6|584.6|584.4|583.8|583.6|13490
1655807820000|2022-06-21 10:37:00|583.6|583.4|583.8|583.4|584|583.6|582.8|582.4|26831
1655807830000|2022-06-21 10:37:10|584|583.6|583.4|583|584.2|583.8|583.2|582.8|12903
1655807840000|2022-06-21 10:37:20|583.6|583.2|583.8|583.4|583.8|583.4|583.6|583|0
1655807860000|2022-06-21 10:37:40|583.6|583.2|583.8|583.4|583.8|583.4|583.6|583.2|0
1655807880000|2022-06-21 10:38:00|583.6|583.2|583.6|583.2|583.8|583.2|583.6|583.2|3
1655807890000|2022-06-21 10:38:10|583.4|583.4|583.6|583.4|583.6|583.4|583.4|583.4|1304
1655807900000|2022-06-21 10:38:20||583.2||583.2||583.4||583.2|414
1655807980000|2022-06-21 10:39:40|583.4||583.6||583.6||583.4||0
1655808010000|2022-06-21 10:40:10|583.4||583.4||583.6||583.4||0
1655808020000|2022-06-21 10:40:20|583.6||583.4||583.6||583.4||0
1655808030000|2022-06-21 10:40:30|583.6||583.6||583.6||583.6||0
1655808040000|2022-06-21 10:40:40|||||||||200
1655808050000|2022-06-21 10:40:50|583.4||583.6||583.6||583.4||170
1655808060000|2022-06-21 10:41:00|583.4||583.6||583.6||583.4||0
1655808070000|2022-06-21 10:41:10|583.4||583.4||583.6||583.4||0
1655808080000|2022-06-21 10:41:20|583.6||583.6||583.6||583.4||0
1655808100000|2022-06-21 10:41:40||583.4||583.2||583.4||583.2|0
1655808120000|2022-06-21 10:42:00|583.4|583.4|584|583.8|584|583.8|583.4|583.2|12545
1655808130000|2022-06-21 10:42:10|583.8|583.6|583.8|583.6|583.8|583.6|583.8|583.4|1696
1655808140000|2022-06-21 10:42:20|583.6|583.4|583.8|583.4|583.8|583.4|583.6|583.2|333
1655808160000|2022-06-21 10:42:40||583.6||583.4||583.6||583.4|0
1655808220000|2022-06-21 10:43:40|583.6||583.8||583.8||583.6||0
1655808230000|2022-06-21 10:43:50|584|583.6|584|583.6|584|583.6|584|583.6|317
1655808240000|2022-06-21 10:44:00|583.8|583.4|584|583.6|584|583.6|583.8|583.4|8535
1655808250000|2022-06-21 10:44:10|583.8||584||584||583.8||0
1655808260000|2022-06-21 10:44:20|583.8|583.4|584|583.6|584|583.6|583.8|583.4|0
1655808280000|2022-06-21 10:44:40|583.8|583.4|583.8|583.4|584|583.4|583.8|583.4|0
1655808300000|2022-06-21 10:45:00|583.6||583.8||583.8||583.6||0
1655808310000|2022-06-21 10:45:10|583.6||583.6||583.6||583.6||0
1655808370000|2022-06-21 10:46:10|||||||||2936
1655808380000|2022-06-21 10:46:20|||||||||2684
1655808390000|2022-06-21 10:46:30|583.8|583.6|583.8|583.4|584|583.6|583.6|583.4|186
1655808400000|2022-06-21 10:46:40|583.6||583.6||583.6||583.6||0
1655808410000|2022-06-21 10:46:50|583.8||583.8||583.8||583.8||0
1655808420000|2022-06-21 10:47:00|583.6||583.8||583.8||583.6||0
1655808450000|2022-06-21 10:47:30|584|583.6|584.2|584|584.2|584|584|583.4|14098
1655808470000|2022-06-21 10:47:50|584|583.8|584|583.8|584|583.8|584|583.8|2004
1655808480000|2022-06-21 10:48:00|584.2||584||584.2||584||5904
1655808490000|2022-06-21 10:48:10|583.8|583.6|583.6|583.4|583.8|583.6|583.6|583.4|683
1655808500000|2022-06-21 10:48:20|583.8||583.8||583.8||583.8||0
1655808510000|2022-06-21 10:48:30|583.6||583.6||583.6||583.6||0
1655808520000|2022-06-21 10:48:40|583.4|583.2|583.4|583.2|583.6|583.2|583.4|583.2|1126
1655808550000|2022-06-21 10:49:10|583.6||583.6||583.6||583.6||520
1655808560000|2022-06-21 10:49:20|583.4||583.6||583.6||583.4||622
1655808570000|2022-06-21 10:49:30|583.4||583.6||583.6||583.4||0
1655808590000|2022-06-21 10:49:50|583.4|583.4|583.6|583.2|583.6|583.4|583.4|583.2|1052
1655808600000|2022-06-21 10:50:00|583.4|583|583|582.6|583.4|583|583|582.6|3331
1655808610000|2022-06-21 10:50:10||582.8||582.8||582.8||582.8|0
1655808620000|2022-06-21 10:50:20|582.8|582.6|582.8|582.6|583|582.6|582.8|582.4|0
1655808630000|2022-06-21 10:50:30|582.6|582.4|582.8|582.4|582.8|582.6|582.6|582.2|0
1655808640000|2022-06-21 10:50:40||582.6||582.6||582.6||582.6|0
1655808650000|2022-06-21 10:50:50|583|582.8|583|582.6|583|582.8|582.8|582.6|6000
1655808660000|2022-06-21 10:51:00|582.8||582.8||583||582.8||0
1655808680000|2022-06-21 10:51:20|582.6|582.4|582.8|582.4|582.8|582.4|582.6|582.4|0
1655808690000|2022-06-21 10:51:30||582.6||582.4||582.6||582.4|0
1655808710000|2022-06-21 10:51:50||582.6||582.6||582.6||582.6|0
1655808740000|2022-06-21 10:52:20|||||||||222
1655808780000|2022-06-21 10:53:00|||||||||718
1655808790000|2022-06-21 10:53:10|583||583||583||582.8||49
1655808840000|2022-06-21 10:54:00|582.8|582.4|582.8|582.4|582.8|582.4|582.6|582.4|3923
1655808850000|2022-06-21 10:54:10|582.6||582.6||582.6||582.6||0
1655808870000|2022-06-21 10:54:30|||||||||1500
1655808900000|2022-06-21 10:55:00|582.8|582.6|582.6|582.4|582.8|582.6|582.6|582.4|2518
1655808910000|2022-06-21 10:55:10||582.2||582.2||582.2||582.2|1475
1655808920000|2022-06-21 10:55:20||582.4||582.4||582.4||582.4|0
1655808930000|2022-06-21 10:55:30|582.4|582.2|582.6|582.2|582.6|582.2|582.4|582.2|91
1655808940000|2022-06-21 10:55:40|582.4||582.4||582.6||582.4||0
1655808950000|2022-06-21 10:55:50||582||582||582||582|6508
1655808970000|2022-06-21 10:56:10|582.2|581.8|582.2|581.8|582.4|581.8|582.2|581.8|1000
1655808980000|2022-06-21 10:56:20|582|581.6|582|581.8|582.2|581.8|582|581.6|0
1655808990000|2022-06-21 10:56:30||581.6||581.6||581.8||581.6|0
1655809000000|2022-06-21 10:56:40||581.8||581.6||581.8||581.6|0
1655809050000|2022-06-21 10:57:30||581.8||581.6||581.8||581.6|173
1655809060000|2022-06-21 10:57:40|581.8|581.4|581.8|581.4|581.8|581.4|581.6|581.4|2564
1655809100000|2022-06-21 10:58:20|582|581.6|582.2|581.8|582.2|582|582|581.6|1599
1655809110000|2022-06-21 10:58:30|582.4|582|582.4|582.2|582.4|582.2|582.4|582|2737
1655809130000|2022-06-21 10:58:50|582.6|582.4|582.4|582.2|582.6|582.4|582.4|582.2|10903
1655809140000|2022-06-21 10:59:00|582.6|582.4|582.6|582.4|582.6|582.4|582.6|582.4|1303
1655809150000|2022-06-21 10:59:10|582.8|582.6|582.8|582.4|582.8|582.6|582.8|582.4|8359
1655809160000|2022-06-21 10:59:20|582.6|582.6|582.8|582.6|582.8|582.6|582.6|582.6|0
1655809170000|2022-06-21 10:59:30|583|582.4|582.6|582.4|583|582.4|582.6|582.4|372
1655809180000|2022-06-21 10:59:40|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.6|0
1655809200000|2022-06-21 11:00:00|582.6|582.4|582.6|582.2|582.8|582.4|582.6|582.2|904
1655809210000|2022-06-21 11:00:10|582.8|582.4|582.8|582.4|583|582.6|582.8|582.4|0
1655809220000|2022-06-21 11:00:20|582.6|582.6|582.6|582.4|582.6|582.6|582.6|582.4|0
1655809230000|2022-06-21 11:00:30|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.6|0
1655809240000|2022-06-21 11:00:40|582.6|582.4|582.6|582.4|582.6|582.4|582.6|582.4|1000
1655809250000|2022-06-21 11:00:50||582.2||582.2||582.2||582.2|0
1655809260000|2022-06-21 11:01:00|582.8|582.4|582.8|582.4|582.8|582.4|582.6|582.2|3020
1655809270000|2022-06-21 11:01:10|582.6|582.2|582.6|582.2|582.6|582.2|582.6|582.2|436
1655809280000|2022-06-21 11:01:20||582.4||582.4||582.4||582.4|0
1655809290000|2022-06-21 11:01:30||582.2||582.2||582.4||582.2|0
1655809310000|2022-06-21 11:01:50||582.4||582.4||582.4||582.4|0
1655809320000|2022-06-21 11:02:00|582.8|582.2|582.8|582.6|582.8|582.6|582.8|582.2|512
1655809330000|2022-06-21 11:02:10||582.4||582.4||582.4||582.4|0
1655809340000|2022-06-21 11:02:20||582.6||582.6||582.6||582.6|149
1655809350000|2022-06-21 11:02:30|583|582.8|583|582.6|583.2|582.8|583|582.6|14
1655809360000|2022-06-21 11:02:40|583.2|582.8|583|582.8|583.2|582.8|583|582.8|0
1655809370000|2022-06-21 11:02:50|583.2|583|583.2|583|583.2|583|583|583|482
1655809390000|2022-06-21 11:03:10|583.4|583.2|583.4|583.2|583.4|583.2|583.4|583.2|1926
1655809400000|2022-06-21 11:03:20||583||583||583||583|28
1655809420000|2022-06-21 11:03:40|583.2||583.2||583.2||583.2||1
1655809430000|2022-06-21 11:03:50|583.4||583.2||583.4||583.2||123
1655809440000|2022-06-21 11:04:00|583.4|583.2|583.4|583|583.4|583.2|583.4|583|0
1655809450000|2022-06-21 11:04:10|583.2|582.8|582.8|582.6|583.4|582.8|582.6|582.4|18638
1655809460000|2022-06-21 11:04:20|||||||||65
1655809470000|2022-06-21 11:04:30|583|582.8|583|582.8|583.2|582.8|583|582.8|4039
1655809480000|2022-06-21 11:04:40|||||||||14
1655809510000|2022-06-21 11:05:10|583.2||583.2||583.2||583.2||0
1655809520000|2022-06-21 11:05:20|583||583.2||583.2||583||0
1655809530000|2022-06-21 11:05:30|583||583||583||583||0
1655809540000|2022-06-21 11:05:40||582.6||582.6||582.6||582.6|4
1655809560000|2022-06-21 11:06:00|582.8||582.8||582.8||582.8||66
1655809580000|2022-06-21 11:06:20|583|582.8|583|582.8|583.2|582.8|583|582.8|3199
1655809610000|2022-06-21 11:06:50|582.8|582.6|582.8|582.4|582.8|582.6|582.6|582.2|11792
1655809640000|2022-06-21 11:07:20|582.6|582.6|582.8|582.6|582.8|582.6|582.6|582.4|1771
1655809650000|2022-06-21 11:07:30|582.6|582.4|582.8|582.4|582.8|582.4|582.6|582.4|0
1655809680000|2022-06-21 11:08:00||582.6||582.6||582.6||582.4|0
1655809750000|2022-06-21 11:09:10|582.6|582.4|582.6|582.4|582.8|582.4|582.6|582.4|1630
1655809820000|2022-06-21 11:10:20|582.4|582.2|582.4|582|582.4|582.2|582.4|582|14
1655809850000|2022-06-21 11:10:50||582.2||582.2||582.2||582.2|700
1655809870000|2022-06-21 11:11:10||582||582||582||582|1012
1655809880000|2022-06-21 11:11:20||582.2||582||582.2||582|0
1655809890000|2022-06-21 11:11:30||582.2||582||582.2||582|0
1655809920000|2022-06-21 11:12:00|582.6|582.2|582.6|582.2|582.6|582.2|582.4|582.2|1149
1655809930000|2022-06-21 11:12:10|582.4|582|582.4|582|582.4|582.2|582.4|582|0
1655809960000|2022-06-21 11:12:40||582.2||582||582.2||582|0
1655810000000|2022-06-21 11:13:20|582.2|581.8|582|581.6|582.4|581.8|582|581.6|5806
1655810010000|2022-06-21 11:13:30||581.8||581.8||581.8||581.8|0
1655810020000|2022-06-21 11:13:40|582.2|582|582.4|582|582.4|582|582.2|582|1045
1655810060000|2022-06-21 11:14:20||582.2||582.2||582.2||582.2|0
1655810090000|2022-06-21 11:14:50|582.6|582.4|582.6|582.2|582.6|582.4|582.6|582.2|4348
1655810110000|2022-06-21 11:15:10|582.4|582|582.4|582|582.4|582|582.2|582|10188
1655810120000|2022-06-21 11:15:20|582.6|582.2|582.6|582.2|582.6|582.2|582.6|582.2|0
1655810130000|2022-06-21 11:15:30|582.4|582|582.4|582|582.4|582|582.4|582|376
1655810180000|2022-06-21 11:16:20|582.2||582.4||582.4||582.2||197
1655810190000|2022-06-21 11:16:30|582.6|582.2|582.6|582.2|582.6|582.2|582.6|582.2|1118
1655810240000|2022-06-21 11:17:20|582.8|582.4|582.8|582.6|582.8|582.6|582.8|582.4|7393
1655810270000|2022-06-21 11:17:50|584|583|584|583.6|584.2|584|583.4|583|196349
1655810280000|2022-06-21 11:18:00|585|583.8|584.8|584.6|585.2|585|584.6|583.6|96635
1655810290000|2022-06-21 11:18:10|584.6|584.4|584.4|584|584.8|584.4|584.4|584|15619
1655810300000|2022-06-21 11:18:20|584.6|584.2|584.6|584.2|584.6|584.4|584.6|584|17910
1655810310000|2022-06-21 11:18:30|584.8|584.4|584.8|584.2|584.8|584.4|584.8|584.2|0
1655810330000|2022-06-21 11:18:50|584.6|584|584.4|584|584.6|584|584.2|584|3509
1655810350000|2022-06-21 11:19:10|584.6|584.2|584.6|584.2|584.6|584.2|584.6|584.2|0
1655810360000|2022-06-21 11:19:20||584.4||584||584.4||584|0
1655810370000|2022-06-21 11:19:30||584.2||584.2||584.2||584.2|0
1655810410000|2022-06-21 11:20:10|584.8|584.6|585.6|585.2|585.8|585.4|584.8|584.2|58317
1655810420000|2022-06-21 11:20:20|585.4|585|585.2|584.8|585.6|585.2|585.2|584.8|6629
1655810430000|2022-06-21 11:20:30|585|584.6|585.2|584.8|585.2|584.8|585|584.6|3620
1655810460000|2022-06-21 11:21:00|585|585|585.2|585|585.2|585|585|584.8|1883
1655810490000|2022-06-21 11:21:30|585.4|585.2|585.4|585.2|585.4|585.2|585.4|585.2|12065
1655810500000|2022-06-21 11:21:40|585.6|585.4|585.8|585.4|585.8|585.4|585.6|585.4|879
1655810510000|2022-06-21 11:21:50|585.6|585.2|585.4|585|585.6|585.2|585.4|585|5115
1655810530000|2022-06-21 11:22:10||585.2||585.2||585.2||585.2|0
1655810580000|2022-06-21 11:23:00||585||585||585||585|483
1655810590000|2022-06-21 11:23:10|585.2|584.8|585.2|584.8|585.2|584.8|585.2|584.8|1522
1655810610000|2022-06-21 11:23:30|585|584.6|584.8|584.4|585.2|584.6|584.8|584.4|7247
1655810630000|2022-06-21 11:23:50||584.6||584.4||584.6||584.4|0
1655810650000|2022-06-21 11:24:10|585|584.6|585|584.6|585|584.6|585|584.6|1397
1655810680000|2022-06-21 11:24:40|585.2|584.8|585.2|584.8|585.2|585|585.2|584.6|2650
1655810690000|2022-06-21 11:24:50||585||585||585||585|0
1655810700000|2022-06-21 11:25:00||584.8||584.8||584.8||584.8|652
1655810710000|2022-06-21 11:25:10|585|584.6|585|584.6|585|584.8|585|584.6|0
1655810720000|2022-06-21 11:25:20|585.2|584.8|585.2|584.8|585.2|584.8|585|584.6|0
1655810760000|2022-06-21 11:26:00||585||584.8||585||584.8|0
1655810770000|2022-06-21 11:26:10|585.4|585|585.4|585|585.6|585.2|585.4|585|1927
1655810790000|2022-06-21 11:26:30|585.2|584.8|585.2|584.8|585.2|584.8|585.2|584.8|0
1655810810000|2022-06-21 11:26:50|585|584.6|585|584.6|585|584.6|585|584.6|1999
1655810840000|2022-06-21 11:27:20|585.2|584.8|585|584.6|585.2|584.8|585|584.6|0
1655810880000|2022-06-21 11:28:00|584.8|584.4|584.8|584.6|585|584.6|584.8|584.4|238
1655810910000|2022-06-21 11:28:30||584.4||584.4||584.4||584.4|0
1655810930000|2022-06-21 11:28:50||584.6||584.6||584.6||584.6|1628
1655810980000|2022-06-21 11:29:40|585|584.4|584.8|584.4|585|584.4|584.8|584.4|284
1655810990000|2022-06-21 11:29:50|585|584.6|585|584.6|585|584.6|585|584.6|0
1655811000000|2022-06-21 11:30:00|584.8|584.4|584.8|584.6|585|584.6|584.8|584.4|434
1655811010000|2022-06-21 11:30:10|585||585||585||585||83
1655811030000|2022-06-21 11:30:30|584.8||585||585||584.8||2081
1655811040000|2022-06-21 11:30:40|584.8||585||585||584.8||0
1655811060000|2022-06-21 11:31:00||584.8||584.6||584.8||584.6|1792
1655811150000|2022-06-21 11:32:30|584.8|584.4|584.8|584.4|584.8|584.4|584.8|584.4|1089
1655811160000|2022-06-21 11:32:40|585|584.6|585|584.6|585|584.6|585|584.6|0
1655811170000|2022-06-21 11:32:50||584.8||584.8||584.8||584.8|1150
1655811180000|2022-06-21 11:33:00||584.6||584.6||584.6||584.6|0
1655811190000|2022-06-21 11:33:10||584.8||584.8||584.8||584.8|0
1655811230000|2022-06-21 11:33:50||584.6||584.6||584.6||584.6|644
1655811310000|2022-06-21 11:35:10|584.8|584.4|584.8|584.4|585|584.4|584.8|584.4|824
1655811340000|2022-06-21 11:35:40|585|584.6|585.4|585.2|585.4|585.2|585|584.4|27999
1655811350000|2022-06-21 11:35:50||585||585||585||585|0
1655811360000|2022-06-21 11:36:00||585.2||585.2||585.2||585.2|0
1655811400000|2022-06-21 11:36:40|585.6|585.4|585.6|585.2|585.8|585.6|585.4|585|11217
1655811410000|2022-06-21 11:36:50||585.4||585.2||585.4||585.2|208
1655811420000|2022-06-21 11:37:00||585.4||585.2||585.4||585.2|0
1655811450000|2022-06-21 11:37:30|585.4|585|585.2|584.8|585.6|585|585|584.6|6626
1655811480000|2022-06-21 11:38:00||585||585||585||585|1156
1655811490000|2022-06-21 11:38:10|585.4|585.2|585.2|585|585.4|585.2|585.2|585|19
1655811530000|2022-06-21 11:38:50|585.4|585.2|585.6|585.2|585.6|585.2|585.4|585.2|2036
1655811540000|2022-06-21 11:39:00|||||||||1123
1655811550000|2022-06-21 11:39:10||585.4||585.4||585.4||585.4|0
1655811580000|2022-06-21 11:39:40|585.8|585.6|585.8|585.6|585.8|585.6|585.8|585.6|1005
1655811590000|2022-06-21 11:39:50||585.4||585.4||585.4||585.4|1460
1655811600000|2022-06-21 11:40:00||585.6||585.4||585.6||585.4|0
1655811630000|2022-06-21 11:40:30||585.6||585.6||585.6||585.6|1500
1655811640000|2022-06-21 11:40:40||585.4||585.4||585.4||585.4|0
1655811650000|2022-06-21 11:40:50|586|585.6|586|585.6|586|585.6|586|585.6|0
1655811680000|2022-06-21 11:41:20|585.8|585.4|585.8|585.4|585.8|585.4|585.8|585.4|0
1655811690000|2022-06-21 11:41:30|585.6||585.8||585.8||585.6||1
1655811700000|2022-06-21 11:41:40||585.6||585.4||585.6||585.4|3156
1655811730000|2022-06-21 11:42:10||585.6||585.6||585.6||585.6|0
1655811740000|2022-06-21 11:42:20||585.4||585.4||585.4||585.4|1500
1655811750000|2022-06-21 11:42:30||585.6||585.6||585.6||585.6|2600
1655811780000|2022-06-21 11:43:00||585.4||585.4||585.4||585.4|0
1655811790000|2022-06-21 11:43:10||585.6||585.6||585.6||585.4|0
1655811800000|2022-06-21 11:43:20|586|585.4|585.8|585.6|586.2|585.8|585.8|585.4|5702
1655811810000|2022-06-21 11:43:30|585.6|585.4|585.6|585.4|585.6|585.4|585.6|585.4|3082
1655811840000|2022-06-21 11:44:00|585.8||585.8||585.8||585.8||0
1655811850000|2022-06-21 11:44:10|585.6||585.6||585.6||585.6||0
1655811890000|2022-06-21 11:44:50||585.2||585.2||585.2||585.2|3656
1655811900000|2022-06-21 11:45:00||585.4||585.4||585.4||585.2|18
1655811910000|2022-06-21 11:45:10||585.2||585.2||585.2||585.2|0
1655811960000|2022-06-21 11:46:00|585.4||585.4||585.4||585.4||0
1655811970000|2022-06-21 11:46:10|585.6|585.4|585.6|585.2|585.6|585.4|585.6|585.2|1613
1655811980000|2022-06-21 11:46:20|585.4|585|585|584.8|585.6|585|585|584.8|6373
1655812010000|2022-06-21 11:46:50||584.6||584.8||584.8||584.6|0
1655812070000|2022-06-21 11:47:50|585.2|584.6|585|584.6|585.2|584.6|585|584.6|1072
1655812080000|2022-06-21 11:48:00||584.8||584.8||584.8||584.6|0
1655812150000|2022-06-21 11:49:10||584.6||584.8||584.8||584.6|447
1655812160000|2022-06-21 11:49:20|584.8|584.6|584.8|584.6|585|584.8|584.8|584.6|1870
1655812170000|2022-06-21 11:49:30|584.6|584.4|584.6|584.4|584.8|584.4|584.6|584.4|2401
1655812200000|2022-06-21 11:50:00|584.8|584.6|584.8|584.6|585|584.6|584.8|584.6|1097
1655812210000|2022-06-21 11:50:10|||||||||94
1655812230000|2022-06-21 11:50:30|584.6|584.4|584.8|584.6|584.8|584.6|584.6|584.4|1559
1655812250000|2022-06-21 11:50:50|||||||||1000
1655812290000|2022-06-21 11:51:30|584.6|584.4|584.6|584.4|584.6|584.4|584.6|584.4|445
1655812310000|2022-06-21 11:51:50|584.4|584.2|584.2|584|584.4|584.2|584.2|584|1697
1655812320000|2022-06-21 11:52:00|584|583.8|583.6|583.4|584|583.8|583.4|583.2|3736
1655812330000|2022-06-21 11:52:10|583.8|583.6|583.6|583.4|584|583.6|583.6|583.4|4838
1655812340000|2022-06-21 11:52:20|583.8||583.8||583.8||583.6||0
1655812350000|2022-06-21 11:52:30|583.6||583.6||583.6||583.6||0
1655812370000|2022-06-21 11:52:50|583.4|583.2|583.4|583.2|583.4|583.2|583.4|583|5105
1655812430000|2022-06-21 11:53:50|583.2|583|583|582.6|583.2|583|583|582.6|2321
1655812450000|2022-06-21 11:54:10|582.8|582.4|582.8|582.4|582.8|582.4|582.6|582.2|2371
1655812460000|2022-06-21 11:54:20|582.6|582.2|582.4|582.2|582.8|582.4|582.4|582.2|0
1655812470000|2022-06-21 11:54:30|582.6|582.4|582.6|582.2|582.8|582.4|582.4|582.2|4471
1655812480000|2022-06-21 11:54:40||582.4||582.2||582.4||582.2|0
1655812490000|2022-06-21 11:54:50||582.4||582.2||582.4||582.2|0
1655812500000|2022-06-21 11:55:00||582.4||582.2||582.4||582.2|0
1655812520000|2022-06-21 11:55:20|582.4||582.6||582.6||582.4||0
1655812540000|2022-06-21 11:55:40||582.4||582.2||582.4||582.2|0
1655812560000|2022-06-21 11:56:00||582.4||582.4||582.4||582.4|0
1655812590000|2022-06-21 11:56:30|582.8|582.6|582.8|582.4|582.8|582.6|582.8|582.4|233
1655812600000|2022-06-21 11:56:40|582.6|582.2|582.8|582.4|582.8|582.4|582.6|582.2|917
1655812630000|2022-06-21 11:57:10|||||||||498
1655812640000|2022-06-21 11:57:20|583|582.6|583|582.6|583.4|582.8|583|582.4|28293
1655812650000|2022-06-21 11:57:30|583.2|582.8|583|582.6|583.2|582.8|583|582.6|0
1655812660000|2022-06-21 11:57:40|583.2|582.8|583|582.6|583.2|582.8|583|582.6|0
1655812670000|2022-06-21 11:57:50||582.8||582.6||582.8||582.6|0
1655812690000|2022-06-21 11:58:10|582.8|582.4|583|582.6|583|582.6|582.8|582.4|7377
1655812700000|2022-06-21 11:58:20|582.8|582.4|582.8|582.4|582.8|582.6|582.8|582.4|0
1655812710000|2022-06-21 11:58:30||582.6||582.6||582.6||582.4|0
1655812720000|2022-06-21 11:58:40|583|582.8|582.8|582.6|583|582.8|582.8|582.6|903
1655812730000|2022-06-21 11:58:50||582.4||582.4||582.4||582.4|0
1655812740000|2022-06-21 11:59:00|583|582.6|583|582.6|583|582.6|583|582.6|0
1655812750000|2022-06-21 11:59:10|582.8|582.4|583|582.6|583|582.6|582.8|582.4|382
1655812770000|2022-06-21 11:59:30|582.8||583||583||582.8||2199
1655812800000|2022-06-21 12:00:00|582.8||583||583||582.8||0
1655812810000|2022-06-21 12:00:10|582.8|582.4|582.8|582.4|583|582.4|582.6|582.4|3035
1655812820000|2022-06-21 12:00:20|582.6||582.8||582.8||582.6||0
1655812830000|2022-06-21 12:00:30|582.6|582.2|582.4|582|582.8|582.2|582.4|582|10014
1655812840000|2022-06-21 12:00:40|582.6|582.2|582.4|582.2|582.6|582.2|582.4|582.2|94
1655812850000|2022-06-21 12:00:50|582.6||582.6||582.6||582.6||0
1655812880000|2022-06-21 12:01:20|582.8|582.4|582.4|582.2|582.8|582.4|582.4|582.2|17
1655812990000|2022-06-21 12:03:10|582.6|582.4|582.6|582.4|582.6|582.4|582.6|582.4|14383
1655813000000|2022-06-21 12:03:20|582.4|582.2|582.6|582.2|582.6|582.2|582.4|582.2|996
1655813020000|2022-06-21 12:03:40||582.4||582.2||582.4||582.2|12759
1655813040000|2022-06-21 12:04:00|582.8|582.4|582.8|582.4|582.8|582.6|582.8|582.4|135
1655813060000|2022-06-21 12:04:20||582.6||582.4||582.6||582.4|860
1655813100000|2022-06-21 12:05:00|583|582.6|582.8|582.4|583|582.8|582.8|582.4|3222
1655813130000|2022-06-21 12:05:30|582.6|582.2|582.8|582.4|582.8|582.4|582.6|582.2|0
1655813170000|2022-06-21 12:06:10|583|582.6|583|582.8|583|582.8|583|582.6|0
1655813180000|2022-06-21 12:06:20|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.6|2322
1655813230000|2022-06-21 12:07:10|583||583||583||583||87
1655813240000|2022-06-21 12:07:20|582.8|582.4|582.6|582.4|582.8|582.4|582.6|582.2|607
1655813250000|2022-06-21 12:07:30|582.8||582.8||582.8||582.8||0
1655813260000|2022-06-21 12:07:40|582.6||582.6||582.8||582.6||0
1655813270000|2022-06-21 12:07:50|582.8||582.8||582.8||582.8||0
1655813280000|2022-06-21 12:08:00|582.6|582.2|582.4|582.2|582.6|582.2|582.4|582.2|1281
1655813300000|2022-06-21 12:08:20||582||582.2||582.2||582|1478
1655813370000|2022-06-21 12:09:30|582.2|582|582.4|582.2|582.4|582.2|582.2|582|681
1655813380000|2022-06-21 12:09:40||582||582.2||582.2||582|0
1655813400000|2022-06-21 12:10:00|582.6|582.4|582.6|582.4|582.6|582.4|582.6|582.4|257
1655813410000|2022-06-21 12:10:10|582.8|582.6|582.8|582.4|583|582.6|582.8|582.4|1706
1655813420000|2022-06-21 12:10:20|583|582.6|583|582.6|583|582.6|583|582.6|0
1655813430000|2022-06-21 12:10:30|582.8|582.4|582.8|582.4|582.8|582.4|582.8|582.4|0
1655813440000|2022-06-21 12:10:40||582.6||582.4||582.6||582.4|70
1655813470000|2022-06-21 12:11:10|||||||||2850
1655813490000|2022-06-21 12:11:30|582.6|582.2|582.4|582|582.6|582.2|582.4|582|3677
1655813500000|2022-06-21 12:11:40||582.2||582.2||582.2||582|0
1655813510000|2022-06-21 12:11:50||582||582||582||582|0
1655813520000|2022-06-21 12:12:00||582.2||582.2||582.2||582.2|0
1655813530000|2022-06-21 12:12:10|582.2|582|582.4|582.2|582.4|582.2|582.2|582|6500
1655813540000|2022-06-21 12:12:20|582.6|582.4|582.8|582.4|582.8|582.4|582.6|582.4|1945
1655813580000|2022-06-21 12:13:00|582.6|582.2|582.4|582|582.6|582.2|582.4|582|1200
1655813590000|2022-06-21 12:13:10|582.6|582.2|582.4|582|582.6|582.2|582.4|582|0
1655813600000|2022-06-21 12:13:20|582.6|582.2|582.6|582.4|582.6|582.4|582.6|582.2|870
1655813620000|2022-06-21 12:13:40|582.8|582.6|582.8|582.4|582.8|582.6|582.8|582.4|86
1655813640000|2022-06-21 12:14:00|||||||||541
1655813650000|2022-06-21 12:14:10|583|582.6|583|582.6|583|582.8|583|582.6|2948
1655813690000|2022-06-21 12:14:50|583.2|582.8|583.2|583|583.2|583|583.2|582.6|1663
1655813700000|2022-06-21 12:15:00|583.4||583.4||583.4||583.4||2064
1655813720000|2022-06-21 12:15:20|583.6|583.2|583.6|583.2|583.6|583.2|583.6|583.2|0
1655813730000|2022-06-21 12:15:30||583.4||583.4||583.4||583.4|0
1655813740000|2022-06-21 12:15:40|583.4|583.2|583.6|583.2|583.6|583.2|583.4|583.2|1734
1655813780000|2022-06-21 12:16:20|583.4||583.4||583.6||583.4||0
1655813790000|2022-06-21 12:16:30|583.2|583|583.6|583.2|583.6|583.4|583.2|583|12484
1655813830000|2022-06-21 12:17:10|583.4|583|583.4|583|583.4|583|583.4|583|0
1655813840000|2022-06-21 12:17:20|583.6|583.2|583.6|583.2|583.6|583.2|583.4|583|1450
1655813850000|2022-06-21 12:17:30|583.4|583|583.4|583|583.4|583|583.4|583|0
1655813860000|2022-06-21 12:17:40||583.2||583.2||583.2||583.2|0
1655813880000|2022-06-21 12:18:00|583.6|583.4|583|582.8|583.6|583.4|583|582.6|8817
1655813890000|2022-06-21 12:18:10||582.6||582.8||582.8||582.6|0
1655813900000|2022-06-21 12:18:20||582.6||582.6||582.8||582.6|0
1655813910000|2022-06-21 12:18:30||582.8||582.8||582.8||582.8|0
1655813920000|2022-06-21 12:18:40||582.6||582.8||582.8||582.6|0
1655813930000|2022-06-21 12:18:50|583.2|583|583.2|582.8|583.2|583|583.2|582.8|593
1655814000000|2022-06-21 12:20:00|583.4|583|583.8|583.6|583.8|583.6|583.4|582.8|14042
1655814010000|2022-06-21 12:20:10|584|583.8|583.8|583.6|584.2|583.8|583.8|583.6|2991
1655814030000|2022-06-21 12:20:30||583.4||583.4||583.4||583.4|1998
1655814040000|2022-06-21 12:20:40||583.6||583.6||583.6||583.6|0
1655814050000|2022-06-21 12:20:50|583.6|583.4|583.8|583.4|583.8|583.4|583.6|583.4|0
1655814060000|2022-06-21 12:21:00|583.6|583.2|583.6|583.2|583.6|583.2|583.6|583.2|0
1655814070000|2022-06-21 12:21:10|583.4|583.4|583.8|583.4|583.8|583.4|583.4|583.4|0
1655814090000|2022-06-21 12:21:30|583.6|583.2|583.8|583.4|583.8|583.4|583.6|583.2|0
1655814100000|2022-06-21 12:21:40|584|583.6|584|583.6|584|583.6|584|583.6|5427
1655814150000|2022-06-21 12:22:30|||||||||1500
1655814160000|2022-06-21 12:22:40||583.8||583.6||583.8||583.6|0
1655814170000|2022-06-21 12:22:50||583.8||583.6||583.8||583.6|0
1655814180000|2022-06-21 12:23:00|583.8|583.4|583.8|583.4|583.8|583.4|583.6|583.4|4172
1655814210000|2022-06-21 12:23:30|583.6|583.6|583.8|583.4|583.8|583.6|583.4|583.2|8317
1655814240000|2022-06-21 12:24:00|583.6|583.2|583.6|583.2|583.6|583.4|583.6|583.2|4960
1655814250000|2022-06-21 12:24:10|583.4|583|583.2|582.8|583.6|583.2|583.2|582.8|1866
1655814260000|2022-06-21 12:24:20|583.4|583|583.4|583|583.4|583.2|583.2|582.8|2086
1655814290000|2022-06-21 12:24:50||583.2||583.2||583.2||583.2|2800
1655814310000|2022-06-21 12:25:10|583.6|583.4|583.6|583.4|583.6|583.4|583.6|583.4|1741
1655814330000|2022-06-21 12:25:30|||||||||6031
1655814410000|2022-06-21 12:26:50|||||||||2119
1655814420000|2022-06-21 12:27:00|583.8|583.6|583.6|583.4|583.8|583.6|583.6|583.4|5208
1655814430000|2022-06-21 12:27:10|583.8||583.8||583.8||583.8||551
1655814440000|2022-06-21 12:27:20|583.6||583.8||583.8||583.6||0
1655814450000|2022-06-21 12:27:30|583.6|583.2|583.2|583|583.8|583.2|583.2|582.8|1209
1655814460000|2022-06-21 12:27:40||582.8||583||583||582.8|113
1655814500000|2022-06-21 12:28:20||582.8||582.8||582.8||582.8|0
1655814510000|2022-06-21 12:28:30||583||583||583||583|182
1655814530000|2022-06-21 12:28:50|||||||||1566
1655814560000|2022-06-21 12:29:20||582.8||582.8||582.8||582.8|850
1655814570000|2022-06-21 12:29:30|583|582.6|583|582.8|583|582.8|583|582.6|0
1655814580000|2022-06-21 12:29:40|||||||||93
1655814590000|2022-06-21 12:29:50||582.6||582.6||582.6||582.6|0
1655814610000|2022-06-21 12:30:10||582.8||582.8||582.8||582.8|0
1655814620000|2022-06-21 12:30:20|582.8|582.6|582.8|582.6|583|582.6|582.8|582.6|663
1655814630000|2022-06-21 12:30:30|||||||||573
1655814640000|2022-06-21 12:30:40|583|582.8|583.2|582.8|583.2|582.8|583|582.8|475
1655814650000|2022-06-21 12:30:50|583|582.6|582.8|582.6|583|582.6|582.8|582.6|2944
1655814660000|2022-06-21 12:31:00||582.4||582.4||582.4||582.4|1217
1655814690000|2022-06-21 12:31:30|582.6||582.6||582.6||582.6||0
1655814780000|2022-06-21 12:33:00|582.8|582.6|582.8|582.4|582.8|582.6|582.6|582.4|7948
1655814810000|2022-06-21 12:33:30|583|582.6|583|582.6|583|582.8|583|582.4|5071
1655814850000|2022-06-21 12:34:10||582.8||582.6||582.8||582.6|0
1655814870000|2022-06-21 12:34:30|582.8||582.8||582.8||582.8||0
1655814890000|2022-06-21 12:34:50|582.6|582.4|582.6|582.2|582.6|582.4|582.4|582|13245
1655814900000|2022-06-21 12:35:00|582.8|582.4|583|582.6|583|582.6|582.8|582.2|2977
1655814910000|2022-06-21 12:35:10|582.8|582.8|583|582.8|583.2|583|582.8|582.6|5354
1655814920000|2022-06-21 12:35:20|583.2||583.2||583.2||583.2||0
1655814930000|2022-06-21 12:35:30|583|582.6|583|582.8|583|582.8|583|582.6|0
1655814940000|2022-06-21 12:35:40||582.6||582.8||582.8||582.6|0
1655814950000|2022-06-21 12:35:50|583.2||583.2||583.2||583.2||608
1655814960000|2022-06-21 12:36:00|583|583|583.2|582.8|583.2|583|583|582.8|0
1655814970000|2022-06-21 12:36:10|583|583|583.2|583|583.4|583.2|583|583|0
1655814980000|2022-06-21 12:36:20|583|582.8|583.2|582.8|583.2|582.8|583|582.8|1546
1655815000000|2022-06-21 12:36:40|583|583|583.2|582.8|583.2|583|583|582.8|0
1655815010000|2022-06-21 12:36:50||583||583||583||583|0
1655815020000|2022-06-21 12:37:00|583|582.8|583.2|582.8|583.2|582.8|583|582.8|0
1655815040000|2022-06-21 12:37:20|583|582.6|583|582.6|583|582.6|583|582.6|0
1655815050000|2022-06-21 12:37:30|||||||||200
1655815060000|2022-06-21 12:37:40|582.8|582.4|583|582.6|583|582.6|582.6|582.4|6571
1655815070000|2022-06-21 12:37:50|582.8|582.4|582.8|582.4|582.8|582.4|582.8|582.4|1831
1655815080000|2022-06-21 12:38:00|583|582.6|582.8|582.4|583|582.6|582.8|582.4|0
1655815090000|2022-06-21 12:38:10||582.6||582.6||582.6||582.6|0
1655815100000|2022-06-21 12:38:20||582.4||582.4||582.4||582.4|674
1655815110000|2022-06-21 12:38:30|582.6|582.6|582.8|582.6|582.8|582.6|582.6|582.4|1805
1655815120000|2022-06-21 12:38:40||582.4||582.4||582.4||582.4|0
1655815130000|2022-06-21 12:38:50|582.6||582.6||582.6||582.6||0
1655815140000|2022-06-21 12:39:00|582.8||582.8||582.8||582.8||200
1655815150000|2022-06-21 12:39:10|582.6|582.2|582.2|582|582.6|582.2|582.2|582|3361
1655815160000|2022-06-21 12:39:20||581.8||581.8||582||581.8|50
1655815170000|2022-06-21 12:39:30||582||582||582||582|0
1655815190000|2022-06-21 12:39:50||581.8||581.8||581.8||581.8|0
1655815200000|2022-06-21 12:40:00||582||581.8||582||581.8|0
1655815210000|2022-06-21 12:40:10||582||581.8||582||581.8|0
1655815220000|2022-06-21 12:40:20||582||581.8||582||581.8|0
1655815260000|2022-06-21 12:41:00|582.4|582|582.4|582|582.4|582.2|582.2|582|10414
1655815270000|2022-06-21 12:41:10|582.2|581.8|582.2|581.8|582.2|582|582.2|581.8|11899
1655815290000|2022-06-21 12:41:30||582||581.8||582||581.8|0
1655815320000|2022-06-21 12:42:00|582.4|582|582.4|582|582.4|582|582.4|582|1778
1655815350000|2022-06-21 12:42:30||582.2||582||582.2||582|0
1655815360000|2022-06-21 12:42:40|582.6|582.2|582.6|582.4|582.8|582.4|582.6|582|11232
1655815390000|2022-06-21 12:43:10||582.2||582.2||582.2||582.2|1254
1655815410000|2022-06-21 12:43:30|582.4|582|582.4|582|582.4|582|582.2|582|3998
1655815420000|2022-06-21 12:43:40|582.2|581.8|582.4|582|582.4|582|582.2|581.8|0
1655815430000|2022-06-21 12:43:50|582.2||582.2||582.2||582.2||0
1655815470000|2022-06-21 12:44:30||581.8||582||582||581.8|50
1655815520000|2022-06-21 12:45:20||581.8||581.8||581.8||581.8|1208
1655815530000|2022-06-21 12:45:30||582||581.8||582||581.8|128
1655815540000|2022-06-21 12:45:40||582||582||582||581.8|0
1655815550000|2022-06-21 12:45:50||581.8||582||582||581.8|0
1655815560000|2022-06-21 12:46:00|||||||||436
1655815570000|2022-06-21 12:46:10||581.8||581.8||581.8||581.8|0
1655815580000|2022-06-21 12:46:20||582||581.8||582||581.8|0
1655815600000|2022-06-21 12:46:40||582||582||582||582|0
1655815620000|2022-06-21 12:47:00||581.8||581.8||581.8||581.8|639
1655815630000|2022-06-21 12:47:10|582|581.6|582|581.6|582|581.6|582|581.6|0
1655815660000|2022-06-21 12:47:40|581.8||581.8||581.8||581.8||0
1655815680000|2022-06-21 12:48:00|582|581.8|582|581.6|582|581.8|582|581.6|2266
1655815690000|2022-06-21 12:48:10|||||||||488
1655815710000|2022-06-21 12:48:30|581.8||581.8||581.8||581.8||0
1655815730000|2022-06-21 12:48:50|582|581.8|582.2|582|582.2|582|582|581.6|4961
1655815740000|2022-06-21 12:49:00|582|581.8|582.2|581.8|582.2|581.8|582|581.8|4974
1655815780000|2022-06-21 12:49:40|582|581.6|582|581.6|582.2|581.8|582|581.6|0
1655815800000|2022-06-21 12:50:00|581.8||581.8||581.8||581.8||0
1655815830000|2022-06-21 12:50:30|581.6|581.4|581.8|581.6|581.8|581.6|581.6|581.4|5599
1655815850000|2022-06-21 12:50:50|582|581.8|582.2|581.8|582.2|581.8|582|581.8|5526
1655815860000|2022-06-21 12:51:00||582||581.8||582||581.8|0
1655815920000|2022-06-21 12:52:00|582|581.6|582|581.6|582|581.6|582|581.6|773
1655815930000|2022-06-21 12:52:10||581.8||581.6||581.8||581.6|0
1655815960000|2022-06-21 12:52:40||581.8||581.8||581.8||581.6|7851
1655815970000|2022-06-21 12:52:50|582.2|582|582.2|581.8|582.2|582|582.2|581.8|4991
1655815980000|2022-06-21 12:53:00|582.4|582|582.2|582|582.4|582|582.2|581.8|14578
1655815990000|2022-06-21 12:53:10|582.4|582.2|582.8|582.4|582.8|582.4|582.4|582|19475
1655816020000|2022-06-21 12:53:40|582.6|582.6|582.6|582.4|582.8|582.6|582.6|582.4|2933
1655816030000|2022-06-21 12:53:50|582.8|582.2|582.6|582.2|582.8|582.2|582.6|582.2|2612
1655816040000|2022-06-21 12:54:00|582.4|582|582.2|581.8|582.6|582|582|581.8|2678
1655816060000|2022-06-21 12:54:20||582||582||582||581.8|1000
1655816070000|2022-06-21 12:54:30|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.2|687
1655816080000|2022-06-21 12:54:40|582.6|582.4|582.6|582.2|582.8|582.4|582.6|582.2|1014
1655816100000|2022-06-21 12:55:00|582.4||582.4||582.4||582.4||0
1655816110000|2022-06-21 12:55:10|582.6||582.4||582.6||582.4||71
1655816120000|2022-06-21 12:55:20|582.6||582.6||582.6||582.6||169
1655816130000|2022-06-21 12:55:30||582.4||582.2||582.4||582.2|2093
1655816140000|2022-06-21 12:55:40|582.8|582.4|582.8|582.4|582.8|582.4|582.6|582.2|407
1655816150000|2022-06-21 12:55:50|582.6|582.2|582.4|582.2|582.8|582.2|582.4|582.2|4112
1655816200000|2022-06-21 12:56:40|||||||||4000
1655816230000|2022-06-21 12:57:10|||||||||124
1655816240000|2022-06-21 12:57:20|582.2|582|582.2|582|582.4|582|582.2|582|3483
1655816250000|2022-06-21 12:57:30|582.4||582.2||582.4||582.2||0
1655816270000|2022-06-21 12:57:50||581.8||581.8||581.8||581.8|738
1655816310000|2022-06-21 12:58:30|||||||||1616
1655816320000|2022-06-21 12:58:40||582||581.8||582||581.8|0
1655816340000|2022-06-21 12:59:00|582|581.6|582|581.6|582|581.6|582|581.6|1957
1655816350000|2022-06-21 12:59:10||581.8||581.8||581.8||581.8|7207
1655816360000|2022-06-21 12:59:20|||||||||511
1655816380000|2022-06-21 12:59:40||581.6||581.6||581.6||581.6|987
1655816400000|2022-06-21 13:00:00|581.8|581.4|581.8|581.4|581.8|581.6|581.8|581.4|4977
1655816410000|2022-06-21 13:00:10||581.6||581.4||581.6||581.4|0
1655816420000|2022-06-21 13:00:20||581.6||581.6||581.6||581.4|0
1655816430000|2022-06-21 13:00:30||581.4||581.4||581.4||581.4|0
1655816440000|2022-06-21 13:00:40||581.6||581.6||581.6||581.6|0
1655816450000|2022-06-21 13:00:50|582||582||582||582||2603
1655816510000|2022-06-21 13:01:50||581.8||581.8||581.8||581.8|437
1655816520000|2022-06-21 13:02:00|582.2|582|582.4|582.2|582.4|582.2|582.2|582|7114
1655816530000|2022-06-21 13:02:10|582.6|582|582.6|582.4|582.6|582.4|582.6|582|8669
1655816540000|2022-06-21 13:02:20||582.2||582.2||582.2||582.2|0
1655816550000|2022-06-21 13:02:30|582.4|582|582.4|582|582.4|582|582.4|582|4621
1655816630000|2022-06-21 13:03:50|||||||||184
1655816660000|2022-06-21 13:04:20|582.6|582.2|582.6|582.2|582.6|582.2|582.6|582.2|4648
1655816690000|2022-06-21 13:04:50||582.4||582.4||582.4||582.4|0
1655816700000|2022-06-21 13:05:00|582.4|582.2|582.4|582.2|582.6|582.4|582.4|582.2|1737
1655816710000|2022-06-21 13:05:10|582.2|582|582.2|582|582.2|582|582.2|582|1347
1655816720000|2022-06-21 13:05:20||581.8||581.8||581.8||581.8|1131
1655816730000|2022-06-21 13:05:30|||||||||268
1655816760000|2022-06-21 13:06:00|582|581.6|582|581.6|582|581.6|582|581.6|6820
1655816770000|2022-06-21 13:06:10||581.8||581.6||581.8||581.6|2845
1655816790000|2022-06-21 13:06:30||581.8||581.8||581.8||581.8|0
1655816800000|2022-06-21 13:06:40|582.2|582|582.4|582|582.6|582.2|582.2|582|27042
1655816810000|2022-06-21 13:06:50||582.2||582.2||582.2||582.2|0
1655816830000|2022-06-21 13:07:10|||||||||500
1655816850000|2022-06-21 13:07:30|||||||||455
1655816860000|2022-06-21 13:07:40|582.2|582|582.2|582|582.2|582|582.2|582|2554
1655816880000|2022-06-21 13:08:00|582|581.8|582|581.8|582|581.8|582|581.8|13781
1655816890000|2022-06-21 13:08:10|581.8|581.6|582|581.6|582|581.6|581.8|581.6|4242
1655816900000|2022-06-21 13:08:20||581.8||581.6||581.8||581.6|0
1655816950000|2022-06-21 13:09:10|581.8||581.8||581.8||581.8||0
1655816960000|2022-06-21 13:09:20|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|10565
1655816970000|2022-06-21 13:09:30||581.2||581.2||581.2||581.2|1276
1655816980000|2022-06-21 13:09:40|581.4|581.4|581.4|581.2|581.6|581.4|581.4|581.2|42501
1655816990000|2022-06-21 13:09:50|581.2|581|581.4|581|581.4|581.2|581.2|581|6588
1655817000000|2022-06-21 13:10:00|581.2||581.2||581.2||581.2||0
1655817010000|2022-06-21 13:10:10|581|580.8|581|580.6|581|580.8|581|580.6|4018
1655817020000|2022-06-21 13:10:20|580.8||581||581||580.8||467
1655817030000|2022-06-21 13:10:30|580.8||581||581||580.8||10
1655817060000|2022-06-21 13:11:00||580.8||580.6||580.8||580.6|1500
1655817070000|2022-06-21 13:11:10|580.8||581||581||580.8||887
1655817080000|2022-06-21 13:11:20|||||||||100
1655817100000|2022-06-21 13:11:40|580.8|580.4|580.6|580.4|581|580.4|580.6|580.2|14268
1655817130000|2022-06-21 13:12:10|580.8|580.6|580.8|580.6|581|580.8|580.8|580.6|11656
1655817140000|2022-06-21 13:12:20|581|580.4|581|580.6|581|580.6|580.8|580.4|4710
1655817150000|2022-06-21 13:12:30||580.8||580.8||580.8||580.8|0
1655817160000|2022-06-21 13:12:40|||||||||5678
1655817170000|2022-06-21 13:12:50|||||||||80
1655817220000|2022-06-21 13:13:40|581.2|581|581|580.8|581.2|581|581|580.8|172
1655817230000|2022-06-21 13:13:50|||||||||1600
1655817240000|2022-06-21 13:14:00|580.8|580.6|580.8|580.4|580.8|580.6|580.8|580.4|19260
1655817260000|2022-06-21 13:14:20||580.6||580.4||580.6||580.4|0
1655817270000|2022-06-21 13:14:30|581|580.6|581.2|581|581.2|581|581|580.6|13428
1655817290000|2022-06-21 13:14:50|581.4|581.2|581.8|581.4|581.8|581.4|581.4|581.2|3176
1655817320000|2022-06-21 13:15:20|581.6|581.6|581.8|581.6|581.8|581.6|581.6|581.6|593
1655817330000|2022-06-21 13:15:30||581.4||581.4||581.4||581.4|2785
1655817350000|2022-06-21 13:15:50||581.6||581.6||581.6||581.6|0
1655817400000|2022-06-21 13:16:40||581.4||581.4||581.4||581.4|0
1655817410000|2022-06-21 13:16:50|581.6||581.8||581.8||581.6||200
1655817430000|2022-06-21 13:17:10|581.6||581.6||581.6||581.6||0
1655817440000|2022-06-21 13:17:20|581.8|581.6|581.6|581.4|581.8|581.6|581.6|581.4|2355
1655817460000|2022-06-21 13:17:40|581.8|581.6|581.6|581.4|581.8|581.6|581.6|581.4|2899
1655817470000|2022-06-21 13:17:50|581.8|581.6|581.8|581.6|581.8|581.6|581.8|581.6|1290
1655817480000|2022-06-21 13:18:00|||||||||74
1655817490000|2022-06-21 13:18:10|581.6|581.4|581.6|581.4|581.8|581.4|581.6|581.4|600
1655817520000|2022-06-21 13:18:40|||||||||9827
1655817530000|2022-06-21 13:18:50|581.8|581.6|581.8|581.6|581.8|581.6|581.8|581.6|629
1655817540000|2022-06-21 13:19:00|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|0
1655817550000|2022-06-21 13:19:10|||||||||364
1655817560000|2022-06-21 13:19:20||581.2||581.4||581.4||581.2|0
1655817600000|2022-06-21 13:20:00|581.8|581.6|581.6|581.4|581.8|581.6|581.6|581.4|1000
1655817610000|2022-06-21 13:20:10|581.4|581.2|581.4|581.2|581.4|581.2|581.4|581.2|887
1655817630000|2022-06-21 13:20:30|||||||||500
1655817740000|2022-06-21 13:22:20|581.6|581.4|581.8|581.6|581.8|581.6|581.4|581.2|8969
1655817780000|2022-06-21 13:23:00||581.4||581.4||581.4||581.4|2776
1655817790000|2022-06-21 13:23:10||581.6||581.4||581.6||581.4|3957
1655817800000|2022-06-21 13:23:20|581.6||581.6||581.6||581.6||0
1655817810000|2022-06-21 13:23:30|581.8|581.6|581.8|581.4|581.8|581.6|581.8|581.4|50
1655817820000|2022-06-21 13:23:40|581.6|581.6|581.8|581.6|581.8|581.6|581.6|581.4|0
1655817830000|2022-06-21 13:23:50|582|581.8|582|581.8|582|581.8|582|581.8|4034
1655817840000|2022-06-21 13:24:00|582.2|582|582.4|582|582.4|582|582.2|582|4749
1655817860000|2022-06-21 13:24:20|||||||||3286
1655817870000|2022-06-21 13:24:30|582.2|581.8|582|581.8|582.2|581.8|582|581.8|10199
1655817880000|2022-06-21 13:24:40|||||||||50
1655817890000|2022-06-21 13:24:50|581.8|581.6|582|581.6|582|581.6|581.8|581.6|1117
1655817920000|2022-06-21 13:25:20|581.8|581.4|581.8|581.4|581.8|581.4|581.8|581.4|1467
1655817930000|2022-06-21 13:25:30|581.6|581.6|581.6|581.4|581.6|581.6|581.6|581.4|0
1655817980000|2022-06-21 13:26:20|581.4|581.2|581.4|581.2|581.6|581.4|581.4|581|34876
1655817990000|2022-06-21 13:26:30||581||581||581||581|3586
1655818010000|2022-06-21 13:26:50|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|2094
1655818020000|2022-06-21 13:27:00||581||580.8||581||580.8|0
1655818030000|2022-06-21 13:27:10||581||580.8||581||580.8|0
1655818050000|2022-06-21 13:27:30||581||580.8||581||580.8|0
1655818060000|2022-06-21 13:27:40||581||581||581||581|0
1655818070000|2022-06-21 13:27:50|581.4|581.2|581.6|581.2|581.6|581.2|581.4|581.2|11370
1655818080000|2022-06-21 13:28:00|581.4|581|581.4|581|581.4|581|581.4|581|0
1655818090000|2022-06-21 13:28:10|581.2|580.8|580.8|580.6|581.2|580.8|580.8|580.4|5530
1655818100000|2022-06-21 13:28:20|581|580.8|581.2|581|581.4|581|581|580.8|637
1655818150000|2022-06-21 13:29:10||580.8||580.8||580.8||580.8|617
1655818160000|2022-06-21 13:29:20|581||581||581||581||0
1655818170000|2022-06-21 13:29:30|||||||||142
1655818190000|2022-06-21 13:29:50|581.2|581|581.4|581|581.4|581|581.2|581|9461
1655818200000|2022-06-21 13:30:00|581.6|581.2|585.4|584.8|586.4|586.2|581.6|581.2|309913
1655818210000|2022-06-21 13:30:10|585.2|584.6|583.6|583.4|585.2|584.6|583.6|583.4|36648
1655818220000|2022-06-21 13:30:20|583.8|583.2|583.6|583.2|583.8|583.4|583.2|582.6|38771
1655818230000|2022-06-21 13:30:30|583.4|583.4|582.4|581.8|583.4|583.4|582.2|581.8|2137
1655818240000|2022-06-21 13:30:40|582.6|582|582.6|582.2|583.2|582.6|582.4|582|1844
1655818250000|2022-06-21 13:30:50|582.4|582.4|582.8|582.2|583|582.6|582.4|582.2|3529
1655818260000|2022-06-21 13:31:00|582.6|582.4|582.8|582.4|582.8|582.4|582.6|582.4|0
1655818270000|2022-06-21 13:31:10|582.6|582.6|583.2|582.6|583.2|582.8|582.6|582.4|11344
1655818280000|2022-06-21 13:31:20|583|582.8|583.4|583.2|583.4|583.2|582.8|582.8|7330
1655818290000|2022-06-21 13:31:30|583.2|583|583.2|582.8|583.4|583|582.2|582|19634
1655818300000|2022-06-21 13:31:40||582.6||582.8||583||582.6|942
1655818310000|2022-06-21 13:31:50|583|583|582.6|582.2|583.2|583|582.6|582.2|6189
1655818320000|2022-06-21 13:32:00|582.8|582.4|583.2|582.6|583.2|582.8|582.8|582.4|3176
1655818330000|2022-06-21 13:32:10|583||583||583||583||0
1655818340000|2022-06-21 13:32:20|582.8|582.4|582.6|582|583|582.4|582.6|582|96
1655818350000|2022-06-21 13:32:30|582.4|581.8|582.2|582|582.4|582|582.2|581.8|0
1655818360000|2022-06-21 13:32:40|582.4|581.8|582.4|581.8|582.6|582.4|582.4|581.8|2512
1655818370000|2022-06-21 13:32:50|582.2|581.6|582|581.6|582.2|581.6|581.6|581|1514
1655818380000|2022-06-21 13:33:00|582.2|581.8|582|581.6|582.2|581.8|582|581.6|5576
1655818390000|2022-06-21 13:33:10|581.8||581.8||581.8||581.8||0
1655818400000|2022-06-21 13:33:20|582|581.8|582.6|582.4|582.8|582.4|582|581.6|7450
1655818410000|2022-06-21 13:33:30||582.2||582.2||582.2||582|1842
1655818430000|2022-06-21 13:33:50|582.4|582.4|582.6|582.2|582.6|582.4|582.4|582.2|1442
1655818440000|2022-06-21 13:34:00|582.4|582.4|582.6|582.2|582.6|582.4|582.4|582.2|2265
1655818470000|2022-06-21 13:34:30|582.4|582|582|581.8|582.6|582.2|582|581.8|13552
1655818480000|2022-06-21 13:34:40|581.8|581.6|581.8|581.4|581.8|581.6|581.8|581.2|3425
1655818490000|2022-06-21 13:34:50|582|581.6|582.4|582|582.4|582.2|581.8|581.4|28933
1655818500000|2022-06-21 13:35:00|582.2|581.8|582.2|581.8|582.4|582|582.2|581.8|0
1655818510000|2022-06-21 13:35:10|582|581.6|581.6|581.2|582|581.6|581.6|581|3809
1655818520000|2022-06-21 13:35:20|581.8|581.4|581.6|581.2|581.8|581.4|581.6|581.2|4789
1655818530000|2022-06-21 13:35:30|581.8|581.4|582.8|582.2|582.8|582.2|581.8|581.2|7545
1655818540000|2022-06-21 13:35:40|582.6|582|582.4|582|582.6|582|582.4|582|466
1655818550000|2022-06-21 13:35:50|582.6|582.2|582.8|582.4|582.8|582.4|582.6|582.2|4821
1655818560000|2022-06-21 13:36:00|582.6|582.6|582.8|582.4|583|582.8|582.6|582.4|32178
1655818570000|2022-06-21 13:36:10|582.6|582.2|582.4|582|582.8|582.2|582.4|582|12698
1655818580000|2022-06-21 13:36:20|582.6|582.2|582.8|582.4|582.8|582.4|582.6|582.2|1680
1655818590000|2022-06-21 13:36:30|582.6|582.2|582.6|582|582.6|582.2|582.6|582|0
1655818600000|2022-06-21 13:36:40||582.2||582.2||582.2||582|3694
1655818610000|2022-06-21 13:36:50||582||582||582||582|400
1655818630000|2022-06-21 13:37:10||582.2||582.2||582.2||582.2|4
1655818640000|2022-06-21 13:37:20|582.4|582|582.2|582|582.4|582|582.2|581.8|4380
1655818650000|2022-06-21 13:37:30|582.4|581.8|582|581.8|582.4|582|582|581.8|10560
1655818660000|2022-06-21 13:37:40|581.8|581.6|581.4|581|582|581.6|581.2|580.8|11732
1655818670000|2022-06-21 13:37:50|581.2|580.8|581.2|580.8|581.4|580.8|581.2|580.8|750
1655818680000|2022-06-21 13:38:00|581|580.6|580.8|580.6|581|580.6|580.8|580.6|2406
1655818690000|2022-06-21 13:38:10|581|580.8|581.2|580.8|581.2|580.8|581|580.6|2774
1655818700000|2022-06-21 13:38:20|581.4|581|581.4|581|581.4|581.2|581.4|580.8|8296
1655818710000|2022-06-21 13:38:30|581.6|581.2|581.4|580.8|581.8|581.4|581.4|580.8|3297
1655818720000|2022-06-21 13:38:40|581.2|580.6|580.6|580.2|581.2|580.6|580.6|580.2|7564
1655818730000|2022-06-21 13:38:50|580.8|580|580.6|580.2|580.8|580.2|580.6|580|0
1655818740000|2022-06-21 13:39:00|580.8|580.4|581.2|580.6|581.2|580.8|580.8|580.2|4423
1655818770000|2022-06-21 13:39:30|581|580.8|581|580.6|581|581|581|580.6|0
1655818790000|2022-06-21 13:39:50|580.8|580.4|580.8|580.4|580.8|580.4|580.6|580.4|509
1655818800000|2022-06-21 13:40:00|580.6|580.2|580.4|580|580.6|580.2|580.2|580|10225
1655818820000|2022-06-21 13:40:20|580.2|579.8|580.4|580|580.4|580|579.8|579.6|48125
1655818830000|2022-06-21 13:40:30|580.6|580.2|580.6|580.2|580.6|580.4|580.4|580|4018
1655818840000|2022-06-21 13:40:40|580.8|580.4|581|580.4|581|580.6|580.8|580.4|3430
1655818850000|2022-06-21 13:40:50||580.6||580.8||580.8||580.6|2646
1655818860000|2022-06-21 13:41:00|581.2|581|581.4|581|581.6|581|581.2|581|904
1655818870000|2022-06-21 13:41:10|581.2||581.4||581.4||581.2||1461
1655818880000|2022-06-21 13:41:20||581.2||581||581.2||581|0
1655818890000|2022-06-21 13:41:30||581.2||581.2||581.2||581|592
1655818900000|2022-06-21 13:41:40|581.6|581.4|581.6|581.2|581.6|581.4|581.6|581.2|265
1655818920000|2022-06-21 13:42:00|581.4|581|580.8|580.4|581.6|581|580.6|580.4|35946
1655818930000|2022-06-21 13:42:10|580.6|580.2|580.4|580|580.6|580.2|580.2|580|19492
1655818950000|2022-06-21 13:42:30|580.6|580.2|581|580.6|581.2|580.8|580.6|580|21546
1655818970000|2022-06-21 13:42:50|581.2|580.8|580.6|580.2|581.4|581|580.6|580.2|20371
1655818980000|2022-06-21 13:43:00|580.4|580|580.4|580|580.4|580|580.4|580|19474
1655819010000|2022-06-21 13:43:30|580.2|579.8|579.8|579.4|580.4|579.8|579.6|579.4|9550
1655819030000|2022-06-21 13:43:50|579.6|579.2|579.6|579.2|579.8|579.4|579.6|579.2|0
1655819040000|2022-06-21 13:44:00|579.8|579.4|579.4|579|579.8|579.4|579.4|579|230
1655819050000|2022-06-21 13:44:10|||||||||290
1655819060000|2022-06-21 13:44:20|579.2|578.8|579|578.6|579.4|578.8|578.8|578.6|27812
1655819080000|2022-06-21 13:44:40||578.8||578.6||578.8||578.6|263
1655819090000|2022-06-21 13:44:50|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|208
1655819100000|2022-06-21 13:45:00|578.6|578.2|578.6|578.2|578.6|578.4|578.6|578.2|0
1655819110000|2022-06-21 13:45:10|578.4|578|578.4|578|578.4|578.2|578.2|578|9700
1655819120000|2022-06-21 13:45:20|578.2|577.8|578|577.6|578.2|577.8|578|577.6|3781
1655819130000|2022-06-21 13:45:30|577.8|577.4|577.6|577.2|578|577.4|577.6|577.2|9339
1655819140000|2022-06-21 13:45:40|577.4|577|577.2|576.6|577.6|577|577|576.6|106459
1655819150000|2022-06-21 13:45:50|577|576.4|577|576.4|577|576.4|577|576.4|0
1655819170000|2022-06-21 13:46:10|577.2|576.6|577|576.8|577.2|577|577|576.6|8418
1655819180000|2022-06-21 13:46:20|577.2|577|575|574.8|577.8|577.2|575|574.8|234301
1655819190000|2022-06-21 13:46:30|575.2|575|576.8|576.2|577|576.6|575.2|575|21875
1655819200000|2022-06-21 13:46:40|576.6|576|577|576.4|577|576.4|576.6|576|0
1655819210000|2022-06-21 13:46:50|577.2|576.6|576.8|576.4|577.2|576.8|576.8|576.4|1227
1655819220000|2022-06-21 13:47:00|576.6|576.2|576.8|576.4|576.8|576.4|576.6|576.2|1301
1655819230000|2022-06-21 13:47:10|576.6|576.2|576.8|576.2|576.8|576.2|576.6|576.2|0
1655819240000|2022-06-21 13:47:20|576.6|576.4|577|576.4|577.2|576.6|576.6|576.4|8329
1655819260000|2022-06-21 13:47:40|576.8|576.2|576.2|575.8|576.8|576.2|576.2|575.8|10592
1655819270000|2022-06-21 13:47:50|576|575.6|576.6|576.2|576.6|576.4|576|575.6|23393
1655819280000|2022-06-21 13:48:00|576.8|576.4|577|576.6|577|576.6|576.8|576.4|2851
1655819290000|2022-06-21 13:48:10|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|3567
1655819300000|2022-06-21 13:48:20|577|576.6|577.4|576.8|577.4|576.8|577|576.6|7470
1655819310000|2022-06-21 13:48:30|577.6|577|577.4|576.8|577.6|577|577.4|576.8|0
1655819320000|2022-06-21 13:48:40|577.6|577|577.8|577.4|578|577.6|577.6|576.8|10958
1655819330000|2022-06-21 13:48:50|578|577.2|578|577.6|578|577.6|577.8|577.2|998
1655819340000|2022-06-21 13:49:00|577.8|577.4|577.6|577.2|577.8|577.4|577.6|577.2|0
1655819350000|2022-06-21 13:49:10||577.4||577.4||577.4||577.2|467
1655819360000|2022-06-21 13:49:20|||||||||865
1655819370000|2022-06-21 13:49:30|577.4|577.2|577.4|577|577.4|577.2|577.4|577|3497
1655819380000|2022-06-21 13:49:40||577.2||577||577.2||577|0
1655819390000|2022-06-21 13:49:50|577.6|577.2|577.6|577.2|577.6|577.2|577.4|577.2|4653
1655819400000|2022-06-21 13:50:00||577.4||577||577.4||577|0
1655819410000|2022-06-21 13:50:10||577.2||577.2||577.2||577.2|500
1655819420000|2022-06-21 13:50:20|577.4||577.4||577.4||577.4||0
1655819430000|2022-06-21 13:50:30|577.6|577|577.4|577|577.8|577.6|577.2|576.8|39343
1655819450000|2022-06-21 13:50:50|577.2|576.8|577.2|576.8|577.4|576.8|577.2|576.8|2318
1655819460000|2022-06-21 13:51:00|577|577|576.8|576.4|577.2|577|576.8|576.4|26384
1655819470000|2022-06-21 13:51:10|577|576.6|577|576.6|577|576.8|577|576.6|2526
1655819480000|2022-06-21 13:51:20||576.4||576.4||576.4||576.4|0
1655819490000|2022-06-21 13:51:30|576.8|576.2|576.8|576.2|576.8|576.2|576.8|576.2|0
1655819500000|2022-06-21 13:51:40||576.4||576.4||576.4||576.4|0
1655819510000|2022-06-21 13:51:50|576.6|576.2|576.4|576|576.6|576.2|576.4|576|7705
1655819520000|2022-06-21 13:52:00|576.2|575.8|577.2|576.6|577.2|576.8|576|575.6|44673
1655819530000|2022-06-21 13:52:10|577.4|576.8|577.2|576.8|577.8|577.6|577.2|576.8|12167
1655819540000|2022-06-21 13:52:20|||||||||581
1655819550000|2022-06-21 13:52:30|577.4|577|577.4|577|577.4|577|577.4|577|1
1655819570000|2022-06-21 13:52:50|577.6|577.2|577.4|577|577.8|577.4|577|576.8|16169
1655819580000|2022-06-21 13:53:00|577.6|577.2|577.4|577|577.8|577.4|577.4|577|14820
1655819590000|2022-06-21 13:53:10|577.2|576.8|577|576.6|577.4|576.8|576.8|576.6|12180
1655819600000|2022-06-21 13:53:20|577.2|576.8|577.4|576.8|577.4|577|577.2|576.6|7583
1655819610000|2022-06-21 13:53:30|577.2|577|577.2|576.8|577.4|577|577|576.8|7426
1655819620000|2022-06-21 13:53:40|577||577||577||577||0
1655819640000|2022-06-21 13:54:00|577.2|577|576.8|576.6|577.2|577|576.8|576.6|12010
1655819650000|2022-06-21 13:54:10|||||||||4276
1655819670000|2022-06-21 13:54:30|576.6|576.4|577.2|576.8|577.4|577|576.6|576.4|110455
1655819680000|2022-06-21 13:54:40|577.4|577|577.2|576.6|577.4|577|576.8|576.6|11944
1655819690000|2022-06-21 13:54:50||576.8||576.8||576.8||576.6|1500
1655819700000|2022-06-21 13:55:00||576.6||576.6||576.6||576.6|0
1655819720000|2022-06-21 13:55:20|577.4|576.8|577.8|577.2|578|577.8|577.4|576.8|26962
1655819730000|2022-06-21 13:55:30||577.4||577.4||577.4||577.4|0
1655819740000|2022-06-21 13:55:40|578|577.6|577.8|577.4|578|577.8|577.4|577.2|31059
1655819760000|2022-06-21 13:56:00|578|577.6|578|577.4|578.2|577.8|577.8|577.4|17367
1655819770000|2022-06-21 13:56:10|577.8|577.6|577.8|577.4|577.8|577.6|577.6|577.4|1290
1655819800000|2022-06-21 13:56:40|578|577.6|578.2|577.6|578.4|578|577.8|577.6|4745
1655819810000|2022-06-21 13:56:50|578.4|577.8|578.2|577.8|578.8|578.6|578|577.8|62167
1655819820000|2022-06-21 13:57:00|578|578|578.2|577.8|578.2|578|577.6|577.4|34733
1655819830000|2022-06-21 13:57:10||578||577.8||578||577.8|0
1655819840000|2022-06-21 13:57:20|578|578|578.2|577.8|578.2|578|578|577.8|1171
1655819850000|2022-06-21 13:57:30|578.4|578|578.2|577.8|578.4|578|578|577.8|13898
1655819860000|2022-06-21 13:57:40|578|578|578.2|577.8|578.2|578|577.8|577.6|15102
1655819870000|2022-06-21 13:57:50|578.4|578|578.4|578|578.4|578|578.4|577.8|3858
1655819880000|2022-06-21 13:58:00|||||||||1734
1655819890000|2022-06-21 13:58:10|578.2|577.8|578.4|578|578.6|578.2|578.2|577.8|133398
1655819900000|2022-06-21 13:58:20|578.2|578.2|578.4|578|578.4|578.2|578.2|578|6225
1655819920000|2022-06-21 13:58:40|||||||||593
1655819930000|2022-06-21 13:58:50|578.2||578.4||578.4||578.2||400
1655819940000|2022-06-21 13:59:00|578.6|578.2|578.8|578.6|579|578.6|578.6|578.2|19419
1655819950000|2022-06-21 13:59:10|579.2|578.8|579.6|579|579.6|579.2|578.6|578.2|311382
1655819960000|2022-06-21 13:59:20|579.8|579.2|579.8|579.4|580|579.4|579.8|579.2|1401
1655819970000|2022-06-21 13:59:30|||||||||2346
1655819980000|2022-06-21 13:59:40|||||||||1472
1655819990000|2022-06-21 13:59:50||579.6||579.4||579.6||579.4|3361
1655820000000|2022-06-21 14:00:00|579.6|579.2|579.6|579|579.6|579.2|579.6|579|2863
1655820010000|2022-06-21 14:00:10|579.4|578.8|579|578.6|579.6|578.8|579|578.6|14141
1655820020000|2022-06-21 14:00:20|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.6|248
1655820030000|2022-06-21 14:00:30||578.6||578.8||578.8||578.6|0
1655820040000|2022-06-21 14:00:40||578.6||578.8||578.8||578.6|0
1655820060000|2022-06-21 14:01:00|579|578.6|579.2|578.8|579.2|578.8|579|578.6|11823
1655820070000|2022-06-21 14:01:10||578.6||578.8||578.8||578.6|0
1655820080000|2022-06-21 14:01:20|579||579||579||579||0
1655820090000|2022-06-21 14:01:30|579.2|578.6|579.2|578.8|579.2|579|579|578.6|4319
1655820100000|2022-06-21 14:01:40||578.6||578.8||578.8||578.6|0
1655820110000|2022-06-21 14:01:50||578.6||578.8||578.8||578.6|542
1655820120000|2022-06-21 14:02:00||579||578.8||579||578.8|1803
1655820130000|2022-06-21 14:02:10|579.4|579|579.2|578.8|579.4|579.2|579|578.8|50219
1655820140000|2022-06-21 14:02:20|579|579|579|578.6|579.2|579|578.8|578.6|1547
1655820150000|2022-06-21 14:02:30|579.2|578.8|579.4|579|579.4|579|579|578.6|24344
1655820160000|2022-06-21 14:02:40|579.2|578.8|579.4|579|579.4|579|579.2|578.8|906
1655820170000|2022-06-21 14:02:50|579.6|579.2|579.6|579|579.6|579.2|579.6|579|1426
1655820180000|2022-06-21 14:03:00|579.4|578.8|580.4|579.8|580.4|579.8|579.4|578.8|15602
1655820190000|2022-06-21 14:03:10|580.2|580|580.2|580|580.2|580|580.2|580|0
1655820200000|2022-06-21 14:03:20|580.4|580.2|581.4|581|581.6|581.2|580.4|580|36067
1655820210000|2022-06-21 14:03:30|581.2||581.2||581.2||581.2||2436
1655820220000|2022-06-21 14:03:40|581.4||581.4||581.4||581.4||0
1655820230000|2022-06-21 14:03:50|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|805
1655820240000|2022-06-21 14:04:00|581|580.6|580.8|580.4|581|580.6|580.6|580.4|7423
1655820250000|2022-06-21 14:04:10|581|580.6|581|580.6|581|580.6|581|580.6|3967
1655820260000|2022-06-21 14:04:20|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|0
1655820280000|2022-06-21 14:04:40|581|580.6|581.4|580.8|581.4|580.8|581|580.6|4489
1655820290000|2022-06-21 14:04:50||581||581||581||581|1326
1655820300000|2022-06-21 14:05:00|581.6|581.2|581.8|581.4|582.2|582|581.6|581|9755
1655820310000|2022-06-21 14:05:10||581.6||581.4||581.6||581.4|0
1655820320000|2022-06-21 14:05:20|||||||||451
1655820330000|2022-06-21 14:05:30|581.6||581.8||581.8||581.6||0
1655820350000|2022-06-21 14:05:50||581.6||581.4||581.6||581.4|1000
1655820360000|2022-06-21 14:06:00|581.6|581.6|582.2|581.8|582.2|582|581.6|581.4|9921
1655820380000|2022-06-21 14:06:20|582.4|582|583.4|583|583.4|583|582.4|581.8|33486
1655820390000|2022-06-21 14:06:30|583.6||583.6||583.6||583.4||0
1655820400000|2022-06-21 14:06:40|583.4|582.8|582.6|582|583.4|582.8|582.6|582|10976
1655820420000|2022-06-21 14:07:00||582.2||582.2||582.4||582.2|3048
1655820440000|2022-06-21 14:07:20|||||||||481
1655820470000|2022-06-21 14:07:50|582.4|582|582.2|581.8|582.6|582|582.2|581.8|7183
1655820480000|2022-06-21 14:08:00|582|581.6|582|581.6|582|581.6|582|581.6|0
1655820490000|2022-06-21 14:08:10|581.8|581.4|581.4|581|582|581.6|581.2|581|20681
1655820500000|2022-06-21 14:08:20|581.2|580.8|581.4|581|581.4|581.2|581.2|580.8|3094
1655820540000|2022-06-21 14:09:00|581.6|581.2|581.8|581.4|582|581.8|581.6|581|43010
1655820550000|2022-06-21 14:09:10|581.6|581.6|581.4|581|581.8|581.6|581.2|581|4756
1655820560000|2022-06-21 14:09:20|581.2|580.8|581.4|581|581.4|581|581.2|580.8|3285
1655820570000|2022-06-21 14:09:30|581.6|581.2|581.6|581.4|581.6|581.4|581.6|581.2|1524
1655820580000|2022-06-21 14:09:40|581.4|581.2|581.2|580.6|581.4|581.2|580.8|580.6|34783
1655820590000|2022-06-21 14:09:50|581|580.4|580.6|580.4|581|580.4|580.6|580.2|0
1655820600000|2022-06-21 14:10:00|580.8|580.2|580.6|580.2|580.8|580.6|580.6|580.2|9661
1655820630000|2022-06-21 14:10:30|580.8|580.4|581|580.8|581|580.8|580.8|580.2|9102
1655820640000|2022-06-21 14:10:40|580.8|580.6|580.6|580.2|580.8|580.6|580.6|580.2|2918
1655820660000|2022-06-21 14:11:00|580.8|580.4|580.6|580.2|581|580.6|580.6|580.2|6217
1655820670000|2022-06-21 14:11:10|580.8|580.4|581|580.6|581|580.6|580.8|580.4|1534
1655820690000|2022-06-21 14:11:30|580.8|580.4|580.8|580.4|581|580.6|580.8|580.4|0
1655820700000|2022-06-21 14:11:40|581|580.6|580.8|580.4|581|580.6|580.8|580.4|4384
1655820710000|2022-06-21 14:11:50|580.6|580.6|580.6|580.2|580.6|580.6|580.4|580.2|2163
1655820720000|2022-06-21 14:12:00|581|580.4|581|580.6|581.6|581|581|580.2|118512
1655820730000|2022-06-21 14:12:10|580.8|580.8|581|580.6|581|580.8|580.8|580.6|1362
1655820750000|2022-06-21 14:12:30||580.8||580.6||580.8||580.6|478
1655820760000|2022-06-21 14:12:40|580.8|580.4|580.6|580.2|580.8|580.4|580.4|580.2|1175
1655820770000|2022-06-21 14:12:50||580.4||580.4||580.4||580.4|0
1655820780000|2022-06-21 14:13:00|580.8|580.6|581|580.6|581|580.6|580.8|580.6|4523
1655820820000|2022-06-21 14:13:40|580.8|580.4|580.8|580.4|581|580.4|580.8|580.4|500
1655820830000|2022-06-21 14:13:50|580.6|580.2|580.4|580|580.8|580.2|580.4|580|28873
1655820840000|2022-06-21 14:14:00|580.6|580.2|581|580.6|581|580.6|580.6|580|18860
1655820860000|2022-06-21 14:14:20|580.8||580.8||581||580.8||0
1655820870000|2022-06-21 14:14:30|581|580.8|581|580.6|581|580.8|581|580.6|1707
1655820880000|2022-06-21 14:14:40|580.8||581||581||580.8||0
1655820890000|2022-06-21 14:14:50||580.8||580.6||580.8||580.6|233
1655820910000|2022-06-21 14:15:10|580.8||580.8||580.8||580.8||1390
1655820920000|2022-06-21 14:15:20|581||581||581||580.8||1241
1655820930000|2022-06-21 14:15:30|580.8||580.8||581||580.8||0
1655820940000|2022-06-21 14:15:40|581|580.4|580.4|580.2|581|580.4|580.2|580|23239
1655820950000|2022-06-21 14:15:50||580||580||580||580|0
1655820960000|2022-06-21 14:16:00||580.2||580.2||580.2||580.2|0
1655820970000|2022-06-21 14:16:10|580.6|580.4|580.4|580|580.6|580.4|580.4|580|500
1655820980000|2022-06-21 14:16:20|581|580.2|580.8|580.4|581|580.6|580.8|580|106598
1655820990000|2022-06-21 14:16:30|580.6|580.2|580.4|580|580.6|580.2|580.2|580|8750
1655821020000|2022-06-21 14:17:00|580.6|580.2|581.4|581|581.6|581.2|580.6|580.2|50441
1655821030000|2022-06-21 14:17:10|581.6|581.2|581.6|581.2|581.8|581.4|581.6|581|13073
1655821040000|2022-06-21 14:17:20|581.4|581|581.4|581|581.4|581|581.4|581|4022
1655821060000|2022-06-21 14:17:40|581.6|581.2|581.8|581.6|581.8|581.6|581.6|581.2|7796
1655821070000|2022-06-21 14:17:50|582|581.8|582|581.6|582|581.8|581.8|581.6|1519
1655821080000|2022-06-21 14:18:00|581.8|581.4|581.2|580.8|582|581.4|581.2|580.8|27770
1655821090000|2022-06-21 14:18:10|581.4|581|581.8|581.4|581.8|581.6|581.4|581|3273
1655821100000|2022-06-21 14:18:20|581.6|581.2|581.2|581|581.6|581.2|581.2|581|201
1655821110000|2022-06-21 14:18:30|581|580.8|581|580.8|581|580.8|581|580.8|1545
1655821120000|2022-06-21 14:18:40|581.2|581|581|580.8|581.2|581|581|580.8|3592
1655821140000|2022-06-21 14:19:00|581.2|581|581.4|581.2|581.4|581.2|581.2|581|603
1655821150000|2022-06-21 14:19:10|581.2|581|580.8|580.4|581.2|581|580.8|580.4|13358
1655821160000|2022-06-21 14:19:20|581|580.6|581|580.6|581|580.8|581|580.6|1772
1655821170000|2022-06-21 14:19:30|580.8|580.4|580.8|580.4|580.8|580.6|580.6|580.2|5398
1655821180000|2022-06-21 14:19:40|581|580.6|580.8|580.6|581|580.6|580.8|580.6|1606
1655821190000|2022-06-21 14:19:50|581||581||581||580.8||0
1655821200000|2022-06-21 14:20:00|580.8|580.4|580.4|580|581|580.4|580.4|580|7280
1655821210000|2022-06-21 14:20:10|580.2||580.2||580.4||580.2||0
1655821230000|2022-06-21 14:20:30|580.4|580.2|580.4|580|580.4|580.2|580.4|580|2491
1655821240000|2022-06-21 14:20:40|580.6|580.2|580.6|580.2|580.8|580.6|580.6|580.2|7048
1655821250000|2022-06-21 14:20:50|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.2|1684
1655821260000|2022-06-21 14:21:00|581|580.6|581.4|581|581.4|581.2|580.8|580.4|14672
1655821270000|2022-06-21 14:21:10|581.2|580.8|581.2|580.8|581.2|580.8|581|580.8|549
1655821280000|2022-06-21 14:21:20||581||581||581||581|0
1655821290000|2022-06-21 14:21:30||580.8||580.8||580.8||580.8|3055
1655821300000|2022-06-21 14:21:40|||||||||436
1655821310000|2022-06-21 14:21:50|581.4|581|581.4|581|581.4|581.2|581.4|581|123
1655821330000|2022-06-21 14:22:10|581.6|581.2|581.6|581.2|581.6|581.4|581.6|581.2|4543
1655821340000|2022-06-21 14:22:20|581.8|581.4|582|581.8|582.2|582|581.8|581.4|18526
1655821350000|2022-06-21 14:22:30|582.2|582|582.2|581.8|582.4|582|582.2|581.8|5824
1655821370000|2022-06-21 14:22:50|582|581.6|582|581.6|582|581.6|582|581.6|5612
1655821380000|2022-06-21 14:23:00|581.8|581.4|582|581.6|582|581.6|581.6|581.4|7331
1655821390000|2022-06-21 14:23:10|581.8||581.8||581.8||581.8||0
1655821400000|2022-06-21 14:23:20|582|581.8|582|581.8|582|581.8|582|581.6|3738
1655821410000|2022-06-21 14:23:30|582.2|582|582.2|581.8|582.2|582|582.2|581.8|3155
1655821420000|2022-06-21 14:23:40|582||582||582||582||859
1655821440000|2022-06-21 14:24:00|582.2|582|582.6|582.2|582.6|582.4|582.2|582|13582
1655821450000|2022-06-21 14:24:10|||||||||2000
1655821460000|2022-06-21 14:24:20|582.4|582.4|582.6|582.2|582.6|582.4|582.4|582.2|7175
1655821470000|2022-06-21 14:24:30||582.4||582.2||582.4||582.2|400
1655821480000|2022-06-21 14:24:40|582.8|582.4|582.4|582.2|582.8|582.6|582.4|582.2|17576
1655821490000|2022-06-21 14:24:50|582.2|582|582.4|582|582.4|582|582.2|582|2658
1655821500000|2022-06-21 14:25:00|582.2||582.2||582.4||582.2||0
1655821510000|2022-06-21 14:25:10|582.4|582.2|582.4|582|582.4|582.2|582.4|582|6571
1655821520000|2022-06-21 14:25:20|582.2|581.8|582|581.8|582.4|581.8|582|581.8|4006
1655821530000|2022-06-21 14:25:30|582.2|582|582|581.6|582.2|582|582|581.6|6174
1655821540000|2022-06-21 14:25:40|581.8|581.4|581.6|581.4|582|581.4|581.6|581.4|5616
1655821550000|2022-06-21 14:25:50|581.8||581.6||581.8||581.6||0
1655821560000|2022-06-21 14:26:00|581.4|581.2|581.4|581.2|581.4|581.2|581.2|581|7553
1655821570000|2022-06-21 14:26:10|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.2|5532
1655821580000|2022-06-21 14:26:20|581.4|581.2|581.6|581.2|581.6|581.2|581.4|581.2|1830
1655821620000|2022-06-21 14:27:00|581.4||581.4||581.4||581.4||0
1655821630000|2022-06-21 14:27:10|581.2|581|581|580.6|581.2|581|581|580.6|11873
1655821640000|2022-06-21 14:27:20||580.8||580.8||580.8||580.8|0
1655821660000|2022-06-21 14:27:40|580.8|580.6|580.8|580.6|581|580.6|580.8|580.6|1113
1655821670000|2022-06-21 14:27:50|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|1647
1655821680000|2022-06-21 14:28:00||580.2||580.2||580.4||580.2|3189
1655821690000|2022-06-21 14:28:10|580.4||580.4||580.6||580.4||1574
1655821700000|2022-06-21 14:28:20|580.2|580|579.8|579.6|580.4|580.2|579.6|579.4|42027
1655821720000|2022-06-21 14:28:40|580|579.8|580.4|580.2|580.4|580.2|580|579.8|25756
1655821730000|2022-06-21 14:28:50|580.6|580|580.4|580|580.6|580|580.4|580|2780
1655821740000|2022-06-21 14:29:00|580.2|580.2|580.2|580|580.4|580.2|580.2|580|1060
1655821750000|2022-06-21 14:29:10|580.4||580.4||580.4||580.2||0
1655821760000|2022-06-21 14:29:20|580.2||580.2||580.2||580.2||0
1655821790000|2022-06-21 14:29:50||579.8||579.8||580||579.8|692
1655821800000|2022-06-21 14:30:00|580.4|580|580.4|580|580.4|580.2|580.4|579.8|13254
1655821820000|2022-06-21 14:30:20|580.6|580.2|580.4|580.2|580.6|580.4|580.4|580.2|4901
1655821850000|2022-06-21 14:30:50|580.6|580.4|580.6|580.4|580.8|580.4|580.6|580.4|3540
1655821860000|2022-06-21 14:31:00|580.4|580.2|580.6|580.2|580.6|580.2|580.4|580.2|952
1655821870000|2022-06-21 14:31:10|580.4|580|580.4|580|580.6|580|580.4|580|2399
1655821880000|2022-06-21 14:31:20|580.2|579.8|580.2|579.8|580.4|579.8|580|579.8|1166
1655821890000|2022-06-21 14:31:30|580.4|580|580.2|579.8|580.4|580|580.2|579.8|0
1655821900000|2022-06-21 14:31:40|580.4|580|580.4|580|580.4|580|580.4|580|10106
1655821910000|2022-06-21 14:31:50|580.2|579.8|579.8|579.6|580.4|579.8|579.8|579.4|13330
1655821920000|2022-06-21 14:32:00|580|579.8|580.4|580|580.4|580|580|579.8|1997
1655821930000|2022-06-21 14:32:10|580.2|579.8|580.4|580|580.4|580|580.2|579.8|0
1655821940000|2022-06-21 14:32:20|580.6|580.2|580.6|580.2|580.6|580.2|580.4|580|68520
1655821950000|2022-06-21 14:32:30|580.4|580.4|580.6|580.2|580.6|580.4|580.4|580.2|1121
1655821960000|2022-06-21 14:32:40||580.4||580.2||580.4||580.2|0
1655821970000|2022-06-21 14:32:50|580.8|580.4|580.8|580.4|581|580.6|580.8|580.4|10088
1655821980000|2022-06-21 14:33:00|580.6||580.8||580.8||580.6||0
1655822000000|2022-06-21 14:33:20|580.6||580.8||580.8||580.6||1603
1655822020000|2022-06-21 14:33:40|580.6|580.2|580.4|580.2|580.6|580.2|580.4|580.2|4812
1655822030000|2022-06-21 14:33:50|580.6|580.4|580.6|580.2|580.8|580.4|580.6|580.2|3799
1655822040000|2022-06-21 14:34:00|580.4||580.6||580.6||580.4||0
1655822050000|2022-06-21 14:34:10|580.4|580|580.2|580|580.6|580|580.2|580|481
1655822060000|2022-06-21 14:34:20|580|579.8|580|579.6|580|579.8|580|579.6|3702
1655822070000|2022-06-21 14:34:30|580.2|579.8|580|579.8|580.2|579.8|580|579.8|0
1655822080000|2022-06-21 14:34:40|579.8|579.6|579.6|579.4|580|579.6|579.6|579.4|10777
1655822090000|2022-06-21 14:34:50|579.8||579.8||579.8||579.8||234
1655822100000|2022-06-21 14:35:00|579.6|579.2|579.6|579.2|579.8|579.2|579.4|579.2|20773
1655822110000|2022-06-21 14:35:10|579.4|579|579.4|579|579.4|579.2|579.2|579|0
1655822120000|2022-06-21 14:35:20|579.2|578.8|579.2|578.8|579.4|579|579|578.8|5959
1655822130000|2022-06-21 14:35:30|579.4|579|579.4|579|579.4|579|579.4|579|3116
1655822140000|2022-06-21 14:35:40|||||||||2801
1655822150000|2022-06-21 14:35:50|||||||||551
1655822160000|2022-06-21 14:36:00|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|1360
1655822180000|2022-06-21 14:36:20|579.4|579|579.4|579|579.4|579|579.4|579|215
1655822190000|2022-06-21 14:36:30|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|770
1655822200000|2022-06-21 14:36:40|579|578.6|579|578.6|579|578.6|579|578.6|493
1655822210000|2022-06-21 14:36:50|578.8||579||579||578.8||653
1655822220000|2022-06-21 14:37:00|578.8|578.8|579|578.6|579|578.8|578.8|578.6|8059
1655822230000|2022-06-21 14:37:10||578.8||578.8||578.8||578.6|0
1655822240000|2022-06-21 14:37:20||578.6||578.8||578.8||578.6|0
1655822250000|2022-06-21 14:37:30|579.2|579|580|579.6|580|579.8|579.2|579|28806
1655822260000|2022-06-21 14:37:40|579.8|579.8|579.8|579.6|580|579.8|579.8|579.4|3103
1655822270000|2022-06-21 14:37:50||579.4||579.4||579.4||579.4|1450
1655822280000|2022-06-21 14:38:00|580|579.6|580.4|580|580.4|580.2|580|579.6|515
1655822290000|2022-06-21 14:38:10|580.2|579.8|579.8|579.6|580.2|579.8|579.8|579.6|3906
1655822300000|2022-06-21 14:38:20|580|579.4|580.2|579.8|580.2|579.8|579.8|579.4|6463
1655822310000|2022-06-21 14:38:30|580|580|580|579.6|580.2|580|580|579.6|11709
1655822330000|2022-06-21 14:38:50|579.8|579.4|580|579.6|580|579.6|579.8|579.4|539
1655822340000|2022-06-21 14:39:00|579.8|579.4|579.8|579.4|580|579.4|579.8|579.4|7111
1655822350000|2022-06-21 14:39:10||579.6||579.6||579.6||579.6|0
1655822360000|2022-06-21 14:39:20|580|579.4|580|579.6|580.2|579.8|580|579.4|6720
1655822370000|2022-06-21 14:39:30|580.2|579.8|580.6|580.2|580.6|580.2|580.2|579.8|1061
1655822380000|2022-06-21 14:39:40||580.4||580.2||580.4||580.2|0
1655822390000|2022-06-21 14:39:50|580.4||580.6||580.6||580.4||0
1655822410000|2022-06-21 14:40:10||580.4||580.2||580.4||580.2|2468
1655822420000|2022-06-21 14:40:20|580.4|580|580.4|580|580.4|580.2|580.4|580|18260
1655822440000|2022-06-21 14:40:40|580.6|580.2|580.6|580.4|580.6|580.4|580.6|580|9620
1655822470000|2022-06-21 14:41:10|580.4|580.2|580.4|580|580.4|580.2|580.2|580|5287
1655822480000|2022-06-21 14:41:20||580.2||580||580.2||580|2233
1655822500000|2022-06-21 14:41:40|580.2||580.2||580.2||580.2||265
1655822510000|2022-06-21 14:41:50|580.4|580.2|580.6|580.2|580.6|580.2|580.4|580|3789
1655822520000|2022-06-21 14:42:00||580.4||580.2||580.4||580.2|0
1655822530000|2022-06-21 14:42:10|||||||||369
1655822570000|2022-06-21 14:42:50||580.4||580.2||580.4||580.2|429
1655822610000|2022-06-21 14:43:30|580.4|580.4|580.8|580.4|581|580.6|580.4|580|80059
1655822620000|2022-06-21 14:43:40|580.6|580.2|580.6|580.2|580.6|580.4|580.6|580.2|491
1655822630000|2022-06-21 14:43:50|580.4|580|580.4|580|580.6|580|580.2|580|5274
1655822650000|2022-06-21 14:44:10|580.2|579.8|579.6|579.4|580.2|579.8|579.6|579.4|16379
1655822660000|2022-06-21 14:44:20|579.8||579.6||579.8||579.6||213
1655822670000|2022-06-21 14:44:30|579.4|579.2|579.6|579.2|579.6|579.2|579.4|579.2|10602
1655822680000|2022-06-21 14:44:40||579.4||579.2||579.4||579.2|0
1655822690000|2022-06-21 14:44:50|579.4|579.4|579.4|579|579.4|579.4|579.4|579|21
1655822700000|2022-06-21 14:45:00|579.6|579.2|579.4|579|579.8|579.4|579.4|579|5369
1655822710000|2022-06-21 14:45:10||579.2||579||579.2||579|1000
1655822720000|2022-06-21 14:45:20|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|2512
1655822740000|2022-06-21 14:45:40|579|579|579.6|579.2|579.8|579.6|579|578.8|6316
1655822750000|2022-06-21 14:45:50|579.8|579.4|579.6|579.4|579.8|579.4|579.6|579.2|1731
1655822760000|2022-06-21 14:46:00|579.8|579.6|580|579.6|580|579.6|579.8|579.4|3014
1655822770000|2022-06-21 14:46:10|579.8|579.4|580|579.8|580|579.8|579.8|579.4|1296
1655822780000|2022-06-21 14:46:20|580.2|579.6|580|579.6|580.2|579.6|580|579.6|500
1655822790000|2022-06-21 14:46:30|580.2|579.8|580|579.6|580.2|579.8|580|579.6|1006
1655822810000|2022-06-21 14:46:50|579.8||579.8||579.8||579.8||0
1655822820000|2022-06-21 14:47:00||579.4||579.4||579.4||579.4|1566
1655822830000|2022-06-21 14:47:10|||||||||14
1655822850000|2022-06-21 14:47:30|||||||||599
1655822860000|2022-06-21 14:47:40|580|579.6|580|579.6|580|579.6|580|579.6|189
1655822870000|2022-06-21 14:47:50|579.8|579.4|580|579.8|580|579.8|579.8|579.4|1933
1655822880000|2022-06-21 14:48:00|579.8|579.6|579.8|579.4|579.8|579.6|579.8|579.4|11488
1655822890000|2022-06-21 14:48:10|580|579.6|580|579.6|580|579.6|580|579.6|0
1655822900000|2022-06-21 14:48:20|579.8|579.8|580.2|579.8|580.2|579.8|579.8|579.8|3222
1655822910000|2022-06-21 14:48:30|580|579.6|580|579.6|580|579.6|580|579.6|501
1655822920000|2022-06-21 14:48:40|580.2|579.8|580.4|580.2|580.4|580.2|580.2|579.6|25546
1655822930000|2022-06-21 14:48:50|580.6|580|580.4|580|580.6|580.2|580.4|580|0
1655822940000|2022-06-21 14:49:00|580.2|579.8|580|579.6|580.4|579.8|580|579.6|12159
1655822950000|2022-06-21 14:49:10|579.8|579.4|579.8|579.4|579.8|579.6|579.8|579.4|3588
1655822960000|2022-06-21 14:49:20||579.6||579.6||579.6||579.6|0
1655822970000|2022-06-21 14:49:30||579.4||579.4||579.6||579.4|3085
1655823010000|2022-06-21 14:50:10|580|579.6|580|579.6|580|579.8|580|579.4|4576
1655823020000|2022-06-21 14:50:20|579.8|579.4|579.8|579.4|579.8|579.4|579.8|579.4|2684
1655823040000|2022-06-21 14:50:40||579.6||579.6||579.6||579.4|3000
1655823050000|2022-06-21 14:50:50|580|579.4|579.8|579.4|580|579.6|579.8|579.4|975
1655823060000|2022-06-21 14:51:00|580|579.6|579.8|579.4|580|579.6|579.8|579.4|656
1655823070000|2022-06-21 14:51:10|580|579.6|579.8|579.6|580|579.6|579.8|579.6|0
1655823080000|2022-06-21 14:51:20||579.4||579.4||579.4||579.4|447
1655823090000|2022-06-21 14:51:30|580|579.6|580|579.6|580|579.8|580|579.6|1372
1655823110000|2022-06-21 14:51:50|579.8|579.8|579.8|579.6|580.6|580|579.8|579.6|71653
1655823130000|2022-06-21 14:52:10|580|579.8|580|579.8|580.2|579.8|580|579.8|3464
1655823140000|2022-06-21 14:52:20|580.2|580|580.2|580|580.6|580.4|580.2|580|17535
1655823150000|2022-06-21 14:52:30|580.4|579.8|580.2|580|580.4|580|580.2|579.8|4014
1655823160000|2022-06-21 14:52:40||579.8||579.8||579.8||579.8|0
1655823180000|2022-06-21 14:53:00||580||580||580||580|1718
1655823200000|2022-06-21 14:53:20|580.4||580.4||580.4||580.4||1880
1655823210000|2022-06-21 14:53:30|580.2|580.2|580.2|580|580.4|580.2|580.2|580|0
1655823220000|2022-06-21 14:53:40|580|579.8|580.2|579.8|580.2|579.8|580|579.8|2262
1655823230000|2022-06-21 14:53:50|580||580||580||580||0
1655823260000|2022-06-21 14:54:20|580.4|580|580.2|579.8|580.6|580.2|580.2|579.8|65018
1655823270000|2022-06-21 14:54:30|580|579.6|580|579.6|580|579.6|580|579.6|8664
1655823280000|2022-06-21 14:54:40|580.2|579.8|580.4|580|580.4|580.2|580.2|579.6|19145
1655823300000|2022-06-21 14:55:00|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580.2|2779
1655823310000|2022-06-21 14:55:10|580.4||580.6||580.6||580.4||127
1655823320000|2022-06-21 14:55:20|580.4||580.6||580.6||580.4||0
1655823330000|2022-06-21 14:55:30|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|807
1655823340000|2022-06-21 14:55:40|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580.2|2174
1655823350000|2022-06-21 14:55:50|580.4||580.6||580.6||580.4||0
1655823370000|2022-06-21 14:56:10|580.4|580|580.2|579.8|580.6|580|580|579.8|27027
1655823380000|2022-06-21 14:56:20|580||580.2||580.2||580||1259
1655823390000|2022-06-21 14:56:30||580||580||580||580|0
1655823400000|2022-06-21 14:56:40|580|579.8|580|579.8|580|579.8|580|579.8|2524
1655823410000|2022-06-21 14:56:50|580.2||580.2||580.2||580||1682
1655823430000|2022-06-21 14:57:10|580|579.6|580|579.6|580.2|579.6|580|579.6|2960
1655823440000|2022-06-21 14:57:20|579.8||579.8||579.8||579.8||853
1655823450000|2022-06-21 14:57:30|580||579.8||580||579.8||7707
1655823460000|2022-06-21 14:57:40|580|579.8|580.2|579.8|580.2|580|580|579.8|2907
1655823470000|2022-06-21 14:57:50||580||580||580||580|53
1655823480000|2022-06-21 14:58:00|580|579.8|579.8|579.6|580|579.8|579.8|579.6|11065
1655823490000|2022-06-21 14:58:10|579.6|579.4|579.8|579.4|579.8|579.4|579.6|579.4|11114
1655823500000|2022-06-21 14:58:20|||||||||1930
1655823520000|2022-06-21 14:58:40|579.6|579.6|579.8|579.4|579.8|579.6|579.6|579.4|2956
1655823530000|2022-06-21 14:58:50|580.2|579.6|580.8|580.4|580.8|580.6|580.2|579.4|142212
1655823540000|2022-06-21 14:59:00|580.6|580.2|580.6|580.4|580.6|580.4|580.6|580.2|2209
1655823550000|2022-06-21 14:59:10||580.2||580.2||580.2||580.2|1530
1655823580000|2022-06-21 14:59:40||580.4||580.2||580.4||580.2|0
1655823590000|2022-06-21 14:59:50|580.4|580.4|580.4|580.2|580.6|580.4|580.4|580.2|4240
1655823600000|2022-06-21 15:00:00|580.6|580|580.4|580|580.6|580|580.2|580|6748
1655823610000|2022-06-21 15:00:10|580.2||580.2||580.2||580.2||0
1655823620000|2022-06-21 15:00:20|580|579.8|580.2|579.8|580.2|579.8|580|579.8|5563
1655823640000|2022-06-21 15:00:40|580|579.6|579.8|579.6|580.2|579.6|579.8|579.6|6285
1655823650000|2022-06-21 15:00:50|580|579.8|580|579.8|580|579.8|580|579.8|11441
1655823660000|2022-06-21 15:01:00|579.8|579.6|580|579.6|580|579.6|579.8|579.6|2176
1655823670000|2022-06-21 15:01:10|579.8||580||580||579.8||647
1655823680000|2022-06-21 15:01:20|579.8||580||580||579.8||1121
1655823690000|2022-06-21 15:01:30|579.8||580||580||579.8||2315
1655823700000|2022-06-21 15:01:40|580.2|579.8|580.2|580|580.2|580|580.2|579.6|19940
1655823710000|2022-06-21 15:01:50||579.8||579.8||579.8||579.8|144
1655823720000|2022-06-21 15:02:00|580.4|580|580.4|580|580.6|580.2|580.4|579.8|18801
1655823740000|2022-06-21 15:02:20|580.2||580.4||580.4||580.2||5525
1655823750000|2022-06-21 15:02:30||580.2||580||580.2||580|22827
1655823760000|2022-06-21 15:02:40|580.2|579.8|580.2|579.8|580.4|579.8|580|579.8|6007
1655823770000|2022-06-21 15:02:50|580||580.2||580.2||580||1491
1655823780000|2022-06-21 15:03:00|||||||||2369
1655823790000|2022-06-21 15:03:10|580|579.6|580|579.6|580.2|579.6|579.8|579.6|3984
1655823800000|2022-06-21 15:03:20|580.2|579.8|580.2|579.8|580.2|579.8|580.2|579.8|6852
1655823810000|2022-06-21 15:03:30|||||||||1046
1655823840000|2022-06-21 15:04:00|||||||||1735
1655823860000|2022-06-21 15:04:20||580||579.8||580||579.8|900
1655823910000|2022-06-21 15:05:10|580|579.6|579.6|579.2|580.2|579.6|579.4|579.2|12557
1655823920000|2022-06-21 15:05:20||579.4||579.4||579.4||579.4|1000
1655823930000|2022-06-21 15:05:30|579.8||579.6||579.8||579.6||5676
1655823940000|2022-06-21 15:05:40||579.2||579.2||579.2||579.2|3058
1655823950000|2022-06-21 15:05:50|579.4|579.4|580|579.6|580|579.8|579.4|579.2|115109
1655823960000|2022-06-21 15:06:00||579.8||579.6||579.8||579.6|0
1655823970000|2022-06-21 15:06:10|579.8|579.4|579.2|578.8|579.8|579.4|579.2|578.8|27065
1655823980000|2022-06-21 15:06:20|579|578.6|579|578.8|579|578.8|579|578.6|0
1655823990000|2022-06-21 15:06:30|579.2|578.6|579|578.6|579.2|579|579|578.6|7530
1655824010000|2022-06-21 15:06:50|578.8||578.8||578.8||578.8||0
1655824030000|2022-06-21 15:07:10|579|578.8|579|578.6|579.2|578.8|579|578.6|13617
1655824040000|2022-06-21 15:07:20|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|1314
1655824050000|2022-06-21 15:07:30||578.6||578.4||578.6||578.4|1733
1655824070000|2022-06-21 15:07:50|579|578.6|579.2|578.8|579.2|579|578.8|578.4|19305
1655824080000|2022-06-21 15:08:00|579|579|579|578.8|579|579|579|578.8|1062
1655824090000|2022-06-21 15:08:10|579.2|579|579|578.8|579.2|579|579|578.8|5319
1655824100000|2022-06-21 15:08:20|579.2||579||579.2||579||238
1655824120000|2022-06-21 15:08:40|||||||||435
1655824130000|2022-06-21 15:08:50|578.8|578.6|579|578.6|579|578.6|578.8|578.6|1917
1655824150000|2022-06-21 15:09:10|578.8||579||579||578.8||0
1655824160000|2022-06-21 15:09:20|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|3022
1655824170000|2022-06-21 15:09:30||578.6||578.6||578.6||578.4|0
1655824180000|2022-06-21 15:09:40|||||||||219
1655824190000|2022-06-21 15:09:50|579||579||579||578.8||5618
1655824200000|2022-06-21 15:10:00|578.8||578.8||578.8||578.8||0
1655824210000|2022-06-21 15:10:10|||||||||10282
1655824220000|2022-06-21 15:10:20||578.4||578.4||578.4||578.4|1334
1655824230000|2022-06-21 15:10:30|579|578.6|578.8|578.6|579|578.8|578.8|578.6|6740
1655824240000|2022-06-21 15:10:40|||||||||129
1655824260000|2022-06-21 15:11:00|578.6|578.4|578.8|578.4|578.8|578.4|578.6|578.4|1504
1655824270000|2022-06-21 15:11:10|578.6||578.8||578.8||578.6||4757
1655824290000|2022-06-21 15:11:30|578.6|578.2|578.4|578.2|578.6|578.4|578.4|578.2|14822
1655824300000|2022-06-21 15:11:40|||||||||1365
1655824320000|2022-06-21 15:12:00||578||578||578.2||578|4786
1655824330000|2022-06-21 15:12:10|578.2||578.2||578.2||578.2||0
1655824340000|2022-06-21 15:12:20|578.4|578.2|578.4|578|578.4|578.2|578.2|578|7831
1655824350000|2022-06-21 15:12:30|578.2|578.2|578.6|578.2|578.6|578.2|578.2|578|34643
1655824410000|2022-06-21 15:13:30|578.8|578.4|578.8|578.4|578.8|578.4|578.6|578.4|19754
1655824420000|2022-06-21 15:13:40|578.6||578.8||578.8||578.6||0
1655824430000|2022-06-21 15:13:50|578.6||578.8||578.8||578.6||508
1655824440000|2022-06-21 15:14:00|578.6||578.8||578.8||578.6||6184
1655824450000|2022-06-21 15:14:10|579|578.6|579|578.6|579|578.6|579|578.6|5704
1655824460000|2022-06-21 15:14:20|578.8|578.8|579|578.6|579|578.8|578.8|578.6|7041
1655824480000|2022-06-21 15:14:40|578.8||578.8||578.8||578.8||2531
1655824500000|2022-06-21 15:15:00|578.6|578.4|578.4|578|578.6|578.4|578.4|578|16559
1655824510000|2022-06-21 15:15:10|578.6|578.2|578.6|578.2|578.6|578.4|578.6|578|3380
1655824540000|2022-06-21 15:15:40|579|578.4|579|578.6|579|578.8|578.6|578.2|124534
1655824550000|2022-06-21 15:15:50|578.8||579||579||578.8||1629
1655824560000|2022-06-21 15:16:00|579.2|578.8|579.2|579|579.2|579|579.2|578.8|17401
1655824580000|2022-06-21 15:16:20|579.4|579.2|579.6|579.2|579.6|579.4|579.4|579.2|8917
1655824590000|2022-06-21 15:16:30|579.8|579.4|579.8|579.6|579.8|579.6|579.8|579.4|3913
1655824600000|2022-06-21 15:16:40|579.6|579.4|579.6|579.4|579.8|579.4|579.6|579.4|11428
1655824610000|2022-06-21 15:16:50|579.4|579.2|579.4|579.2|579.6|579.2|579.4|579.2|3944
1655824620000|2022-06-21 15:17:00|579.6||579.6||579.6||579.6||1683
1655824630000|2022-06-21 15:17:10|579.4|579.4|579.4|579.2|579.6|579.4|579.4|579.2|6598
1655824640000|2022-06-21 15:17:20|579.2|579|579.2|579|579.4|579|579.2|579|11230
1655824650000|2022-06-21 15:17:30|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|2843
1655824660000|2022-06-21 15:17:40|579.6|579.4|579.6|579.2|579.6|579.4|579.6|579.2|3952
1655824670000|2022-06-21 15:17:50|579.4|579.4|579.6|579.2|579.6|579.4|579.4|579.2|1218
1655824680000|2022-06-21 15:18:00|579.4|579|579.4|579|579.4|579|579.4|579|815
1655824690000|2022-06-21 15:18:10|579.2||579.2||579.2||579.2||4006
1655824710000|2022-06-21 15:18:30||578.8||578.8||578.8||578.8|3799
1655824720000|2022-06-21 15:18:40||579||579||579||578.8|0
1655824730000|2022-06-21 15:18:50||578.8||578.8||578.8||578.8|3499
1655824740000|2022-06-21 15:19:00|579|579|579.2|579|579.2|579|579|578.8|0
1655824750000|2022-06-21 15:19:10||578.8||578.8||578.8||578.8|0
1655824780000|2022-06-21 15:19:40|||||||||9
1655824790000|2022-06-21 15:19:50|579|579|579.2|578.8|579.2|579|579|578.8|1017
1655881250000|2022-06-22 07:00:50|567.6|565|564.6|563.6|567.6|566|563.6|562.8|323405
1655881260000|2022-06-22 07:01:00|564.2|563.8|564|563|565.4|564.4|563.8|562.8|34158
1655881270000|2022-06-22 07:01:10|563.8|562.8|562.6|561.6|563.8|562.8|562.4|561.4|7450
1655881280000|2022-06-22 07:01:20|562.4||562.4||562.4||562.4||0
1655881290000|2022-06-22 07:01:30|562.2|561.2|562|561.2|562.2|561.2|562|561.2|6028
1655881300000|2022-06-22 07:01:40|562.2|562|562.2|561.6|562.2|562|562.2|561.2|10000
1655881310000|2022-06-22 07:01:50||562||561.6||562||561.6|10000
1655881320000|2022-06-22 07:02:00|562|561.2|561.2|560.4|562.2|561.2|561|560.4|27523
1655881340000|2022-06-22 07:02:20|561||561||561||561||0
1655881350000|2022-06-22 07:02:30|560.8|560.2|560.2|559.8|561|560.2|560|559.8|93887
1655881360000|2022-06-22 07:02:40|560|559.4|561.2|560.4|561.2|560.4|560|559.4|24748
1655881370000|2022-06-22 07:02:50|561|560|560.8|560|561|560|560.8|560|0
1655881380000|2022-06-22 07:03:00|561.4|560.2|561.8|561|562|561.4|561.4|560|10768
1655881390000|2022-06-22 07:03:10|561.6|560.8|561.4|560.6|561.8|560.8|561.4|560.6|1808
1655881400000|2022-06-22 07:03:20|561.8|560.8|562|561|562|561|561.8|560.8|2162
1655881420000|2022-06-22 07:03:40|561.8||561.8||561.8||561.8||0
1655881430000|2022-06-22 07:03:50|561.6|560.2|562|561.2|562|561.2|561|560|39212
1655881440000|2022-06-22 07:04:00|561.8|561|561|560.2|561.8|561|561|560|2164
1655881450000|2022-06-22 07:04:10|560.8|560|560.6|559.8|560.8|560|560.6|559.8|2644
1655881460000|2022-06-22 07:04:20|560.4|560|560.2|559.6|560.6|560.4|560|559.6|25679
1655881470000|2022-06-22 07:04:30|560.6|559.8|561.2|560.2|561.6|560.6|560.6|559.8|1719
1655881480000|2022-06-22 07:04:40|561.4|560.4|560.2|559.4|561.6|560.4|560.2|559.2|4048
1655881490000|2022-06-22 07:04:50|560|559.6|560.6|559.6|560.8|559.8|559.4|559.2|30721
1655881500000|2022-06-22 07:05:00|560.4|559.4|560.2|559.6|560.4|560|560.2|559.4|10000
1655881510000|2022-06-22 07:05:10|560|559.4|559.8|559|560.4|559.4|559.6|559|7786
1655881520000|2022-06-22 07:05:20|559.6|558.8|559.8|558.8|560|559.2|559.6|558.8|6509
1655881530000|2022-06-22 07:05:30|560|559|559.8|559|560|559.2|559.6|559|3521
1655881540000|2022-06-22 07:05:40|559.6|558.8|559.4|558.8|559.6|558.8|559.2|558.8|1726
1655881550000|2022-06-22 07:05:50|559.2||559.2||559.2||559.2||0
1655881560000|2022-06-22 07:06:00|559|558.6|559|558.4|559.2|558.6|558.6|558.2|2801
1655881570000|2022-06-22 07:06:10|558.6|558.2|558.4|558|559|558.4|558.2|558|6216
1655881580000|2022-06-22 07:06:20|558.2|557.8|558|557.4|558.4|557.8|557.6|557.4|13536
1655881590000|2022-06-22 07:06:30|557.8|557.6|558.2|557.6|558.2|557.8|557.8|557.4|3310
1655881610000|2022-06-22 07:06:50|558|557.2|557.4|556.8|558.2|557.2|557.4|556.6|11304
1655881620000|2022-06-22 07:07:00|557.6|556.6|557.6|556.8|558.2|557.4|557.6|556.6|14539
1655881630000|2022-06-22 07:07:10|557.4|556.6|557.6|556.8|557.6|557|556.8|556.4|11147
1655881640000|2022-06-22 07:07:20|557.4||557.2||557.4||557.2||0
1655881650000|2022-06-22 07:07:30|557.4|556.6|557.6|556.6|557.6|557|556.8|556.6|13336
1655881660000|2022-06-22 07:07:40|557.4|556.8|557.2|557|557.4|557|557|556.6|16425
1655881670000|2022-06-22 07:07:50|557.6|557.4|557.8|557.2|557.8|557.4|557.6|557.2|4309
1655881680000|2022-06-22 07:08:00|557.6|557|559|558.4|559.2|558.4|557.6|557|17151
1655881690000|2022-06-22 07:08:10|559.4|558.6|559.2|558.6|559.8|558.8|559.2|558.6|1335
1655881700000|2022-06-22 07:08:20||558.8||558.6||558.8||558.6|0
1655881710000|2022-06-22 07:08:30|559.4|558.8|559.4|558.6|559.4|558.8|559.4|558.6|2466
1655881720000|2022-06-22 07:08:40|559.2|558.4|559.2|558.4|559.2|558.4|559|558.2|3131
1655881730000|2022-06-22 07:08:50|559||559||559||559||0
1655881740000|2022-06-22 07:09:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|0
1655881760000|2022-06-22 07:09:20|558.6|558|558.8|558.4|559|558.4|558.2|557.6|6854
1655881770000|2022-06-22 07:09:30|558.6|558.2|559.2|558.6|559.2|558.6|558.6|557.8|451
1655881780000|2022-06-22 07:09:40|559.4|558.8|560|559.4|560|559.4|559.4|558.8|628
1655881790000|2022-06-22 07:09:50|559.8|559.2|559.2|558.6|560|559.2|559.2|558.4|4284
1655881800000|2022-06-22 07:10:00|559|558.4|559.4|558.6|559.4|558.8|558.8|558.2|1216
1655881810000|2022-06-22 07:10:10|559.2|558.8|559.4|558.6|559.4|558.8|559.2|558.6|0
1655881820000|2022-06-22 07:10:20|559.2|558.4|558.4|558|559.2|558.4|558.4|558|1773
1655881830000|2022-06-22 07:10:30|558.2|557.6|558.8|558|558.8|558|557.8|557|8216
1655881840000|2022-06-22 07:10:40|559|558.2|558.8|558.2|559|558.4|558.8|558|0
1655881850000|2022-06-22 07:10:50|558.6|558|558.6|558.2|558.6|558.2|558.4|558|4492
1655881860000|2022-06-22 07:11:00|558.8|558|558.6|558.2|559.2|558.4|558.6|558|1619
1655881870000|2022-06-22 07:11:10|558.8|558.4|559.2|558.8|559.2|559|558.8|558.4|1735
1655881880000|2022-06-22 07:11:20|559.4|559|559.8|559.2|560|559.2|559.4|558.8|441
1655881890000|2022-06-22 07:11:30|559.6|559|559.6|559|559.8|559.4|559.6|559|1421
1655881900000|2022-06-22 07:11:40|559.8|559.2|559.8|559.6|559.8|559.6|559.8|559.2|0
1655881910000|2022-06-22 07:11:50|560.2|559.8|560.6|559.8|561.4|560.8|560.2|559.8|27440
1655881920000|2022-06-22 07:12:00|560.4|559.6|560.4|559.6|560.4|560|559.8|559.4|19157
1655881930000|2022-06-22 07:12:10|560.2|559.4|560|559.4|560.2|559.6|560|559.4|3000
1655881940000|2022-06-22 07:12:20|559.8|559.6|559.8|559.2|559.8|559.6|559.6|559.2|2141
1655881950000|2022-06-22 07:12:30|559.6|559|558.4|557.8|559.6|559|558.4|557.8|218306
1655881960000|2022-06-22 07:12:40|558.6|558|558.8|558|558.8|558.4|557.8|557.4|19028
1655881970000|2022-06-22 07:12:50|559|558.2|559.2|558.6|559.2|558.8|559|558|8611
1655881980000|2022-06-22 07:13:00|559|558.8|559.2|558.6|559.2|558.8|559|558.6|2487
1655881990000|2022-06-22 07:13:10||558.8||558.6||558.8||558.6|0
1655882000000|2022-06-22 07:13:20|559.4|558.8|560|559.8|560|559.8|559.4|558.6|13902
1655882010000|2022-06-22 07:13:30|560.2|559.6|560.8|560|560.8|560.4|560.2|559.6|3108
1655882020000|2022-06-22 07:13:40|560.6|559.8|560.8|560|560.8|560|560.4|559.8|0
1655882030000|2022-06-22 07:13:50|561|560.2|561|560.4|561|560.4|560.6|560|0
1655882040000|2022-06-22 07:14:00|560.8|560.2|561|560.6|561|560.6|560.6|560|0
1655882050000|2022-06-22 07:14:10|561.2|560.4|562|561.2|562|561.4|561.2|560.4|1058
1655882060000|2022-06-22 07:14:20|561.8|561|562|561.2|562|561.4|561.6|561|250
1655882070000|2022-06-22 07:14:30|561.8|561.4|561.6|561|561.8|561.4|561.6|561|10118
1655882080000|2022-06-22 07:14:40|561.8|561.2|561.8|561.2|562|561.2|561.8|561.2|0
1655882090000|2022-06-22 07:14:50|561.6|561|561.6|561|561.8|561.2|561.6|561|0
1655882100000|2022-06-22 07:15:00|561.8|561.2|561.6|561.2|561.8|561.2|561.6|561.2|0
1655882110000|2022-06-22 07:15:10|561.8|561.4|561.8|561.6|562.2|562|561.8|561|11366
1655882120000|2022-06-22 07:15:20|561.6|561.4|562|561.4|562|561.4|561.6|561.2|1225
1655882130000|2022-06-22 07:15:30|561.8|561.2|562.2|561.8|562.2|561.8|561.8|561.2|506
1655882150000|2022-06-22 07:15:50|562|561.6|562.2|561.8|562.2|561.8|561.8|561.6|9008
1655882160000|2022-06-22 07:16:00|562||562.2||562.2||562||0
1655882170000|2022-06-22 07:16:10|562|561.6|562.2|561.6|562.2|561.8|562|561.6|50
1655882180000|2022-06-22 07:16:20|562|561.8|562.6|561.8|562.6|562.2|562|561.6|2823
1655882190000|2022-06-22 07:16:30|562.4|561.6|562.4|561.8|562.6|561.8|562.2|561.6|0
1655882200000|2022-06-22 07:16:40|562.2|561.6|562|561.6|562.2|561.6|562|561.6|4041
1655882220000|2022-06-22 07:17:00|562.2|561.8|561.8|561.6|562.2|561.8|561.8|561.6|9949
1655882230000|2022-06-22 07:17:10|562|561.8|562.2|561.6|562.2|561.8|562|561.6|3673
1655882240000|2022-06-22 07:17:20|562||561.8||562.2||561.8||0
1655882250000|2022-06-22 07:17:30|||||||||1311
1655882260000|2022-06-22 07:17:40|||||||||933
1655882270000|2022-06-22 07:17:50|561.6|561.4|561.8|561.6|561.8|561.6|561.6|561.4|3586
1655882280000|2022-06-22 07:18:00|562|561.8|561.8|561.4|562.6|562|561.8|561.4|14145
1655882290000|2022-06-22 07:18:10|562|561.6|562|561.6|562|561.8|562|561.4|2599
1655882300000|2022-06-22 07:18:20||561.4||561.6||561.6||561.4|0
1655882310000|2022-06-22 07:18:30|561.8|561.4|562|561.4|562|561.6|561.8|561.4|8480
1655882320000|2022-06-22 07:18:40|561.8|561.2|562|561.4|562|561.4|561.6|561.2|809
1655882330000|2022-06-22 07:18:50||561.6||561.4||561.6||561.4|0
1655882340000|2022-06-22 07:19:00|561.8|561.2|562|561.4|562|561.4|561.6|561.2|0
1655882360000|2022-06-22 07:19:20||561.6||561.6||561.6||561.6|0
1655882370000|2022-06-22 07:19:30|562.2|561.8|562.6|562|562.6|562|562.2|561.8|1152
1655882380000|2022-06-22 07:19:40|562.4|561.8|562.4|562|562.6|562.4|562.2|561.8|14066
1655882390000|2022-06-22 07:19:50|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|0
1655882400000|2022-06-22 07:20:00|562.4|562|561.6|561.2|562.4|562|561.4|561.2|9197
1655882410000|2022-06-22 07:20:10|561.8|561.4|562|561.6|562.2|561.6|561.8|561.4|912
1655882420000|2022-06-22 07:20:20|561.8|561.4|561.8|561.4|561.8|561.4|561.8|561.4|279
1655882430000|2022-06-22 07:20:30|562|561.2|561.6|561|562|561.2|561.6|561|0
1655882440000|2022-06-22 07:20:40|561.8|561.2|561.8|561.2|561.8|561.4|561.8|561.2|1000
1655882450000|2022-06-22 07:20:50|561.6||561.6||561.8||561.6||0
1655882460000|2022-06-22 07:21:00|561.4|561|561.4|561.2|561.6|561.2|561.2|560.8|8288
1655882470000|2022-06-22 07:21:10|561.6|561.4|561.6|561.2|561.8|561.4|561.6|561.2|551
1655882480000|2022-06-22 07:21:20|561.4|561|561.6|561|561.6|561|561.2|560.8|1895
1655882490000|2022-06-22 07:21:30|561.4||561.6||561.6||561.4||0
1655882500000|2022-06-22 07:21:40||561.2||561.4||561.4||561|3629
1655882510000|2022-06-22 07:21:50|||||||||104
1655882520000|2022-06-22 07:22:00|561.4|561.2|560.6|560.2|561.4|561.2|560.4|560.2|20399
1655882530000|2022-06-22 07:22:10||560.4||560.4||560.4||560.4|3570
1655882540000|2022-06-22 07:22:20|560.8|560.2|560.8|560.2|561|560.4|560.8|560.2|520
1655882550000|2022-06-22 07:22:30|561|560.4|560.4|560.2|561|560.4|560.4|560.2|0
1655882560000|2022-06-22 07:22:40|560.6|560.4|561|560.4|561.2|560.8|560.6|560.4|12480
1655882570000|2022-06-22 07:22:50|561.2|560.6|560.8|560.4|561.2|560.6|560.8|560.2|0
1655882580000|2022-06-22 07:23:00|561|560.6|561|560.8|561.6|561.2|561|560.4|2134
1655882590000|2022-06-22 07:23:10|560.8|560.6|560.8|560.2|560.8|560.6|560.8|560.2|417
1655882610000|2022-06-22 07:23:30|560.6|560.4|560.6|560.2|560.6|560.4|560.6|560.2|0
1655882620000|2022-06-22 07:23:40|560.4||560.4||560.6||560.4||2220
1655882630000|2022-06-22 07:23:50|560.6||560.6||560.6||560.6||0
1655882640000|2022-06-22 07:24:00|560.8|560.4|560.4|560.2|560.8|560.6|560.4|560|12760
1655882650000|2022-06-22 07:24:10|560.6||560.8||560.8||560.4||303
1655882660000|2022-06-22 07:24:20||560.4||560.4||560.4||560.4|0
1655882670000|2022-06-22 07:24:30||560.2||560.4||560.4||560.2|0
1655882680000|2022-06-22 07:24:40|561|560.6|561.8|561.2|561.8|561.2|561|560.6|1169
1655882690000|2022-06-22 07:24:50|561.6|561.4|561.6|561.4|561.8|561.4|561.6|561.4|0
1655882700000|2022-06-22 07:25:00|561.8|561.6|561.6|561.4|561.8|561.6|561.6|561.4|8583
1655882710000|2022-06-22 07:25:10|561.8|561.6|562|561.6|562|561.6|561.6|561.4|3308
1655882720000|2022-06-22 07:25:20|562.2|561.8|562.6|562.2|562.6|562.2|562.2|561.8|5538
1655882730000|2022-06-22 07:25:30|562.4||562.6||562.6||562.4||0
1655882740000|2022-06-22 07:25:40|562.8|562.4|563|562.6|563|562.6|562.8|562.2|7730
1655882750000|2022-06-22 07:25:50|562.8|562.8|562.4|562.2|562.8|562.8|562.4|562.2|17956
1655882760000|2022-06-22 07:26:00|562.6|562.4|562.8|562.4|563|562.4|562.4|562.2|10495
1655882770000|2022-06-22 07:26:10|562.6|562.2|562.8|562.2|562.8|562.4|562.4|562.2|5000
1655882780000|2022-06-22 07:26:20|562.6|562.4|562.8|562.4|562.8|562.4|562.6|562.4|0
1655882790000|2022-06-22 07:26:30||562.2||562.2||562.4||562.2|0
1655882800000|2022-06-22 07:26:40||562.4||562.2||562.4||562.2|0
1655882810000|2022-06-22 07:26:50|562.6|562|562|561.6|562.6|562|562|561.6|10551
1655882820000|2022-06-22 07:27:00||561.8||561.6||561.8||561.6|0
1655882830000|2022-06-22 07:27:10|561.8|561.4|561.6|561.2|562|561.4|561.6|561.2|664
1655882840000|2022-06-22 07:27:20|561.8|561.4|561.6|561|562|561.6|561.6|561|706
1655882850000|2022-06-22 07:27:30|561.4|560.8|561.2|560.6|561.6|561.2|561.2|560.6|1280
1655882860000|2022-06-22 07:27:40|561.4|560.8|561.6|561.2|561.6|561.2|561.4|560.6|6404
1655882880000|2022-06-22 07:28:00||561.4||561.4||561.4||561.4|0
1655882900000|2022-06-22 07:28:20|561.8|561.6|562.2|561.6|562.2|562|561.8|561.6|7226
1655882910000|2022-06-22 07:28:30|562|561.4|561.8|561.4|562|561.4|561.8|561.4|374
1655882920000|2022-06-22 07:28:40|562|561.6|562.6|562|562.6|562|562|561.4|0
1655882930000|2022-06-22 07:28:50|562.8|562.2|562.8|562.6|563|562.8|562.8|562.2|380
1655882940000|2022-06-22 07:29:00|||||||||61
1655883000000|2022-06-22 07:30:00|562.6|562.4|562.4|562.2|562.6|562.4|562.4|562.2|4957
1655883010000|2022-06-22 07:30:10|562.6||562.6||562.6||562.6||685
1655883020000|2022-06-22 07:30:20|562.4|562.4|562.6|562.2|562.6|562.4|562.4|562.2|14679
1655883030000|2022-06-22 07:30:30|562.4|562|562.2|561.8|562.6|562|562.2|561.8|1853
1655883040000|2022-06-22 07:30:40||562||561.8||562||561.8|0
1655883050000|2022-06-22 07:30:50|562|561.6|562|561.6|562.2|561.6|562|561.4|0
1655883060000|2022-06-22 07:31:00|562.2|561.8|562.8|562.2|562.8|562.2|562.2|561.6|5095
1655883070000|2022-06-22 07:31:10|563|562.4|563|562.4|563.2|562.8|562.8|562.4|2207
1655883080000|2022-06-22 07:31:20|563.2|562.6|563.2|562.6|563.2|562.8|563|562.6|1802
1655883090000|2022-06-22 07:31:30||562.8||562.8||562.8||562.6|0
1655883100000|2022-06-22 07:31:40|563.4|563|563.4|563|563.4|563.2|563.4|563|9765
1655883110000|2022-06-22 07:31:50|563.6|563.2|563.8|563.4|564|563.6|563.6|563.2|7556
1655883120000|2022-06-22 07:32:00|564|563.6|563.8|563.4|564|563.8|563.8|563.4|244
1655883130000|2022-06-22 07:32:10|564|563.6|564.2|563.8|564.2|563.8|564|563.6|0
1655883150000|2022-06-22 07:32:30|564.4|564|564.4|563.8|564.4|564.2|564.2|563.8|552
1655883160000|2022-06-22 07:32:40|564.2|563.6|564|563.6|564.4|563.6|564|563.6|1849
1655883170000|2022-06-22 07:32:50|564.2|563.4|563.8|563.2|564.2|563.4|563.6|563.2|2993
1655883180000|2022-06-22 07:33:00|563.6|563.4|564|563.6|564|563.6|563.6|563.2|9083
1655883190000|2022-06-22 07:33:10|563.8|563.4|564|563.4|564|563.4|563.8|563.2|9367
1655883200000|2022-06-22 07:33:20|563.8||563.6||564||563.6||9322
1655883210000|2022-06-22 07:33:30|563.8|563.6|564|563.4|564|563.6|563.8|563.4|0
1655883220000|2022-06-22 07:33:40||563.6||563.4||563.6||563.4|200
1655883230000|2022-06-22 07:33:50|563.8||563.8||563.8||563.8||0
1655883240000|2022-06-22 07:34:00|564|563.6|564|563.6|564|563.6|564|563.6|0
1655883250000|2022-06-22 07:34:10|563.8|563.4|564|563.4|564|563.6|563.6|563.4|10298
1655883260000|2022-06-22 07:34:20|563.8|563.6|563.8|563.4|563.8|563.6|563.8|563.4|0
1655883280000|2022-06-22 07:34:40|564|563.6|564|563.6|564|563.6|564|563.4|1000
1655883290000|2022-06-22 07:34:50|564.2|563.8|564.4|564|564.4|564.2|564.2|563.4|14906
1655883300000|2022-06-22 07:35:00|564.2|564.2|564.2|564|564.2|564.2|564.2|564|2300
1655883310000|2022-06-22 07:35:10|564|563.8|564.2|563.8|564.4|564|564|563.6|261
1655883320000|2022-06-22 07:35:20|564.4|564|564.4|564.2|564.4|564.2|564.2|563.8|681
1655883330000|2022-06-22 07:35:30|564.6||564.4||564.6||564.4||9860
1655883340000|2022-06-22 07:35:40|564.6||564.6||564.6||564.6||2500
1655883370000|2022-06-22 07:36:10|564.8|564.4|564.6|564.2|564.8|564.4|564.6|564.2|5379
1655883380000|2022-06-22 07:36:20|564.4|564|564.4|563.8|564.4|564|564.2|563.8|4857
1655883390000|2022-06-22 07:36:30|564.2|563.6|564.2|563.6|564.2|563.6|564|563.6|38
1655883400000|2022-06-22 07:36:40|564|563.4|563.6|563|564|563.4|563.6|563|6064
1655883410000|2022-06-22 07:36:50|563.4||563.6||563.6||563.4||0
1655883420000|2022-06-22 07:37:00||563.2||563.2||563.2||563.2|0
1655883430000|2022-06-22 07:37:10|563.4|563|563.4|563|563.4|563.2|563.4|563|0
1655883450000|2022-06-22 07:37:30|563.2|562.8|562.8|562.6|563.2|562.8|562.8|562.6|11694
1655883460000|2022-06-22 07:37:40|562.6|562.4|562.8|562.2|562.8|562.4|562.6|562.2|1665
1655883470000|2022-06-22 07:37:50|563|562.4|563.4|562.8|563.4|562.8|563|562.4|4143
1655883480000|2022-06-22 07:38:00|563.2|563|563.4|562.8|563.4|563.2|563.2|562.8|4143
1655883490000|2022-06-22 07:38:10|563.6|563|563.4|563|563.6|563|563.4|563|0
1655883500000|2022-06-22 07:38:20|563.6|563.2|563.6|563|563.6|563.2|563.6|563|0
1655883510000|2022-06-22 07:38:30|563.4|562.8|563.6|563.2|563.6|563.2|563|562.8|0
1655883520000|2022-06-22 07:38:40|563.4|563|563.4|563|563.4|563|563.2|563|3329
1655883560000|2022-06-22 07:39:20|563.2|562.8|563.2|562.8|563.4|562.8|563.2|562.8|3050
1655883570000|2022-06-22 07:39:30|563.4|563|563.4|563|563.4|563|563.4|563|0
1655883580000|2022-06-22 07:39:40|563.2|562.8|563.4|563.2|563.4|563.2|563|562.6|15824
1655883590000|2022-06-22 07:39:50|563.2|562.8|562.6|562|563.2|562.8|562.6|562|4663
1655883600000|2022-06-22 07:40:00|562.4|561.8|562.6|562.2|562.6|562.2|562.4|561.8|740
1655883630000|2022-06-22 07:40:30|562.4||562.6||562.6||562.4||6500
1655883640000|2022-06-22 07:40:40|562.4|562|563|562.6|563|562.6|562.4|562|19210
1655883650000|2022-06-22 07:40:50|562.8||562.8||562.8||562.8||0
1655883660000|2022-06-22 07:41:00|563||563||563||563||0
1655883680000|2022-06-22 07:41:20|562.8|562.4|562.6|562.4|563|562.6|562.6|562.4|7161
1655883690000|2022-06-22 07:41:30|562.4|562.2|562.4|562.2|562.4|562.2|562.4|562.2|1621
1655883700000|2022-06-22 07:41:40|||||||||200
1655883720000|2022-06-22 07:42:00|||||||||5888
1655883730000|2022-06-22 07:42:10|562.6|562|562.4|562|562.6|562.2|562.4|562|2701
1655883740000|2022-06-22 07:42:20|562.2|561.8|562.2|561.8|562.2|562|562|561.8|1000
1655883760000|2022-06-22 07:42:40|562|561.6|562.4|562|562.4|562|561.2|561|39054
1655883770000|2022-06-22 07:42:50|562.2||562.2||562.4||562.2||0
1655883810000|2022-06-22 07:43:30|562.4||562.4||562.4||562.2||6901
1655883820000|2022-06-22 07:43:40|562.6|562.2|562.4|562|562.6|562.2|562.4|562|2880
1655883830000|2022-06-22 07:43:50|562.2||562.2||562.4||562.2||0
1655883840000|2022-06-22 07:44:00|562.4||562.4||562.6||562.4||2643
1655883850000|2022-06-22 07:44:10|562.6|562.2|562.6|562.2|563|562.4|562.6|562.2|6743
1655883870000|2022-06-22 07:44:30|562.8|562.4|562.8|562.2|563|562.4|562.8|562.2|2154
1655883880000|2022-06-22 07:44:40|563|562.4|563|562.4|563|562.4|563|562.4|0
1655883890000|2022-06-22 07:44:50|562.8|562.2|562.8|562.4|562.8|562.4|562.8|562.2|0
1655883900000|2022-06-22 07:45:00|563|562.6|563|562.6|563|562.6|562.8|562.6|980
1655883910000|2022-06-22 07:45:10|562.8||563||563||562.8||0
1655883920000|2022-06-22 07:45:20|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|625
1655883930000|2022-06-22 07:45:30|||||||||100
1655883940000|2022-06-22 07:45:40|||||||||1850
1655883960000|2022-06-22 07:46:00|563|562.6|563|562.4|563|562.8|562.8|562.4|2998
1655883970000|2022-06-22 07:46:10|562.8||562.8||562.8||562.8||0
1655883990000|2022-06-22 07:46:30|563|562.6|563|562.4|563|562.6|563|562.4|0
1655884000000|2022-06-22 07:46:40|562.8||562.6||563||562.6||0
1655884010000|2022-06-22 07:46:50||562.2||562.2||562.4||562.2|124
1655884020000|2022-06-22 07:47:00|562.4|562|562.2|562|562.4|562.2|562.2|562|11316
1655884050000|2022-06-22 07:47:30|562|561.8|562|561.8|562.2|561.8|562|561.8|134
1655884060000|2022-06-22 07:47:40|561.8|561.6|562|561.8|562.2|561.8|561.8|561.6|29419
1655884070000|2022-06-22 07:47:50|562.2|562|562.2|561.8|562.6|562.2|562.2|561.8|22742
1655884080000|2022-06-22 07:48:00|562||562||562||562||0
1655884090000|2022-06-22 07:48:10|562.2||562.2||562.2||562.2||816
1655884130000|2022-06-22 07:48:50|562|561.6|561.8|561.4|562|561.6|561.8|561.4|197
1655884140000|2022-06-22 07:49:00|561.6||561.8||561.8||561.6||1810
1655884150000|2022-06-22 07:49:10|561.6|561.2|561.4|561|561.8|561.2|561.4|561|7993
1655884160000|2022-06-22 07:49:20|561.2|561.2|561.4|561|561.4|561.2|561.2|561|13756
1655884170000|2022-06-22 07:49:30|561.2|561.2|562|561.4|562|561.6|561.2|561|27557
1655884180000|2022-06-22 07:49:40||561.6||561.4||561.6||561.4|0
1655884200000|2022-06-22 07:50:00||561.6||561.6||561.6||561.6|0
1655884210000|2022-06-22 07:50:10|561.8|561.8|562|561.6|562|561.8|561.8|561.6|12768
1655884230000|2022-06-22 07:50:30|562.2|561.8|562.2|561.8|562.2|561.8|562.2|561.8|2769
1655884240000|2022-06-22 07:50:40|562||562.2||562.2||562||13836
1655884250000|2022-06-22 07:50:50|562.4|562|562.6|562.2|562.6|562.2|562.4|562|80
1655884260000|2022-06-22 07:51:00|562.8|562.4|562.8|562.4|562.8|562.6|562.8|562.2|6204
1655884280000|2022-06-22 07:51:20|562.6||562.6||562.6||562.6||63
1655884290000|2022-06-22 07:51:30||562.2||562.2||562.2||562.2|0
1655884310000|2022-06-22 07:51:50|562.4||562.4||562.4||562.4||1931
1655884320000|2022-06-22 07:52:00|562.2|562|562|561.8|562.4|562|562|561.8|21435
1655884330000|2022-06-22 07:52:10|562.2||562||562.2||562||13512
1655884350000|2022-06-22 07:52:30|561.8|561.6|562|561.6|562|561.6|561.8|561.6|14740
1655884380000|2022-06-22 07:53:00|562.2|561.8|562.4|561.8|562.4|562|562.2|561.8|7686
1655884390000|2022-06-22 07:53:10|562.2|562|562.4|562|562.4|562|562.2|562|0
1655884400000|2022-06-22 07:53:20|||||||||200
1655884420000|2022-06-22 07:53:40|562.2|561.8|562.2|561.8|562.4|561.8|562.2|561.8|6101
1655884430000|2022-06-22 07:53:50|||||||||2714
1655884440000|2022-06-22 07:54:00|562.4|562|562.2|561.8|562.4|562|562|561.8|15378
1655884450000|2022-06-22 07:54:10|562.4|562|562.6|562.2|562.6|562.2|562.2|561.8|6945
1655884460000|2022-06-22 07:54:20|562.8|562.4|562.8|562.6|562.8|562.6|562.8|562.4|1095
1655884470000|2022-06-22 07:54:30|563|562.4|563.2|562.6|563.2|562.6|563|562.4|81
1655884480000|2022-06-22 07:54:40|563||563||563||562.8||1000
1655884500000|2022-06-22 07:55:00|562.8||562.8||563||562.8||1049
1655884510000|2022-06-22 07:55:10|563|562.8|563.4|562.8|563.4|563|563|562.6|1506
1655884520000|2022-06-22 07:55:20|563.2|562.6|563|562.6|563.2|562.6|563|562.6|0
1655884550000|2022-06-22 07:55:50|563.2|562.8|563|562.6|563.2|562.8|563|562.6|0
1655884560000|2022-06-22 07:56:00|563.2|562.8|563.4|563|563.4|563|563.2|562.8|0
1655884570000|2022-06-22 07:56:10|563.6|563.2|563.8|563.4|563.8|563.6|563.6|563.2|7647
1655884590000|2022-06-22 07:56:30|563.6||563.6||563.6||563.6||0
1655884600000|2022-06-22 07:56:40|563.4|563|563.4|563|563.6|563.4|563.4|563|13181
1655884610000|2022-06-22 07:56:50|563.2|562.8|563|562.8|563.2|562.8|563|562.8|3634
1655884620000|2022-06-22 07:57:00|563.2||563||563.2||563||351
1655884650000|2022-06-22 07:57:30|562.8|562.6|563.2|562.8|563.2|562.8|562.8|562.6|5019
1655884660000|2022-06-22 07:57:40|563||563.2||563.2||563||0
1655884670000|2022-06-22 07:57:50|563||563.2||563.2||563||45
1655884680000|2022-06-22 07:58:00||563||562.8||563||562.8|0
1655884700000|2022-06-22 07:58:20|563.4|563|563.4|563|563.4|563|563.2|563|16722
1655884720000|2022-06-22 07:58:40|563.2|562.8|563|562.8|563.4|563|563|562.6|3586
1655884730000|2022-06-22 07:58:50|563.2|562.6|563.2|562.6|563.2|562.8|563|562.6|132
1655884740000|2022-06-22 07:59:00|563||563||563.2||563||0
1655884750000|2022-06-22 07:59:10|562.8|562.4|563.2|562.8|563.2|562.8|562.8|562.4|5517
1655884760000|2022-06-22 07:59:20|563.4|563|563.4|563|563.6|563|563.4|563|464
1655884770000|2022-06-22 07:59:30|563.2|562.4|562.6|562.2|563.4|562.4|562.6|562.2|33475
1655884780000|2022-06-22 07:59:40|563|562.4|562.8|562.4|563|562.8|562.6|562.2|19197
1655884790000|2022-06-22 07:59:50|562.6|562.6|562.8|562.4|562.8|562.6|562.6|562.4|10448
1655884800000|2022-06-22 08:00:00|562.6||562.8||562.8||562.6||746
1655884810000|2022-06-22 08:00:10||562.6||562.6||562.6||562.4|0
1655884820000|2022-06-22 08:00:20|563|562.8|563|562.4|563.2|563|562.8|562.4|9181
1655884830000|2022-06-22 08:00:30|562.8||563||563||562.8||0
1655884840000|2022-06-22 08:00:40|562.8|562.6|563|562.6|563|562.6|562.8|562.6|0
1655884850000|2022-06-22 08:00:50|562.8|562.4|563|562.6|563|562.6|562.8|562.4|0
1655884860000|2022-06-22 08:01:00|562.8|562.4|562.8|562.4|563|562.6|562.8|562.4|0
1655884870000|2022-06-22 08:01:10|563|562.6|563|562.6|563.2|562.8|563|562.4|3515
1655884880000|2022-06-22 08:01:20|562.8|562.4|562.6|562.2|562.8|562.6|562.6|562.2|52
1655884890000|2022-06-22 08:01:30|||||||||303
1655884910000|2022-06-22 08:01:50|562.4||562.6||562.6||562.4||0
1655884920000|2022-06-22 08:02:00||562.4||562.4||562.4||562.4|12498
1655884930000|2022-06-22 08:02:10|563|562.6|563|562.6|563|562.6|562.4|562.2|69939
1655884950000|2022-06-22 08:02:30||562.8||562.8||562.8||562.8|2886
1655884960000|2022-06-22 08:02:40|563.2|563|563.2|563|563.2|563|563.2|563|50
1655884970000|2022-06-22 08:02:50|563.4||563.4||563.4||563.4||525
1655884980000|2022-06-22 08:03:00|563.2|562.8|562.8|562.4|563.2|562.8|562.4|562|43611
1655885020000|2022-06-22 08:03:40|562.6||562.8||562.8||562.6||3061
1655885050000|2022-06-22 08:04:10|562.6|562.6|562.8|562.4|562.8|562.6|562.6|562.2|12431
1655885070000|2022-06-22 08:04:30|562.6||562.8||562.8||562.6||1000
1655885090000|2022-06-22 08:04:50||562.6||562.4||562.6||562.4|0
1655885110000|2022-06-22 08:05:10|562.6|562.2|562.8|562.4|562.8|562.4|562.4|562.2|24187
1655885120000|2022-06-22 08:05:20|563|562.6|563|562.8|563|562.8|563|562.6|5531
1655885130000|2022-06-22 08:05:30|||||||||1481
1655885140000|2022-06-22 08:05:40|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|4748
1655885160000|2022-06-22 08:06:00|562.6|562.4|562.6|562.2|562.8|562.4|562.6|562.2|3099
1655885170000|2022-06-22 08:06:10|562.4||562.4||562.4||562.4||4347
1655885180000|2022-06-22 08:06:20|562.2|562|562|561.8|562.4|562.2|562|561.8|35042
1655885190000|2022-06-22 08:06:30||561.6||561.6||561.6||561.6|44
1655885200000|2022-06-22 08:06:40|561.8|561.8|562|561.8|562|561.8|561.8|561.6|4912
1655885210000|2022-06-22 08:06:50||561.6||561.6||561.8||561.6|0
1655885220000|2022-06-22 08:07:00|561.8|561.4|561.6|561.2|561.8|561.4|561|560.4|125746
1655885230000|2022-06-22 08:07:10|561.4|561|561.2|561|561.4|561|561.2|560.8|12186
1655885240000|2022-06-22 08:07:20|561|560.8|561|560.6|561|560.8|561|560.6|8662
1655885250000|2022-06-22 08:07:30|561.2||561||561.2||561||0
1655885270000|2022-06-22 08:07:50|560.8|560.4|561.2|560.8|561.2|560.8|560.8|560.4|4577
1655885280000|2022-06-22 08:08:00|561.4|561|561.4|561|561.6|561.2|561.4|561|1352
1655885290000|2022-06-22 08:08:10|561.2|561.2|561.4|561|561.4|561.2|561.2|561|1080
1655885300000|2022-06-22 08:08:20|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561.2|1583
1655885310000|2022-06-22 08:08:30|562|561.6|562.2|561.8|562.4|562|561.8|561.6|2188
1655885320000|2022-06-22 08:08:40|562.4|561.6|561.6|561.4|562.4|561.8|561.6|561.4|3486
1655885330000|2022-06-22 08:08:50|561.8||561.8||561.8||561.8||0
1655885340000|2022-06-22 08:09:00|562|561.6|561.8|561.4|562.2|561.8|561.8|561.4|725
1655885350000|2022-06-22 08:09:10|562|561.6|562.2|561.8|562.2|561.8|562|561.6|0
1655885360000|2022-06-22 08:09:20|562|561.6|562.2|561.8|562.2|561.8|562|561.6|0
1655885370000|2022-06-22 08:09:30|562|561.6|561.8|561.4|562|561.6|561.8|561.4|7200
1655885390000|2022-06-22 08:09:50|562|561.6|562.2|561.8|562.2|561.8|562|561.6|881
1655885400000|2022-06-22 08:10:00|562.4|561.6|562.2|561.8|562.4|562|562.2|561.6|1567
1655885420000|2022-06-22 08:10:20|562.4|562|562.4|562|562.4|562|562.2|562|2083
1655885430000|2022-06-22 08:10:30|562.2||562.4||562.4||562.2||0
1655885440000|2022-06-22 08:10:40|562.6|562.2|562.8|562.4|562.8|562.4|562.6|562.2|1845
1655885450000|2022-06-22 08:10:50||562.6||562.4||562.6||562.4|377
1655885460000|2022-06-22 08:11:00|563|562.6|563|562.6|563|562.8|563|562.6|723
1655885470000|2022-06-22 08:11:10|563.2|562.8|563.4|563|563.4|563|563|562.8|6508
1655885480000|2022-06-22 08:11:20|||||||||1000
1655885490000|2022-06-22 08:11:30|563.6|563.2|563.8|563.4|563.8|563.4|563.6|563|1225
1655885500000|2022-06-22 08:11:40|563.6|563.2|563.6|563.2|563.6|563.2|563.4|563.2|40
1655885520000|2022-06-22 08:12:00||563.4||563.4||563.4||563.2|5071
1655885540000|2022-06-22 08:12:20||563.2||563.2||563.2||563.2|632
1655885550000|2022-06-22 08:12:30|563.8|563.4|564|563.4|564.2|563.6|563.8|563.4|5570
1655885560000|2022-06-22 08:12:40|563.8|563.6|563.8|563.4|563.8|563.6|563.8|563.4|241
1655885570000|2022-06-22 08:12:50|564|563.2|563.6|563.2|564|563.2|563.6|563.2|3608
1655885580000|2022-06-22 08:13:00|563.4|563|563|562.6|563.4|563|563|562.6|2173
1655885600000|2022-06-22 08:13:20||562.8||562.8||562.8||562.8|0
1655885660000|2022-06-22 08:14:20||562.6||562.6||562.6||562.6|0
1655885690000|2022-06-22 08:14:50|562.8|562.8|563|562.6|563|562.8|562.8|562.6|3728
1655885700000|2022-06-22 08:15:00|562.8|562.4|562.2|561.6|562.8|562.4|562|561.6|4698
1655885710000|2022-06-22 08:15:10||561.8||561.8||561.8||561.8|0
1655885720000|2022-06-22 08:15:20|562|561.6|561.8|561.6|562|561.8|561.8|561.6|3002
1655885730000|2022-06-22 08:15:30|561.6|561.4|561.6|561.2|561.8|561.4|561.6|561.2|1385
1655885740000|2022-06-22 08:15:40|561.4|561|561.4|561|561.4|561.2|561.4|561|0
1655885750000|2022-06-22 08:15:50|561.6|561.2|561.6|561.2|561.8|561.4|561.4|561.2|3231
1655885760000|2022-06-22 08:16:00|561.8|561.4|561.6|561.2|561.8|561.4|561.6|561.2|63
1655885770000|2022-06-22 08:16:10|561.8||561.6||561.8||561.6||0
1655885780000|2022-06-22 08:16:20|561.8|561.4|561.6|561.2|561.8|561.4|561.6|561.2|0
1655885810000|2022-06-22 08:16:50|561.8|561.4|561.8|561.4|561.8|561.4|561.8|561.4|0
1655885820000|2022-06-22 08:17:00|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561.2|250
1655885830000|2022-06-22 08:17:10|562|561.6|562|561.6|562|561.6|562|561.6|0
1655885840000|2022-06-22 08:17:20|561.8||561.8||561.8||561.8||0
1655885880000|2022-06-22 08:18:00|562|561.8|562|561.6|562|561.8|562|561.6|1199
1655885890000|2022-06-22 08:18:10|561.8|561.4|562|561.6|562|561.6|561.8|561.4|1281
1655885900000|2022-06-22 08:18:20|561.8|561.4|561.6|561.2|561.8|561.4|561.6|561.2|5905
1655885910000|2022-06-22 08:18:30|561.4|561.4|561.2|560.8|561.6|561.4|561.2|560.6|44192
1655885920000|2022-06-22 08:18:40|561|560.6|561|560.6|561|560.8|561|560.6|910
1655885930000|2022-06-22 08:18:50|561.2||561||561.2||561||0
1655885940000|2022-06-22 08:19:00||560.8||560.6||560.8||560.6|0
1655885960000|2022-06-22 08:19:20|561.2|560.8|561.2|560.8|561.2|560.8|561.2|560.6|1346
1655885980000|2022-06-22 08:19:40|561|560.6|561|560.6|561|560.6|560.8|560.6|2829
1655885990000|2022-06-22 08:19:50|561.2|560.8|560.8|560.6|561.2|560.8|560.8|560.6|0
1655886000000|2022-06-22 08:20:00|560.6|560.4|560.6|560.4|560.6|560.4|560.6|560.2|2056
1655886010000|2022-06-22 08:20:10|560.8|560.6|561|560.6|561|560.6|560.8|560.4|1
1655886020000|2022-06-22 08:20:20|561.2|560.8|561.2|560.8|561.2|560.8|561.2|560.8|0
1655886030000|2022-06-22 08:20:30||561||561||561||561|100
1655886040000|2022-06-22 08:20:40|561|560.8|561|560.8|561|560.8|561|560.8|1535
1655886050000|2022-06-22 08:20:50|560.8|560.6|560.6|560.4|560.8|560.6|560.6|560.4|6765
1655886060000|2022-06-22 08:21:00|560.8||560.8||560.8||560.8||0
1655886070000|2022-06-22 08:21:10|561|560.6|560.8|560.4|561|560.6|560.8|560.4|7874
1655886080000|2022-06-22 08:21:20|561|560.6|561.2|560.8|561.2|560.8|561|560.6|776
1655886090000|2022-06-22 08:21:30||561||561||561||561|1360
1655886100000|2022-06-22 08:21:40|561.4|561.2|561.2|561|561.4|561.2|561.2|561|10000
1655886110000|2022-06-22 08:21:50|561|560.8|561.4|561.2|561.4|561.2|561|560.6|6591
1655886120000|2022-06-22 08:22:00|561.6|561.4|561.6|561.4|561.8|561.4|561.6|561.2|1490
1655886130000|2022-06-22 08:22:10|561.8||561.8||561.8||561.6||0
1655886140000|2022-06-22 08:22:20|561.6|561.2|561.6|561.4|561.6|561.4|561.4|561.2|874
1655886150000|2022-06-22 08:22:30|561.8|561.6|562.2|561.8|562.2|561.8|561.8|561.4|3531
1655886160000|2022-06-22 08:22:40|562|561.6|562|561.6|562.2|561.8|562|561.6|2877
1655886170000|2022-06-22 08:22:50|562.2|561.8|562.6|562.2|562.6|562.2|562.2|561.6|782
1655886210000|2022-06-22 08:23:30|562.4||562.4||562.6||562.4||0
1655886220000|2022-06-22 08:23:40|562.6|562.4|562.2|561.8|562.6|562.4|562|561.6|6342
1655886230000|2022-06-22 08:23:50|562|561.6|562|561.6|562.2|561.8|562|561.6|0
1655886280000|2022-06-22 08:24:40|561.8|561.8|562|561.6|562|561.8|561.8|561.6|0
1655886290000|2022-06-22 08:24:50|562.2|561.8|562.2|562|562.4|562|562.2|561.8|3974
1655886300000|2022-06-22 08:25:00|562.4||562.2||562.4||562.2||0
1655886310000|2022-06-22 08:25:10|562.4|561.8|562.4|562|562.4|562|562|561.8|16701
1655886320000|2022-06-22 08:25:20|562.2||562.4||562.4||562.2||0
1655886330000|2022-06-22 08:25:30|562.2||562.4||562.4||562.2||0
1655886340000|2022-06-22 08:25:40|562.2||562.2||562.4||562.2||0
1655886350000|2022-06-22 08:25:50|562.4|562.2|562.4|562|562.6|562.2|562.4|562|1024
1655886360000|2022-06-22 08:26:00|562.2|561.8|562.2|562|562.2|562|562|561.6|16355
1655886380000|2022-06-22 08:26:20|562.4|561.8|562.6|562.2|562.6|562.2|562.2|561.8|665
1655886390000|2022-06-22 08:26:30|562.4|562.4|563.4|563|563.4|563.2|562.4|562.4|13212
1655886400000|2022-06-22 08:26:40|563.6|563.2|563.2|562.8|563.6|563.2|563.2|562.8|3813
1655886410000|2022-06-22 08:26:50|563|562.6|562.8|562.4|563|562.6|562.8|562.4|254
1655886420000|2022-06-22 08:27:00|563|562.6|563|562.6|563|562.6|563|562.6|0
1655886430000|2022-06-22 08:27:10|562.8|562.4|562.6|562.4|562.8|562.4|562.6|562.4|1816
1655886440000|2022-06-22 08:27:20|562.4|562.2|562.6|562.2|562.6|562.2|562.2|561.8|1801
1655886450000|2022-06-22 08:27:30|562.4|562|562.6|562.2|562.6|562.2|562.4|562|0
1655886460000|2022-06-22 08:27:40|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|0
1655886470000|2022-06-22 08:27:50|563|562.6|563|562.6|563|562.6|563|562.6|0
1655886480000|2022-06-22 08:28:00|562.8||562.8||562.8||562.8||0
1655886490000|2022-06-22 08:28:10|562.6|562.4|562.6|562.2|562.6|562.4|562.6|562.2|4054
1655886500000|2022-06-22 08:28:20|562.4|562|562.4|562|562.6|562.2|562.4|562|2008
1655886510000|2022-06-22 08:28:30|562.2|561.8|562.4|562|562.4|562.2|562.2|561.8|4541
1655886520000|2022-06-22 08:28:40|562.2|561.8|562.2|561.8|562.2|561.8|562.2|561.8|0
1655886530000|2022-06-22 08:28:50|562|561.6|562|561.8|562.2|561.8|562|561.6|3844
1655886540000|2022-06-22 08:29:00|562.2||562||562.2||562||29
1655886550000|2022-06-22 08:29:10|||||||||4830
1655886560000|2022-06-22 08:29:20|562.2|562|562.2|562|562.2|562|562.2|562|72
1655886580000|2022-06-22 08:29:40|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|2775
1655886590000|2022-06-22 08:29:50|562.8|562.4|562.8|562.4|562.8|562.4|562.6|562.4|0
1655886600000|2022-06-22 08:30:00|562.6||562.6||562.8||562.6||0
1655886640000|2022-06-22 08:30:40|562.8|562.6|562.8|562.6|563.2|562.8|562.8|562.6|4734
1655886650000|2022-06-22 08:30:50|563|562.4|563|562.6|563|562.8|562.6|562.4|1012
1655886660000|2022-06-22 08:31:00|562.8|562.8|563.2|562.8|563.2|562.8|562.8|562.6|0
1655886670000|2022-06-22 08:31:10|563||563||563.2||563||0
1655886680000|2022-06-22 08:31:20|562.8|562.6|562.8|562.6|563|562.6|562.8|562.6|0
1655886690000|2022-06-22 08:31:30|563|562.4|562.2|561.8|563|562.4|562.2|561.8|13161
1655886700000|2022-06-22 08:31:40|||||||||1828
1655886720000|2022-06-22 08:32:00|562.4|562|563|562.6|563.2|562.8|562.4|561.8|7046
1655886730000|2022-06-22 08:32:10|562.8|562.8|563|562.6|563|562.8|562.8|562.4|0
1655886740000|2022-06-22 08:32:20|563.2|562.8|562.8|562.4|563.2|562.8|562.8|562.4|0
1655886750000|2022-06-22 08:32:30|563|562.6|563|562.8|563|562.8|562.8|562.4|0
1655886760000|2022-06-22 08:32:40|562.8|562.6|563|562.8|563|562.8|562.8|562.6|6956
1655886770000|2022-06-22 08:32:50|563.2||563.2||563.2||563.2||58
1655886780000|2022-06-22 08:33:00||563||562.8||563||562.8|0
1655886790000|2022-06-22 08:33:10||563||562.8||563||562.8|0
1655886800000|2022-06-22 08:33:20|563|562.6|562.8|562.6|563|562.6|562.8|562.6|0
1655886810000|2022-06-22 08:33:30|563||562.8||563||562.8||0
1655886820000|2022-06-22 08:33:40|563|562.8|563|562.6|563.2|562.8|562.8|562.6|1119
1655886830000|2022-06-22 08:33:50|562.8|562.8|563|562.6|563.2|562.8|562.8|562.6|0
1655886840000|2022-06-22 08:34:00|563.2|562.8|563|562.6|563.2|562.8|563|562.6|0
1655886850000|2022-06-22 08:34:10|563.2|562.8|563.6|563.2|563.6|563.4|563.2|562.8|30669
1655886890000|2022-06-22 08:34:50|563.8|563.4|563.8|563.6|563.8|563.6|563.8|563.4|3441
1655886900000|2022-06-22 08:35:00|563.6|563.4|563.6|563.2|563.8|563.4|563.4|563.2|0
1655886910000|2022-06-22 08:35:10|563.4||563.4||563.4||563.4||0
1655886920000|2022-06-22 08:35:20|563.2|562.8|563.4|563|563.4|563.2|563.2|562.8|10014
1655886930000|2022-06-22 08:35:30|563.2|562.8|563.4|563|563.4|563|563.2|562.8|29
1655886940000|2022-06-22 08:35:40|563.2|562.8|563.2|562.8|563.2|563|563.2|562.8|0
1655886950000|2022-06-22 08:35:50||563||563||563||562.8|0
1655886970000|2022-06-22 08:36:10|563.4|563.2|563.4|563|563.4|563.2|563.4|563|358
1655886980000|2022-06-22 08:36:20||563.2||563.2||563.2||563|0
1655886990000|2022-06-22 08:36:30|563.6|563.4|563.8|563.4|563.8|563.6|563.6|563.2|1144
1655887000000|2022-06-22 08:36:40|564|563.6|564.2|563.8|564.2|563.8|564|563.6|2497
1655887010000|2022-06-22 08:36:50|564.4|564|564.4|564|564.6|564.2|564.2|563.8|2227
1655887020000|2022-06-22 08:37:00|564.6|564.2|564.6|564.2|564.6|564.2|564.4|564|0
1655887030000|2022-06-22 08:37:10|564.4||564.4||564.6||564.4||682
1655887040000|2022-06-22 08:37:20|564.6|564.4|564.6|564.2|564.6|564.4|564.4|564.2|0
1655887050000|2022-06-22 08:37:30|564.8|564.4|565|564.4|565|564.6|564.8|564.4|2060
1655887060000|2022-06-22 08:37:40|564.8||564.8||564.8||564.6||0
1655887070000|2022-06-22 08:37:50|564.6||564.8||564.8||564.6||305
1655887080000|2022-06-22 08:38:00||564.6||564.6||564.6||564.4|0
1655887090000|2022-06-22 08:38:10||564.4||564.4||564.6||564.4|43
1655887100000|2022-06-22 08:38:20||564.6||564.6||564.6||564.6|2044
1655887120000|2022-06-22 08:38:40|565|564.8|565|564.8|565|564.8|565|564.8|123
1655887130000|2022-06-22 08:38:50|||||||||1253
1655887140000|2022-06-22 08:39:00|||||||||20
1655887150000|2022-06-22 08:39:10|565.2||565.2||565.2||565.2||0
1655887160000|2022-06-22 08:39:20|565||565||565||565||0
1655887170000|2022-06-22 08:39:30||564.6||564.6||564.6||564.6|5684
1655887180000|2022-06-22 08:39:40|||||||||546
1655887190000|2022-06-22 08:39:50||564.8||564.6||564.8||564.6|704
1655887200000|2022-06-22 08:40:00|564.8|564.4|564|563.6|564.8|564.4|564|563.6|7881
1655887220000|2022-06-22 08:40:20|563.8|563.4|563.8|563.4|564|563.6|563.8|563.4|20659
1655887230000|2022-06-22 08:40:30|563.6|563.2|563.6|563.2|563.8|563.4|563.6|563.2|28449
1655887240000|2022-06-22 08:40:40|563.4||563.4||563.4||563.4||0
1655887250000|2022-06-22 08:40:50|||||||||2655
1655887280000|2022-06-22 08:41:20|563.6|563.4|563.4|563|563.6|563.4|563.2|563|3639
1655887300000|2022-06-22 08:41:40|563.2||563.2||563.4||563.2||0
1655887320000|2022-06-22 08:42:00|563.4|562.8|563|562.8|563.4|562.8|563|562.6|1688
1655887330000|2022-06-22 08:42:10|563.2|562.6|563|562.6|563.2|562.8|562.8|562.6|725
1655887340000|2022-06-22 08:42:20|563.2|562.8|563.2|562.8|563.2|562.8|563|562.6|363
1655887350000|2022-06-22 08:42:30|563|562.6|562.8|562.6|563.2|562.8|562.8|562.6|0
1655887360000|2022-06-22 08:42:40|562.6|562.4|562.8|562.4|562.8|562.4|562.6|562.4|2608
1655887370000|2022-06-22 08:42:50|563|562.6|563|562.6|563|562.6|563|562.6|0
1655887380000|2022-06-22 08:43:00|562.8|562.8|563|562.6|563.2|562.8|562.8|562.6|2053
1655887390000|2022-06-22 08:43:10|563.2|562.8|563.2|562.6|563.2|562.8|563|562.6|0
1655887400000|2022-06-22 08:43:20|563|562.8|563|562.6|563.2|562.8|563|562.6|0
1655887420000|2022-06-22 08:43:40|562.8|562.4|562.8|562.4|563|562.6|562.8|562.4|0
1655887450000|2022-06-22 08:44:10|563|562.6|562.6|562.2|563|562.6|562.6|562.2|21091
1655887460000|2022-06-22 08:44:20|562.8|562.4|563|562.6|563|562.6|562.8|562.4|537
1655887480000|2022-06-22 08:44:40|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|2388
1655887490000|2022-06-22 08:44:50|563.4||563.2||563.4||563.2||0
1655887500000|2022-06-22 08:45:00|563.4|563|563.4|563|563.4|563|563.2|563|0
1655887510000|2022-06-22 08:45:10|563.2||563.4||563.4||563.2||0
1655887530000|2022-06-22 08:45:30|563.2||563.2||563.2||563.2||0
1655887550000|2022-06-22 08:45:50|563.4||563.4||563.4||563.4||0
1655887560000|2022-06-22 08:46:00|563.2||563.2||563.4||563.2||0
1655887570000|2022-06-22 08:46:10|563.4|562.8|563.2|562.8|563.4|562.8|563.2|562.8|65
1655887580000|2022-06-22 08:46:20|||||||||792
1655887590000|2022-06-22 08:46:30|563.4|563|563.2|562.8|563.4|563|563.2|562.8|1171
1655887600000|2022-06-22 08:46:40|563.4|563|563.4|563|563.4|563|563.2|562.8|255
1655887610000|2022-06-22 08:46:50|563.2|562.8|563|562.8|563.2|562.8|563|562.8|0
1655887620000|2022-06-22 08:47:00|562.8|562.6|563|562.8|563|562.8|562.8|562.6|1978
1655887630000|2022-06-22 08:47:10|563.2||563.2||563.2||563.2||646
1655887640000|2022-06-22 08:47:20|563|562.6|562.8|562.4|563.2|562.6|562.8|562.4|18
1655887660000|2022-06-22 08:47:40|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|0
1655887670000|2022-06-22 08:47:50|562.8|562.4|562.8|562.4|562.8|562.4|562.6|562.4|2121
1655887680000|2022-06-22 08:48:00|563|562.6|562.8|562.6|563|562.6|562.8|562.6|5949
1655887690000|2022-06-22 08:48:10|563|562.8|563|562.6|563|562.8|562.8|562.6|4295
1655887700000|2022-06-22 08:48:20|562.8||562.8||563||562.8||0
1655887710000|2022-06-22 08:48:30||562.4||562.4||562.4||562.4|4116
1655887720000|2022-06-22 08:48:40||562.6||562.6||562.6||562.6|0
1655887740000|2022-06-22 08:49:00|563|562.8|562.8|562.6|563|562.8|562.8|562.6|11086
1655887760000|2022-06-22 08:49:20|||||||||39
1655887770000|2022-06-22 08:49:30|563||563||563||562.8||0
1655887780000|2022-06-22 08:49:40|562.8|562.4|562.6|562.2|562.8|562.4|562.6|562.2|5294
1655887790000|2022-06-22 08:49:50|562.4||562.6||562.6||562.4||4445
1655887800000|2022-06-22 08:50:00|562.8|562.4|562.6|562.4|562.8|562.4|562.6|562.4|7165
1655887820000|2022-06-22 08:50:20|562.8|562.6|562.6|562.4|562.8|562.6|562.6|562.4|189
1655887830000|2022-06-22 08:50:30|562.8|562.6|563|562.6|563|562.6|562.8|562.6|59
1655887840000|2022-06-22 08:50:40|563.2|562.8|563.2|563|563.2|563|563|562.8|733
1655887850000|2022-06-22 08:50:50|563.4|563.2|563.2|563|563.4|563.2|563.2|563|1187
1655887860000|2022-06-22 08:51:00|563.4||563.4||563.4||563.2||0
1655887870000|2022-06-22 08:51:10||563.2||563.2||563.2||563.2|0
1655887880000|2022-06-22 08:51:20|563.6|563.4|563.6|563.4|563.8|563.4|563.6|563.4|1903
1655887920000|2022-06-22 08:52:00|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.4|2557
1655887950000|2022-06-22 08:52:30||563.4||563.6||563.6||563.4|699
1655887980000|2022-06-22 08:53:00|563.6|563.4|563.8|563.4|563.8|563.6|563.6|563.4|5900
1655887990000|2022-06-22 08:53:10|563.6|563.2|563|562.8|563.8|563.2|563|562.8|13035
1655888010000|2022-06-22 08:53:30|563.2|562.6|563|562.8|563.2|563|563|562.6|969
1655888040000|2022-06-22 08:54:00|563.2|563|563.2|562.8|563.4|563|563|562.8|0
1655888050000|2022-06-22 08:54:10|563||563.2||563.2||563||0
1655888060000|2022-06-22 08:54:20||563||563||563||563|0
1655888080000|2022-06-22 08:54:40|563.4||563.4||563.4||563.4||158
1655888090000|2022-06-22 08:54:50|563.6|563.2|564|563.8|564.2|564|563.6|563|5986
1655888100000|2022-06-22 08:55:00|564.2|563.6|564|563.6|564.2|563.6|563.8|563.6|5332
1655888110000|2022-06-22 08:55:10|563.8|563.4|564|563.8|564|563.8|563.8|563.4|5059
1655888120000|2022-06-22 08:55:20|564.2|564|564.2|564|564.2|564|564.2|564|12
1655888130000|2022-06-22 08:55:30|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|0
1655888150000|2022-06-22 08:55:50|564.6|564.4|564.8|564.4|564.8|564.4|564.6|564.4|860
1655888160000|2022-06-22 08:56:00|564.6|564.2|564.6|564.2|564.6|564.2|564.4|564.2|3398
1655888170000|2022-06-22 08:56:10|564.8|564.4|564.8|564.4|564.8|564.6|564.6|564.4|1
1655888180000|2022-06-22 08:56:20|564.6|564.6|564.8|564.6|564.8|564.6|564.6|564.6|0
1655888200000|2022-06-22 08:56:40|565|564.8|565|564.8|565|564.8|565|564.8|2439
1655888220000|2022-06-22 08:57:00|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|1668
1655888230000|2022-06-22 08:57:10|564.6|564.4|564|563.6|564.8|564.4|563.8|563.6|1770
1655888240000|2022-06-22 08:57:20|564.2|563.8|564.6|564.2|564.6|564.2|564.2|563.8|0
1655888250000|2022-06-22 08:57:30|564.4|564|564.4|564.2|564.6|564.2|564.2|564|850
1655888260000|2022-06-22 08:57:40|564.6|564|564.8|564.4|564.8|564.4|564.6|564|0
1655888270000|2022-06-22 08:57:50|564.6||564.8||564.8||564.6||0
1655888280000|2022-06-22 08:58:00|564.6|564.6|564.8|564.6|564.8|564.6|564.6|564.4|0
1655888290000|2022-06-22 08:58:10|564.6|564.4|564.6|564.4|564.8|564.4|564.6|564.4|0
1655888320000|2022-06-22 08:58:40|564.4|564.2|564.6|564.2|564.6|564.2|564.4|564|89
1655888330000|2022-06-22 08:58:50|564.4||564.4||564.6||564.4||0
1655888360000|2022-06-22 08:59:20|564.6||564.4||564.6||564.4||6972
1655888370000|2022-06-22 08:59:30|564.6||564.6||564.6||564.6||0
1655888380000|2022-06-22 08:59:40|564.4|564.4|564.6|564.4|564.6|564.4|564.4|564.4|0
1655888390000|2022-06-22 08:59:50|564.4|564.2|564.6|564.2|564.6|564.2|564.4|564.2|332
1655888400000|2022-06-22 09:00:00|564.4||564.4||564.6||564.4||0
1655888410000|2022-06-22 09:00:10|564.6|564.4|564.6|564.4|564.6|564.4|564.4|564.2|0
1655888420000|2022-06-22 09:00:20||564.2||564.2||564.2||564.2|0
1655888430000|2022-06-22 09:00:30|564.4|564.4|564.6|564.2|564.6|564.4|564.4|564.2|1355
1655888440000|2022-06-22 09:00:40||564.4||564.4||564.4||564.2|0
1655888460000|2022-06-22 09:01:00|564.8|564.6|565|564.6|565|564.6|564.6|564.4|6264
1655888470000|2022-06-22 09:01:10||564.8||564.8||564.8||564.6|300
1655888490000|2022-06-22 09:01:30|565.2|564.6|565.2|564.8|565.2|564.8|565.2|564.6|811
1655888500000|2022-06-22 09:01:40||565||564.8||565||564.8|0
1655888520000|2022-06-22 09:02:00||565||565||565||564.8|0
1655888530000|2022-06-22 09:02:10|565.4|565.2|565.4|565|565.4|565.2|565.2|564.8|0
1655888540000|2022-06-22 09:02:20|565.2|564.8|565|564.8|565.4|564.8|565|564.8|794
1655888550000|2022-06-22 09:02:30|565.2|565|565.2|564.8|565.2|565|565|564.8|136
1655888560000|2022-06-22 09:02:40|565||565.2||565.2||565||0
1655888570000|2022-06-22 09:02:50|565||565||565.2||565||0
1655888610000|2022-06-22 09:03:30|||||||||2000
1655888620000|2022-06-22 09:03:40|565.2|565|565.2|565|565.2|565|565.2|565|51
1655888630000|2022-06-22 09:03:50|565.4||565.4||565.4||565.4||0
1655888650000|2022-06-22 09:04:10|565.2||565.2||565.2||565.2||0
1655888660000|2022-06-22 09:04:20|||||||||1021
1655888700000|2022-06-22 09:05:00|565|564.8|564.8|564.6|565|564.8|564.8|564.6|7081
1655888710000|2022-06-22 09:05:10|564.6|564.4|564.6|564.4|564.6|564.4|564.6|564.4|39
1655888720000|2022-06-22 09:05:20|564.8||564.8||564.8||564.8||2008
1655888750000|2022-06-22 09:05:50|564.6||564.6||564.6||564.6||0
1655888760000|2022-06-22 09:06:00|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|1009
1655888790000|2022-06-22 09:06:30|564.6||564.6||564.6||564.6||0
1655888800000|2022-06-22 09:06:40|564.4||564.4||564.6||564.4||359
1655888850000|2022-06-22 09:07:30|||||||||2971
1655888870000|2022-06-22 09:07:50|564.2|564|564.4|564|564.4|564.2|564.2|563.8|6779
1655888900000|2022-06-22 09:08:20|564.6|564.2|564.6|564.2|564.6|564.4|564.6|564.2|4540
1655888930000|2022-06-22 09:08:50|564.4||564.6||564.6||564.4||161
1655888940000|2022-06-22 09:09:00|564.4||564.4||564.6||564.4||0
1655888950000|2022-06-22 09:09:10|564.6||564.4||564.6||564.4||676
1655888980000|2022-06-22 09:09:40|564.2|564|564.2|564|564.4|564|564|563.8|5358
1655888990000|2022-06-22 09:09:50|564|563.8|564|563.8|564|563.8|564|563.8|20
1655889000000|2022-06-22 09:10:00|563.8|563.6|563.6|563.2|563.8|563.6|563.6|563.2|1404
1655889010000|2022-06-22 09:10:10||563.4||563.4||563.4||563.4|0
1655889020000|2022-06-22 09:10:20|563.4|563.2|563.2|562.8|563.4|563.2|563.2|562.8|1829
1655889040000|2022-06-22 09:10:40|563.4|563|563.6|563.2|563.6|563.2|563.4|563|11227
1655889050000|2022-06-22 09:10:50|563.4|563.4|563.6|563.2|563.6|563.4|563.4|563.2|1800
1655889060000|2022-06-22 09:11:00|563.4||563.6||563.6||563.4||0
1655889070000|2022-06-22 09:11:10|563.4||563.4||563.6||563.4||0
1655889080000|2022-06-22 09:11:20|563.6||563.6||563.6||563.6||0
1655889090000|2022-06-22 09:11:30||563.4||563.4||563.4||563.4|0
1655889110000|2022-06-22 09:11:50|||||||||250
1655889120000|2022-06-22 09:12:00|563.4|563.2|563.4|563|563.6|563.2|563.4|563|5781
1655889130000|2022-06-22 09:12:10|563.2|562.8|563.2|562.8|563.2|563|563.2|562.8|2875
1655889150000|2022-06-22 09:12:30|563||563||563||563||2000
1655889160000|2022-06-22 09:12:40|||||||||113
1655889170000|2022-06-22 09:12:50||562.6||562.6||562.8||562.6|352
1655889180000|2022-06-22 09:13:00||562.8||562.8||562.8||562.6|0
1655889190000|2022-06-22 09:13:10||562.6||562.6||562.6||562.6|0
1655889200000|2022-06-22 09:13:20||562.8||562.8||562.8||562.8|0
1655889210000|2022-06-22 09:13:30||562.6||562.6||562.6||562.6|0
1655889230000|2022-06-22 09:13:50||562.8||562.6||562.8||562.6|0
1655889240000|2022-06-22 09:14:00||562.8||562.6||562.8||562.6|0
1655889270000|2022-06-22 09:14:30|563.2|562.8|563|562.8|563.2|563|563|562.8|6540
1655889290000|2022-06-22 09:14:50|563.2|563|563.2|563|563.2|563|563.2|562.8|4471
1655889300000|2022-06-22 09:15:00|563|562.8|563|562.6|563|562.8|562.8|562.6|3859
1655889310000|2022-06-22 09:15:10||562.8||562.8||562.8||562.8|0
1655889320000|2022-06-22 09:15:20|563.2|563|563.2|563|563.2|563|563.2|563|1608
1655889330000|2022-06-22 09:15:30|||||||||591
1655889340000|2022-06-22 09:15:40|563.4|563.2|563.6|563.4|563.6|563.4|563.4|563.2|3703
1655889350000|2022-06-22 09:15:50|563.8|563.6|564|563.8|564.2|563.8|563.6|563.4|4406
1655889360000|2022-06-22 09:16:00|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.4|237
1655889370000|2022-06-22 09:16:10|564|563.8|564|563.8|564.2|563.8|564|563.8|1647
1655889380000|2022-06-22 09:16:20|564.2||564||564.2||564||0
1655889390000|2022-06-22 09:16:30|||||||||22
1655889400000|2022-06-22 09:16:40|||||||||1437
1655889410000|2022-06-22 09:16:50|564.4|564|564.2|564|564.4|564|564.2|564|8749
1655889420000|2022-06-22 09:17:00|564.4||564.4||564.4||564.2||400
1655889430000|2022-06-22 09:17:10||564.2||564.2||564.2||564.2|0
1655889440000|2022-06-22 09:17:20|||||||||391
1655889450000|2022-06-22 09:17:30|564.2|564|564.2|564|564.4|564|564.2|564|8721
1655889460000|2022-06-22 09:17:40|||||||||73
1655889510000|2022-06-22 09:18:30|564.4|564.2|564.4|564.2|564.6|564.2|564.4|564.2|3878
1655889520000|2022-06-22 09:18:40|564.2|564|564.2|564|564.2|564|564.2|564|2008
1655889530000|2022-06-22 09:18:50|564.4|563.8|564|563.8|564.4|563.8|564|563.8|6404
1655889540000|2022-06-22 09:19:00|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.6|1433
1655889550000|2022-06-22 09:19:10|563.6|563.4|563.4|563.2|563.6|563.4|563.2|563|10258
1655889560000|2022-06-22 09:19:20|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.2|60
1655889570000|2022-06-22 09:19:30|563.6|563.6|564|563.6|564|563.8|563.6|563.6|2883
1655889580000|2022-06-22 09:19:40|563.8|563.4|564|563.6|564|563.6|563.8|563.4|0
1655889590000|2022-06-22 09:19:50|563.8||563.8||563.8||563.8||0
1655889600000|2022-06-22 09:20:00|564||564||564||563.8||0
1655889610000|2022-06-22 09:20:10|563.8||564||564||563.8||0
1655889620000|2022-06-22 09:20:20|563.8||563.8||563.8||563.8||0
1655889630000|2022-06-22 09:20:30|564||564||564||564||0
1655889640000|2022-06-22 09:20:40|563.8||564||564||563.8||0
1655889650000|2022-06-22 09:20:50|563.8||563.8||563.8||563.8||0
1655889670000|2022-06-22 09:21:10|564||564||564||564||1452
1655889680000|2022-06-22 09:21:20||563.8||563.8||563.8||563.8|1276
1655889700000|2022-06-22 09:21:40|564.2|564|564.4|564.2|564.4|564.2|564.2|564|4387
1655889720000|2022-06-22 09:22:00|||||||||750
1655889730000|2022-06-22 09:22:10|564.6|564.4|564.6|564.4|564.6|564.4|564.6|564.4|1850
1655889740000|2022-06-22 09:22:20|564.4|564.2|564.6|564.4|564.6|564.4|564.4|564.2|3682
1655889780000|2022-06-22 09:23:00|564.8|564.6|565|564.6|565|564.6|564.8|564.6|4512
1655889790000|2022-06-22 09:23:10|564.8|564.4|565.2|564.8|565.2|564.8|564.6|564.4|6706
1655889800000|2022-06-22 09:23:20|565||565.2||565.2||565||0
1655889810000|2022-06-22 09:23:30|565||565.2||565.2||565||130
1655889820000|2022-06-22 09:23:40|565||565||565.2||565||0
1655889830000|2022-06-22 09:23:50|565.2|565|565.2|564.8|565.2|565|565.2|564.8|0
1655889840000|2022-06-22 09:24:00|565|564.6|565.2|564.8|565.2|564.8|564.8|564.6|30768
1655889850000|2022-06-22 09:24:10|565||565||565||565||1284
1655889860000|2022-06-22 09:24:20|565.2||565||565.2||565||500
1655889870000|2022-06-22 09:24:30|565.2||565.2||565.2||565||1755
1655889880000|2022-06-22 09:24:40|565||565||565||565||0
1655889890000|2022-06-22 09:24:50|565.2|564.6|564.6|564.2|565.2|564.8|564.6|564.2|6495
1655889900000|2022-06-22 09:25:00|564.4||564.4||564.4||564.4||39
1655889910000|2022-06-22 09:25:10|564.2|564|564.2|564|564.4|564|564.2|564|76
1655889930000|2022-06-22 09:25:30|564.4|563.8|564|563.8|564.4|563.8|564|563.8|1006
1655889940000|2022-06-22 09:25:40|564.2||564.2||564.2||564.2||0
1655889950000|2022-06-22 09:25:50|564|563.6|563.8|563.6|564|563.6|563.8|563.6|1471
1655889970000|2022-06-22 09:26:10|564||563.8||564||563.8||2420
1655890000000|2022-06-22 09:26:40|563.6|563.4|563.4|563|563.6|563.4|563.4|563|247
1655890010000|2022-06-22 09:26:50|563.6|563.2|563.4|563|563.6|563.2|563.4|563|0
1655890020000|2022-06-22 09:27:00|563.2||563.4||563.4||563.2||0
1655890030000|2022-06-22 09:27:10|563.2||563.2||563.2||563.2||0
1655890040000|2022-06-22 09:27:20|563.4||563.4||563.4||563.4||2242
1655890050000|2022-06-22 09:27:30|563.2||563.2||563.2||563.2||0
1655890060000|2022-06-22 09:27:40|563.4||563.2||563.4||563.2||0
1655890070000|2022-06-22 09:27:50|563.4||563.4||563.4||563.2||0
1655890080000|2022-06-22 09:28:00|563.2||563.4||563.4||563.2||0
1655890090000|2022-06-22 09:28:10|563.6|563.2|563.4|563.2|563.6|563.2|563.4|563|0
1655890100000|2022-06-22 09:28:20|563.6||563.4||563.6||563.4||0
1655890120000|2022-06-22 09:28:40|563.6||563.6||563.6||563.6||9373
1655890140000|2022-06-22 09:29:00|563.4||563.4||563.4||563.4||0
1655890150000|2022-06-22 09:29:10|563.2|563|563.2|563|563.2|563|563.2|563|18
1655890160000|2022-06-22 09:29:20|||||||||1285
1655890170000|2022-06-22 09:29:30|563.4|563.2|563.6|563.4|563.6|563.4|563.4|563.2|1339
1655890180000|2022-06-22 09:29:40|563.8||563.6||563.8||563.6||4869
1655890190000|2022-06-22 09:29:50|563.4|563.2|563.6|563.2|563.6|563.2|563.2|563|4104
1655890200000|2022-06-22 09:30:00|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|0
1655890220000|2022-06-22 09:30:20|563.6||563.6||563.6||563.6||0
1655890240000|2022-06-22 09:30:40|563.4|563.2|563|562.6|563.6|563.2|563|562.6|5709
1655890260000|2022-06-22 09:31:00||562.8||562.8||562.8||562.8|0
1655890270000|2022-06-22 09:31:10||562.6||562.6||562.6||562.6|0
1655890280000|2022-06-22 09:31:20||562.8||562.6||562.8||562.6|0
1655890290000|2022-06-22 09:31:30|563.2|562.8|563.2|562.8|563.4|563|563.2|562.8|5000
1655890300000|2022-06-22 09:31:40|563.4|563|563|562.6|563.4|563|563|562.6|0
1655890320000|2022-06-22 09:32:00|562.8||563||563||562.8||0
1655890330000|2022-06-22 09:32:10|||||||||2000
1655890360000|2022-06-22 09:32:40||562.8||562.6||562.8||562.6|0
1655890370000|2022-06-22 09:32:50||562.8||562.8||562.8||562.8|0
1655890380000|2022-06-22 09:33:00||562.6||562.6||562.6||562.6|0
1655890410000|2022-06-22 09:33:30|||||||||200
1655890420000|2022-06-22 09:33:40|562.8||563||563||562.8||0
1655890430000|2022-06-22 09:33:50|562.8|562.4|562.6|562.2|562.8|562.4|562.6|562.2|4709
1655890440000|2022-06-22 09:34:00|562.4|562|562.4|562.2|562.4|562.2|562.4|562|0
1655890450000|2022-06-22 09:34:10||562||562||562||562|0
1655890460000|2022-06-22 09:34:20||562.2||562.2||562.2||562.2|0
1655890470000|2022-06-22 09:34:30|562.6|562.4|562.8|562.4|562.8|562.4|562.6|562.4|8329
1655890480000|2022-06-22 09:34:40|563|562.6|562.8|562.6|563|562.6|562.8|562.6|0
1655890490000|2022-06-22 09:34:50|563||562.8||563||562.8||0
1655890500000|2022-06-22 09:35:00|563||563||563||562.8||1939
1655890510000|2022-06-22 09:35:10|562.8|562.4|562.6|562.4|562.8|562.6|562.6|562.4|7045
1655890530000|2022-06-22 09:35:30|562.4|562.2|562.2|562|562.6|562.2|562.2|561.8|5477
1655890540000|2022-06-22 09:35:40|562.4||562.2||562.4||562.2||0
1655890550000|2022-06-22 09:35:50|562.4|562.2|562.4|562.2|562.4|562.2|562.4|562.2|72
1655890560000|2022-06-22 09:36:00|||||||||1
1655890570000|2022-06-22 09:36:10|562.6|562.4|562.8|562.4|562.8|562.4|562.6|562.4|40
1655890590000|2022-06-22 09:36:30|563|562.6|562.8|562.6|563|562.6|562.8|562.4|0
1655890600000|2022-06-22 09:36:40|563||563||563||562.8||725
1655890610000|2022-06-22 09:36:50|562.8||563||563||562.8||0
1655890620000|2022-06-22 09:37:00||562.8||562.8||562.8||562.8|617
1655890630000|2022-06-22 09:37:10|562.8|562.6|563|562.6|563|562.6|562.8|562.4|650
1655890670000|2022-06-22 09:37:50|562.8||562.8||562.8||562.8||780
1655890680000|2022-06-22 09:38:00|||||||||9
1655890700000|2022-06-22 09:38:20|||||||||10
1655890730000|2022-06-22 09:38:50|562.6|562.4|562.6|562.2|562.6|562.4|562.6|562.2|3238
1655890740000|2022-06-22 09:39:00|562.8|562.4|562.8|562.4|562.8|562.6|562.8|562.4|0
1655890750000|2022-06-22 09:39:10|563|562.6|563|562.8|563|562.8|563|562.4|1100
1655890800000|2022-06-22 09:40:00|562.8|562.6|562.8|562.4|563|562.6|562.6|562.4|2451
1655890810000|2022-06-22 09:40:10|562.6||562.8||562.8||562.6||0
1655890820000|2022-06-22 09:40:20|562.6||562.6||562.6||562.6||2487
1655890830000|2022-06-22 09:40:30|562.4|562.2|562.4|562.2|562.6|562.2|562.4|562.2|1144
1655890850000|2022-06-22 09:40:50|562.6||562.4||562.6||562.4||1010
1655890860000|2022-06-22 09:41:00|562.6||562.6||562.6||562.6||0
1655890870000|2022-06-22 09:41:10||562.4||562.2||562.4||562.2|0
1655890880000|2022-06-22 09:41:20|562.8|562.4|562.6|562.2|562.8|562.6|562.6|562.2|2556
1655890890000|2022-06-22 09:41:30|562.4||562.6||562.6||562.4||0
1655890900000|2022-06-22 09:41:40||562.4||562.2||562.4||562.2|0
1655890910000|2022-06-22 09:41:50||562.4||562.4||562.4||562.2|0
1655890920000|2022-06-22 09:42:00||562.2||562.2||562.4||562.2|0
1655890930000|2022-06-22 09:42:10||562.4||562.4||562.4||562.2|0
1655891020000|2022-06-22 09:43:40|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|2427
1655891070000|2022-06-22 09:44:30|563|562.8|563.4|563|563.4|563|563|562.8|8683
1655891080000|2022-06-22 09:44:40|563.2|563.2|563.6|563.4|563.6|563.4|563.2|563.2|1336
1655891090000|2022-06-22 09:44:50|563.4|563.2|563.6|563.2|563.6|563.2|563.4|563|226
1655891100000|2022-06-22 09:45:00|563.4|563|563.6|563.2|563.6|563.2|563.4|563|1371
1655891110000|2022-06-22 09:45:10|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.2|1544
1655891120000|2022-06-22 09:45:20||563.6||563.6||563.6||563.6|1299
1655891140000|2022-06-22 09:45:40|564|563.8|563.8|563.6|564|563.8|563.8|563.6|3556
1655891150000|2022-06-22 09:45:50|564|563.8|564|563.6|564|563.8|563.8|563.6|0
1655891170000|2022-06-22 09:46:10|563.8|563.4|563.6|563.4|563.8|563.6|563.6|563.4|2160
1655891190000|2022-06-22 09:46:30|563.4|563.2|563.4|563|563.4|563.2|563.4|563|1420
1655891200000|2022-06-22 09:46:40|563.2||563.2||563.2||563.2||0
1655891250000|2022-06-22 09:47:30|563|562.8|563.4|563|563.4|563.2|563|562.8|437
1655891260000|2022-06-22 09:47:40|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|0
1655891270000|2022-06-22 09:47:50|563.4|563|563.4|563|563.6|563.2|563.2|563|10
1655891280000|2022-06-22 09:48:00|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|0
1655891350000|2022-06-22 09:49:10|563||563||563||563||1000
1655891370000|2022-06-22 09:49:30|||||||||357
1655891390000|2022-06-22 09:49:50|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|2244
1655891410000|2022-06-22 09:50:10|562.6|562.4|562.6|562.4|562.6|562.6|562.6|562.4|1000
1655891460000|2022-06-22 09:51:00|562.4|562.2|562.4|562.2|562.4|562.2|562.4|562.2|585
1655891470000|2022-06-22 09:51:10|562.2|562|562.2|562|562.4|562|562.2|562|754
1655891490000|2022-06-22 09:51:30||561.8||562||562||561.8|753
1655891520000|2022-06-22 09:52:00|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|7967
1655891530000|2022-06-22 09:52:10|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|641
1655891550000|2022-06-22 09:52:30|563|562.6|563|562.6|563|562.6|563|562.6|0
1655891560000|2022-06-22 09:52:40||562.8||562.8||562.8||562.8|73
1655891570000|2022-06-22 09:52:50|562.8|562.6|562.8|562.6|563|562.6|562.8|562.6|0
1655891580000|2022-06-22 09:53:00|562.6|562.4|562.8|562.4|562.8|562.4|562.6|562.4|3300
1655891590000|2022-06-22 09:53:10|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|2782
1655891600000|2022-06-22 09:53:20|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|0
1655891610000|2022-06-22 09:53:30|562.6|562.2|562.8|562.4|562.8|562.4|562.6|562.2|0
1655891620000|2022-06-22 09:53:40||562.6||562.6||562.6||562.6|0
1655891630000|2022-06-22 09:53:50|||||||||87
1655891640000|2022-06-22 09:54:00|||||||||350
1655891690000|2022-06-22 09:54:50|563|562.8|563|562.8|563.2|563|563|562.8|2440
1655891710000|2022-06-22 09:55:10|563.2|563|563.2|563|563.2|563|563|562.8|761
1655891730000|2022-06-22 09:55:30|563.4|563.2|563.6|563.2|563.6|563.2|563.4|563.2|4291
1655891740000|2022-06-22 09:55:40|563.4||563.6||563.6||563.4||0
1655891750000|2022-06-22 09:55:50|563.4||563.4||563.4||563.4||0
1655891760000|2022-06-22 09:56:00|||||||||1877
1655891770000|2022-06-22 09:56:10|563.2|563|563|562.8|563.2|563|563|562.8|2615
1655891780000|2022-06-22 09:56:20|562.8|562.6|563|562.6|563|562.8|562.8|562.6|2332
1655891790000|2022-06-22 09:56:30|563.2|562.8|563.8|563.4|563.8|563.4|563.2|562.6|6703
1655891800000|2022-06-22 09:56:40|563.6|563.2|564|563.6|564|563.6|563.6|563.2|0
1655891820000|2022-06-22 09:57:00||563.8||563.8||563.8||563.8|0
1655891830000|2022-06-22 09:57:10|564.2|564|564.4|564|564.4|564|564.2|564|1553
1655891840000|2022-06-22 09:57:20|564.6|564.2|564|563.6|564.6|564.2|564|563.6|1158
1655891850000|2022-06-22 09:57:30||563.8||563.8||563.8||563.8|0
1655891900000|2022-06-22 09:58:20|564.2|564|564.4|564|564.4|564|564.2|564|137
1655891910000|2022-06-22 09:58:30|564.2||564.4||564.4||564.2||0
1655891920000|2022-06-22 09:58:40|564.2||564.4||564.4||564.2||0
1655891930000|2022-06-22 09:58:50|564.6|564.2|564.6|564.2|564.6|564.4|564.6|564.2|1896
1655891940000|2022-06-22 09:59:00||564.4||564.2||564.4||564.2|0
1655891950000|2022-06-22 09:59:10||564.4||564.2||564.4||564.2|0
1655891960000|2022-06-22 09:59:20||564.4||564.2||564.4||564.2|0
1655891970000|2022-06-22 09:59:30||564.4||564.2||564.4||564.2|0
1655891980000|2022-06-22 09:59:40||564.4||564.2||564.4||564.2|0
1655891990000|2022-06-22 09:59:50|564.4|563.8|564.2|563.8|564.6|563.8|564.2|563.8|2430
1655892000000|2022-06-22 10:00:00|564.4|564|564.4|564|564.4|564|564.2|563.8|4764
1655892020000|2022-06-22 10:00:20||564.2||564.2||564.2||564.2|123471
1655892030000|2022-06-22 10:00:30|564.2|564|564.2|563.8|564.2|564|564.2|563.8|3825
1655892050000|2022-06-22 10:00:50|564||564.2||564.2||564||0
1655892080000|2022-06-22 10:01:20|564|563.6|564|563.6|564|563.6|564|563.6|0
1655892090000|2022-06-22 10:01:30|564.2|563.8|564|563.8|564.2|563.8|564|563.8|981
1655892100000|2022-06-22 10:01:40|563.8|563.6|564|563.6|564|563.6|563.8|563.6|740
1655892110000|2022-06-22 10:01:50||563.8||563.8||563.8||563.6|1000
1655892120000|2022-06-22 10:02:00|564.2|564|564.4|564|564.4|564.2|564.2|564|2537
1655892140000|2022-06-22 10:02:20||564.2||564||564.2||564|0
1655892150000|2022-06-22 10:02:30||564.2||564||564.2||564|0
1655892170000|2022-06-22 10:02:50||564.2||564.2||564.2||564.2|0
1655892180000|2022-06-22 10:03:00|564.6||564.6||564.6||564.6||987
1655892190000|2022-06-22 10:03:10|564.4||564.6||564.6||564.4||0
1655892200000|2022-06-22 10:03:20|564.4||564.6||564.6||564.4||0
1655892220000|2022-06-22 10:03:40|564.4|564|564.6|564.2|564.6|564.2|564.4|564|3793
1655892230000|2022-06-22 10:03:50|564.4|564|564.6|564.2|564.6|564.2|564.4|564|0
1655892240000|2022-06-22 10:04:00|564.4|564|564.4|564|564.4|564|564.4|564|600
1655892250000|2022-06-22 10:04:10||564.2||564||564.2||564|535
1655892260000|2022-06-22 10:04:20||564.2||564||564.2||564|0
1655892270000|2022-06-22 10:04:30||564.2||564.2||564.2||564|0
1655892290000|2022-06-22 10:04:50|564.6||564.6||564.6||564.6||0
1655892300000|2022-06-22 10:05:00|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.2|1535
1655892310000|2022-06-22 10:05:10|565|564.6|565|564.6|565|564.6|565|564.6|0
1655892330000|2022-06-22 10:05:30||564.8||564.8||564.8||564.8|0
1655892360000|2022-06-22 10:06:00|564.8|564.6|565|564.6|565|564.6|564.8|564.6|4906
1655892380000|2022-06-22 10:06:20||564.8||564.8||564.8||564.8|0
1655892390000|2022-06-22 10:06:30|565.2|565|565.2|564.8|565.2|565|565|564.8|3003
1655892400000|2022-06-22 10:06:40|565.4|565|565.4|565|565.4|565|565.4|565|0
1655892420000|2022-06-22 10:07:00|565.2||565.2||565.2||565.2||860
1655892470000|2022-06-22 10:07:50|||||||||5000
1655892480000|2022-06-22 10:08:00|565.4|565.2|565.6|565.4|565.6|565.4|565.4|565.2|5453
1655892510000|2022-06-22 10:08:30|||||||||97
1655892550000|2022-06-22 10:09:10||565.2||565.4||565.4||565.2|1543
1655892560000|2022-06-22 10:09:20|565.8|565.6|565.8|565.6|565.8|565.6|565.8|565.6|2040
1655892580000|2022-06-22 10:09:40|566||566||566||566||0
1655892590000|2022-06-22 10:09:50|566.2|565.8|566.2|565.8|566.2|565.8|566.2|565.8|1410
1655892600000|2022-06-22 10:10:00|566|565.6|566|565.6|566|565.6|565.8|565.6|966
1655892650000|2022-06-22 10:10:50||565.8||565.8||565.8||565.8|0
1655892660000|2022-06-22 10:11:00|||||||||1000
1655892670000|2022-06-22 10:11:10|566.2|566|566.2|565.8|566.2|566|566.2|565.8|2620
1655892680000|2022-06-22 10:11:20|566||566.2||566.2||566||0
1655892690000|2022-06-22 10:11:30|566.4|566|566.4|566|566.4|566|566.4|566|30816
1655892700000|2022-06-22 10:11:40|566.6|566.2|566.8|566.4|566.8|566.4|566.6|566.2|2981
1655892710000|2022-06-22 10:11:50|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566.2|2535
1655892720000|2022-06-22 10:12:00|566.8|566.4|566.6|566.2|566.8|566.4|566.6|566.2|0
1655892740000|2022-06-22 10:12:20|566.4||566.4||566.4||566.4||0
1655892750000|2022-06-22 10:12:30||566||566||566||566|0
1655892760000|2022-06-22 10:12:40|566.2||566.2||566.2||566.2||0
1655892770000|2022-06-22 10:12:50|566|565.8|566|565.8|566|565.8|566|565.8|780
1655892780000|2022-06-22 10:13:00|566.2|566|566.2|566|566.2|566|566.2|566|341
1655892790000|2022-06-22 10:13:10||565.8||565.8||566||565.8|0
1655892810000|2022-06-22 10:13:30||566||565.8||566||565.8|0
1655892820000|2022-06-22 10:13:40||566||566||566||566|0
1655892830000|2022-06-22 10:13:50||565.8||565.8||565.8||565.8|0
1655892840000|2022-06-22 10:14:00||566||566||566||565.8|0
1655892850000|2022-06-22 10:14:10||565.8||565.8||565.8||565.8|0
1655892860000|2022-06-22 10:14:20||566||565.8||566||565.8|0
1655892870000|2022-06-22 10:14:30|566.4|566|566.8|566.4|566.8|566.4|566.4|565.8|6085
1655892900000|2022-06-22 10:15:00|567|566.6|567|566.8|567|566.8|567|566.4|1545
1655892930000|2022-06-22 10:15:30|567.2|567|567.4|567|567.4|567|567.2|566.8|1392
1655892950000|2022-06-22 10:15:50||567.2||567||567.2||567|0
1655892970000|2022-06-22 10:16:10|567.2|566.8|567.2|566.8|567.2|566.8|567|566.8|1865
1655893010000|2022-06-22 10:16:50||567||567||567||567|0
1655893020000|2022-06-22 10:17:00|567.4|567.2|567.8|567.4|567.8|567.4|567.4|567|8654
1655893030000|2022-06-22 10:17:10|567.6||567.8||567.8||567.6||0
1655893040000|2022-06-22 10:17:20|567.6|567.6|567.8|567.4|568|567.6|567.6|567.4|7664
1655893050000|2022-06-22 10:17:30|||||||||61735
1655893070000|2022-06-22 10:17:50|567.6|567.2|567.6|567.2|567.6|567.2|567.4|567.2|3648
1655893080000|2022-06-22 10:18:00|567.8|567.4|567.4|567.2|567.8|567.4|567.4|567.2|800
1655893120000|2022-06-22 10:18:40|567.2|567|567.2|566.8|567.2|567|567|566.8|11362
1655893130000|2022-06-22 10:18:50|567|566.6|567|566.6|567|566.6|567|566.6|6714
1655893140000|2022-06-22 10:19:00|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.4|0
1655893150000|2022-06-22 10:19:10|566.6||566.8||566.8||566.6||0
1655893160000|2022-06-22 10:19:20|566.6|566.2|566.4|566.2|566.6|566.2|566.4|566.2|0
1655893170000|2022-06-22 10:19:30||566||566||566||566|0
1655893200000|2022-06-22 10:20:00|566.6|566.2|566.8|566.4|566.8|566.4|566.6|566.2|8602
1655893210000|2022-06-22 10:20:10|566.6|566.2|566.6|566.4|566.8|566.4|566.6|566.2|0
1655893230000|2022-06-22 10:20:30|566.8|566.6|566.8|566.4|566.8|566.6|566.8|566.4|889
1655893240000|2022-06-22 10:20:40|566.6||566.6||566.6||566.6||0
1655893250000|2022-06-22 10:20:50|566.8|566.6|567|566.8|567|566.8|566.8|566.6|1167
1655893260000|2022-06-22 10:21:00|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|571
1655893270000|2022-06-22 10:21:10|567||567||567||567||0
1655893280000|2022-06-22 10:21:20|||||||||20
1655893290000|2022-06-22 10:21:30|567.2|566.8|567.4|567|567.4|567|567.2|566.8|912
1655893300000|2022-06-22 10:21:40|567.2||567.4||567.4||567.2||0
1655893310000|2022-06-22 10:21:50|567.2|566.8|567|566.6|567.2|566.8|567|566.6|4761
1655893350000|2022-06-22 10:22:30|567.2|566.8|567.2|566.8|567.2|567|567.2|566.8|9244
1655893360000|2022-06-22 10:22:40|567||567.2||567.2||567||0
1655893370000|2022-06-22 10:22:50||567||566.8||567||566.8|0
1655893380000|2022-06-22 10:23:00||567||567||567||567|0
1655893440000|2022-06-22 10:24:00|567.4|567.2|567.4|567.2|567.6|567.2|567.4|567.2|69
1655893450000|2022-06-22 10:24:10|567.2|567|567.2|567|567.2|567|567.2|567|706
1655893480000|2022-06-22 10:24:40|567|566.8|567|566.6|567|566.8|566.8|566.6|2953
1655893500000|2022-06-22 10:25:00||566.8||566.6||566.8||566.6|0
1655893520000|2022-06-22 10:25:20||566.8||566.6||566.8||566.6|0
1655893550000|2022-06-22 10:25:50||566.8||566.6||566.8||566.6|1100
1655893590000|2022-06-22 10:26:30|||||||||1000
1655893620000|2022-06-22 10:27:00|566.8|566.4|566.6|566.2|567|566.4|566.6|566.2|5731
1655893630000|2022-06-22 10:27:10|566.4|566|566.4|566|566.4|566|566.4|566|100
1655893640000|2022-06-22 10:27:20|566.6|566.2|566.6|566.2|566.6|566.4|566.6|566.2|8827
1655893650000|2022-06-22 10:27:30|566.8|566.4|567|566.6|567|566.6|566.8|566.4|1758
1655893680000|2022-06-22 10:28:00||566.8||566.8||566.8||566.8|0
1655893730000|2022-06-22 10:28:50|567.2|567|567.4|567|567.4|567|567.2|567|841
1655893740000|2022-06-22 10:29:00|567.2|566.8|567.6|567.2|567.6|567.2|567.2|566.8|0
1655893750000|2022-06-22 10:29:10|567.4|567.4|567.4|567.2|567.4|567.4|567.4|567.2|0
1655893760000|2022-06-22 10:29:20|567.6||567.4||567.6||567.4||0
1655893770000|2022-06-22 10:29:30|567.6||567.4||567.6||567.4||0
1655893780000|2022-06-22 10:29:40|567.6||567.6||567.6||567.4||0
1655893790000|2022-06-22 10:29:50|567.4|567|567.4|567.2|567.6|567.2|567.2|567|1262
1655893800000|2022-06-22 10:30:00|567.6|567.4|567.6|567.4|567.8|567.4|567.6|567.4|70
1655893810000|2022-06-22 10:30:10|567.4|567.2|567.4|567.2|567.4|567.2|567.4|567.2|70
1655893830000|2022-06-22 10:30:30|567.6|567.4|567.6|567.2|567.6|567.4|567.6|567.2|1433
1655893880000|2022-06-22 10:31:20|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|7039
1655893890000|2022-06-22 10:31:30|568|567.6|568|567.8|568.2|567.8|568|567.6|309
1655893900000|2022-06-22 10:31:40|568.2||568.2||568.2||568||0
1655893910000|2022-06-22 10:31:50||568||567.8||568||567.8|0
1655893960000|2022-06-22 10:32:40||568||567.8||568||567.8|500
1655893980000|2022-06-22 10:33:00|568.4|568|568.2|568|568.4|568|568.2|567.8|0
1655893990000|2022-06-22 10:33:10|568.4||568.4||568.4||568.4||0
1655894000000|2022-06-22 10:33:20|568.2|567.8|568|567.8|568.2|567.8|568|567.8|2171
1655894020000|2022-06-22 10:33:40|567.8|567.6|567.8|567.6|567.8|567.6|567.8|567.6|1406
1655894030000|2022-06-22 10:33:50|567.6|567.4|567.8|567.4|567.8|567.4|567.6|567.4|1981
1655894040000|2022-06-22 10:34:00|567.6||567.6||567.6||567.6||0
1655894080000|2022-06-22 10:34:40|567.4|567.2|567.4|567|567.4|567.2|567.4|567|1719
1655894090000|2022-06-22 10:34:50||567.2||567||567.2||567|3320
1655894100000|2022-06-22 10:35:00||567.2||567||567.2||567|500
1655894120000|2022-06-22 10:35:20||567.2||567||567.2||567|0
1655894130000|2022-06-22 10:35:30|567.6|567.2|567.6|567.2|567.6|567.4|567.4|567|2555
1655894140000|2022-06-22 10:35:40||567.4||567.4||567.4||567.2|0
1655894160000|2022-06-22 10:36:00|567.8||567.8||567.8||567.8||854
1655894170000|2022-06-22 10:36:10|568|567.6|567.8|567.6|568|567.6|567.8|567.6|0
1655894200000|2022-06-22 10:36:40|567.6|567.4|567.6|567.4|567.8|567.4|567.6|567.4|433
1655894210000|2022-06-22 10:36:50|||||||||750
1655894250000|2022-06-22 10:37:30|567.8|567.6|567.6|567.4|567.8|567.6|567.6|567.4|338
1655894320000|2022-06-22 10:38:40|||||||||573
1655894340000|2022-06-22 10:39:00|567.4|567.2|567.4|567.2|567.4|567.2|567.4|567.2|114
1655894380000|2022-06-22 10:39:40|567.6||567.6||567.6||567.6||14
1655894390000|2022-06-22 10:39:50|567.4||567.6||567.6||567.4||1446
1655894410000|2022-06-22 10:40:10|567.4|567.4|567.4|567.2|567.4|567.4|567.4|567.2|250
1655894460000|2022-06-22 10:41:00|567.2|567|567.4|567|567.4|567|567.2|567|265
1655894470000|2022-06-22 10:41:10||567.2||567.2||567.2||567.2|0
1655894490000|2022-06-22 10:41:30|567.2|567|567.2|567|567.2|567|567.2|567|0
1655894510000|2022-06-22 10:41:50|567|566.8|567|566.8|567.2|566.8|567|566.8|2456
1655894530000|2022-06-22 10:42:10|566.8|566.6|566.8|566.4|566.8|566.6|566.8|566.4|2556
1655894550000|2022-06-22 10:42:30|566.6||566.6||566.6||566.6||0
1655894570000|2022-06-22 10:42:50|566.4|566.2|566.4|566|566.4|566.2|566.4|566|696
1655894580000|2022-06-22 10:43:00|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566|2388
1655894630000|2022-06-22 10:43:50|566.8|566.4|566.6|566.4|566.8|566.4|566.6|566.4|6516
1655894650000|2022-06-22 10:44:10|566.8|566.6|567|566.6|567|566.6|566.8|566.6|86
1655894660000|2022-06-22 10:44:20|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|0
1655894690000|2022-06-22 10:44:50|567|566.6|567|566.6|567|566.6|566.8|566.6|1779
1655894700000|2022-06-22 10:45:00|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|80
1655894710000|2022-06-22 10:45:10|567|566.6|567|566.6|567|566.6|566.8|566.6|663
1655894720000|2022-06-22 10:45:20|566.8|566.4|567|566.6|567|566.6|566.6|566.4|475
1655894730000|2022-06-22 10:45:30|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|0
1655894740000|2022-06-22 10:45:40|567|566.6|566.8|566.4|567|566.6|566.8|566.4|0
1655894750000|2022-06-22 10:45:50|567|566.6|567|566.6|567|566.6|567|566.6|0
1655894760000|2022-06-22 10:46:00|||||||||600
1655894770000|2022-06-22 10:46:10|566.8||566.8||566.8||566.8||0
1655894780000|2022-06-22 10:46:20|567|566.4|566.8|566.4|567|566.6|566.8|566.4|0
1655894790000|2022-06-22 10:46:30||566.6||566.6||566.6||566.6|0
1655894800000|2022-06-22 10:46:40|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.4|2610
1655894810000|2022-06-22 10:46:50|566.4|566.2|566.2|566|566.4|566.2|566.2|566|2142
1655894840000|2022-06-22 10:47:20|566.4|566.2|566.6|566.2|566.6|566.2|566.4|566.2|123749
1655894850000|2022-06-22 10:47:30|566.4|566|566.2|566|566.4|566|566.2|566|0
1655894860000|2022-06-22 10:47:40|566.4||566.4||566.4||566.4||0
1655894870000|2022-06-22 10:47:50|566.6|566.2|567|566.6|567|566.6|566.6|566.2|1628
1655894880000|2022-06-22 10:48:00|566.8|566.4|566.6|566.4|566.8|566.4|566.6|566.4|0
1655894900000|2022-06-22 10:48:20|566.8|566.6|566.8|566.4|567|566.6|566.8|566.4|180
1655894940000|2022-06-22 10:49:00|566.6|566.2|566.4|566|566.8|566.4|566.4|566|11741
1655894960000|2022-06-22 10:49:20|566.2||566.2||566.2||566.2||0
1655894980000|2022-06-22 10:49:40|566|565.8|566.2|566|566.2|566|566|565.8|10000
1655894990000|2022-06-22 10:49:50|566|565.8|566.2|566|566.2|566|566|565.8|10000
1655895010000|2022-06-22 10:50:10|566.4|566.2|566.8|566.4|566.8|566.4|566.4|566|6748
1655895050000|2022-06-22 10:50:50||566.6||566.6||566.6||566.6|9562
1655895060000|2022-06-22 10:51:00|||||||||230
1655895070000|2022-06-22 10:51:10|566.6|566.4|566.4|566.2|566.6|566.4|566.4|566|5596
1655895080000|2022-06-22 10:51:20|566.6||566.6||566.6||566.6||67
1655895100000|2022-06-22 10:51:40|566.4||566.6||566.6||566.4||0
1655895110000|2022-06-22 10:51:50|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.2|0
1655895120000|2022-06-22 10:52:00|567|566.6|566.8|566.4|567|566.6|566.8|566.4|750
1655895140000|2022-06-22 10:52:20|566.6|566.2|566.8|566.4|566.8|566.6|566.6|566.2|11437
1655895190000|2022-06-22 10:53:10|567|566.6|567|566.6|567|566.8|567|566.4|12978
1655895230000|2022-06-22 10:53:50|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|2435
1655895240000|2022-06-22 10:54:00|567||567||567||567||0
1655895250000|2022-06-22 10:54:10|567.2||567.2||567.2||567.2||0
1655895290000|2022-06-22 10:54:50|567.4|567|567.4|567|567.4|567|567.4|567|3000
1655895300000|2022-06-22 10:55:00|567.2|566.8|567.2|566.8|567.4|567|567|566.6|5026
1655895350000|2022-06-22 10:55:50|567|566.6|566.8|566.6|567|566.6|566.8|566.4|93
1655895370000|2022-06-22 10:56:10|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.4|2581
1655895400000|2022-06-22 10:56:40|||||||||1280
1655895410000|2022-06-22 10:56:50|566.4|566.2|566.4|566.2|566.4|566.2|566.4|566.2|1817
1655895450000|2022-06-22 10:57:30|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.2|4831
1655895490000|2022-06-22 10:58:10|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|2550
1655895500000|2022-06-22 10:58:20||566.4||566.4||566.4||566.4|0
1655895550000|2022-06-22 10:59:10|566.6||566.6||566.8||566.6||0
1655895570000|2022-06-22 10:59:30|566.8||566.6||566.8||566.6||0
1655895580000|2022-06-22 10:59:40|566.8||566.8||566.8||566.8||0
1655895590000|2022-06-22 10:59:50|566.6|566.6|566.6|566.4|566.6|566.6|566.6|566.4|1958
1655895600000|2022-06-22 11:00:00|566.8|566.6|567|566.8|567.2|567|566.8|566.4|11668
1655895610000|2022-06-22 11:00:10||566.6||566.8||566.8||566.6|1226
1655895630000|2022-06-22 11:00:30|567.2|567|567.2|567|567.2|567|567.2|567|121
1655895640000|2022-06-22 11:00:40|567.4|566.8|567|566.8|567.4|566.8|567|566.8|2571
1655895680000|2022-06-22 11:01:20|||||||||135
1655895730000|2022-06-22 11:02:10|566.8|566.6|567|566.8|567|566.8|566.8|566.6|3269
1655895740000|2022-06-22 11:02:20|||||||||826
1655895750000|2022-06-22 11:02:30|567.2|567|567.4|567|567.4|567|567.2|567|3183
1655895760000|2022-06-22 11:02:40|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|12599
1655895770000|2022-06-22 11:02:50|567.6||567.8||567.8||567.6||0
1655895780000|2022-06-22 11:03:00|568|567.6|568.4|568|568.4|568|568|567.6|12961
1655895790000|2022-06-22 11:03:10|568.2|567.8|568.4|568|568.4|568|568|567.8|5840
1655895800000|2022-06-22 11:03:20|568.2||568.4||568.4||568.2||0
1655895810000|2022-06-22 11:03:30|568.6|568.2|568.6|568.2|568.6|568.2|568.4|568|0
1655895820000|2022-06-22 11:03:40|568.4|568|568.4|568|568.4|568|568.2|568|4308
1655895830000|2022-06-22 11:03:50||568.2||568||568.2||568|0
1655895840000|2022-06-22 11:04:00|568.2|567.8|568.2|568|568.2|568|567.8|567.6|9251
1655895870000|2022-06-22 11:04:30|568|567.8|568|567.8|568.2|567.8|568|567.8|1308
1655895880000|2022-06-22 11:04:40|567.8|567.6|567.8|567.6|567.8|567.6|567.8|567.6|5682
1655895920000|2022-06-22 11:05:20|568|567.4|568.2|567.8|568.2|567.8|568|567.4|6004
1655895930000|2022-06-22 11:05:30|568.4|568|567.8|567.6|568.4|568|567.8|567.6|3358
1655895960000|2022-06-22 11:06:00|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.4|1268
1655895980000|2022-06-22 11:06:20|567.4|567.2|567.4|567.2|567.4|567.2|567.4|567.2|1848
1655895990000|2022-06-22 11:06:30||567||567.2||567.2||567|1392
1655896000000|2022-06-22 11:06:40|567.6||567.6||567.6||567.6||205
1655896010000|2022-06-22 11:06:50||567.4||567.4||567.4||567.4|348
1655896030000|2022-06-22 11:07:10|567.8|567.6|568|567.6|568|567.6|567.8|567.6|11
1655896050000|2022-06-22 11:07:30|567.8||567.8||567.8||567.8||0
1655896070000|2022-06-22 11:07:50|568|567.8|568|567.8|568|567.8|568|567.8|0
1655896080000|2022-06-22 11:08:00|567.8|567.6|568|567.6|568|567.6|567.8|567.6|0
1655896090000|2022-06-22 11:08:10|567.8||567.8||567.8||567.8||833
1655896110000|2022-06-22 11:08:30|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.4|499
1655896130000|2022-06-22 11:08:50|||||||||185206
1655896140000|2022-06-22 11:09:00|567.8|567.6|568|567.6|568|567.6|567.8|567.6|2172
1655896150000|2022-06-22 11:09:10||567.8||567.6||567.8||567.6|0
1655896160000|2022-06-22 11:09:20||567.8||567.8||567.8||567.8|0
1655896170000|2022-06-22 11:09:30|567.8|567.6|567.6|567.2|567.8|567.6|567.6|567.2|3476
1655896180000|2022-06-22 11:09:40|567.8|567.4|567.8|567.4|567.8|567.4|567.8|567.4|2612
1655896190000|2022-06-22 11:09:50||567.6||567.4||567.6||567.4|0
1655896200000|2022-06-22 11:10:00|567.6|567.2|567.4|567|567.6|567.2|567.4|567|0
1655896210000|2022-06-22 11:10:10|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|0
1655896220000|2022-06-22 11:10:20|567.8|567.4|567.6|567.2|567.8|567.4|567.6|567.2|0
1655896240000|2022-06-22 11:10:40|567.8|567.4|567.6|567.2|567.8|567.4|567.6|567.2|1925
1655896250000|2022-06-22 11:10:50||567.4||567.4||567.4||567.4|0
1655896260000|2022-06-22 11:11:00|567.8|567.6|568|567.6|568|567.6|567.8|567.6|54
1655896270000|2022-06-22 11:11:10|568.2|567.8|568.2|567.8|568.2|568|568|567.6|23102
1655896280000|2022-06-22 11:11:20|568||568.2||568.2||568||0
1655896290000|2022-06-22 11:11:30||568||567.8||568||567.8|0
1655896300000|2022-06-22 11:11:40||568||567.8||568||567.8|0
1655896330000|2022-06-22 11:12:10|568||568.2||568.2||568||4139
1655896340000|2022-06-22 11:12:20|568||568||568||568||400
1655896350000|2022-06-22 11:12:30|568.2|567.6|568|567.6|568.2|567.6|568|567.6|26
1655896360000|2022-06-22 11:12:40||567.8||567.6||567.8||567.6|1032
1655896370000|2022-06-22 11:12:50||567.8||567.8||567.8||567.6|0
1655896380000|2022-06-22 11:13:00||567.6||567.6||567.8||567.6|0
1655896390000|2022-06-22 11:13:10|568.2|567.8|568.4|568.2|568.4|568.2|568.2|567.8|4092
1655896400000|2022-06-22 11:13:20|568.6||568.6||568.6||568.6||0
1655896430000|2022-06-22 11:13:50|568.4||568.6||568.6||568.4||0
1655896440000|2022-06-22 11:14:00|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|0
1655896450000|2022-06-22 11:14:10|568.4|568|568.2|568|568.4|568|568.2|568|75
1655896460000|2022-06-22 11:14:20|568|567.8|568.2|568|568.2|568|568|567.8|21783
1655896500000|2022-06-22 11:15:00|||||||||1400
1655896510000|2022-06-22 11:15:10|||||||||100
1655896530000|2022-06-22 11:15:30|568.4|568.2|568.6|568.2|568.6|568.2|568.4|568.2|1859
1655896540000|2022-06-22 11:15:40|568.4||568.4||568.4||568.4||0
1655896550000|2022-06-22 11:15:50||568||568||568||568|0
1655896560000|2022-06-22 11:16:00|568.6|568.2|568.6|568.2|568.6|568.2|568.6|568.2|0
1655896570000|2022-06-22 11:16:10|568.8|568.4|568.6|568.4|568.8|568.4|568.6|568.4|36
1655896580000|2022-06-22 11:16:20|568.8||568.8||568.8||568.8||138
1655896590000|2022-06-22 11:16:30|569|568.6|569|568.6|569|568.6|569|568.6|0
1655896600000|2022-06-22 11:16:40|568.8|568.8|569|568.6|569.2|568.8|568.8|568.6|617
1655896610000|2022-06-22 11:16:50|568.8||568.8||569||568.8||0
1655896620000|2022-06-22 11:17:00|569|568.4|569|568.6|569|568.6|568.8|568.4|0
1655896640000|2022-06-22 11:17:20|568.8|568.8|568.8|568.4|568.8|568.8|568.8|568.4|383
1655896660000|2022-06-22 11:17:40||568.6||568.6||568.6||568.6|986
1655896680000|2022-06-22 11:18:00|569|568.8|569|568.6|569.2|568.8|568.8|568.4|2784
1655896690000|2022-06-22 11:18:10|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|0
1655896700000|2022-06-22 11:18:20|||||||||3220
1655896710000|2022-06-22 11:18:30||569||568.8||569||568.8|0
1655896720000|2022-06-22 11:18:40|569||569||569||569||0
1655896730000|2022-06-22 11:18:50|569.2||569.2||569.2||569.2||0
1655896740000|2022-06-22 11:19:00||569||569||569||569|0
1655896750000|2022-06-22 11:19:10|569.4|569.2|569.6|569.2|569.6|569.2|569.4|569.2|6280
1655896770000|2022-06-22 11:19:30|569.8|569.4|569.8|569.4|569.8|569.4|569.6|569.4|0
1655896780000|2022-06-22 11:19:40|569.6|569.6|569.8|569.6|570|569.6|569.6|569.6|2904
1655896790000|2022-06-22 11:19:50|570|569.8|570|569.6|570|569.8|569.8|569.6|1294
1655896800000|2022-06-22 11:20:00|569.8||569.8||569.8||569.8||0
1655896810000|2022-06-22 11:20:10|570||570||570||569.8||628
1655896820000|2022-06-22 11:20:20|||||||||800
1655896840000|2022-06-22 11:20:40|569.8|569.8|570|569.8|570|569.8|569.8|569.8|20000
1655896880000|2022-06-22 11:21:20|570.2|569.6|569.8|569.4|570.2|569.6|569.6|569.4|14135
1655896890000|2022-06-22 11:21:30||569.6||569.4||569.6||569.4|50
1655896910000|2022-06-22 11:21:50|570|569.6|570|569.6|570|569.6|569.6|569.4|50
1655896920000|2022-06-22 11:22:00|569.8|569.4|569.8|569.6|569.8|569.6|569.8|569.4|1423
1655896940000|2022-06-22 11:22:20|570|569.4|570|569.6|570|569.6|569.8|569.4|5
1655896950000|2022-06-22 11:22:30|569.8|569.4|570|569.6|570|569.6|569.8|569.4|0
1655896960000|2022-06-22 11:22:40|569.8|569.4|569.8|569.4|570|569.6|569.8|569.4|0
1655897010000|2022-06-22 11:23:30|||||||||870
1655897020000|2022-06-22 11:23:40||569.6||569.6||569.6||569.6|0
1655897050000|2022-06-22 11:24:10|570|569.8|570|569.8|570|569.8|570|569.8|445
1655897060000|2022-06-22 11:24:20|||||||||14
1655897130000|2022-06-22 11:25:30||569.6||569.6||569.6||569.6|4872
1655897160000|2022-06-22 11:26:00|569.8||569.8||570||569.8||540
1655897170000|2022-06-22 11:26:10|||||||||1120
1655897210000|2022-06-22 11:26:50|||||||||50
1655897220000|2022-06-22 11:27:00||569.4||569.4||569.4||569.4|126
1655897270000|2022-06-22 11:27:50|569.6|569.2|569.6|569.4|569.6|569.4|569.6|569.2|21027
1655897280000|2022-06-22 11:28:00|569.8|569.6|570|569.6|570|569.6|569.8|569.6|11786
1655897290000|2022-06-22 11:28:10|570.2|569.8|570.2|569.8|570.2|569.8|570|569.8|3001
1655897300000|2022-06-22 11:28:20|570.4|570|570|569.6|570.4|570|570|569.6|2894
1655897320000|2022-06-22 11:28:40||569.8||569.6||569.8||569.6|0
1655897350000|2022-06-22 11:29:10|569.8||570||570||569.8||0
1655897370000|2022-06-22 11:29:30|||||||||300
1655897400000|2022-06-22 11:30:00|569.8|569.8|569.8|569.6|569.8|569.8|569.8|569.6|408
1655897410000|2022-06-22 11:30:10||569.4||569.4||569.4||569.4|2410
1655897470000|2022-06-22 11:31:10|569.6||569.6||569.6||569.6||2164
1655897490000|2022-06-22 11:31:30|569.8||569.6||569.8||569.6||12399
1655897520000|2022-06-22 11:32:00|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569.2|746
1655897540000|2022-06-22 11:32:20|569.2|569|569.2|569|569.2|569|569.2|569|2892
1655897550000|2022-06-22 11:32:30|569|568.8|569.2|569|569.2|569|569|568.8|4713
1655897570000|2022-06-22 11:32:50|569.4|569.2|569.6|569.4|569.6|569.4|569.4|569.2|6343
1655897580000|2022-06-22 11:33:00|569.8||569.6||569.8||569.6||20
1655897590000|2022-06-22 11:33:10|569.4|569.2|569.6|569.4|569.6|569.4|569.4|569.2|6399
1655897600000|2022-06-22 11:33:20||569.2||569.2||569.2||569.2|0
1655897630000|2022-06-22 11:33:50||569.4||569.4||569.4||569.4|0
1655897640000|2022-06-22 11:34:00||569.2||569.2||569.2||569.2|0
1655897710000|2022-06-22 11:35:10|569.4||569.4||569.4||569.4||0
1655897740000|2022-06-22 11:35:40|||||||||50
1655897760000|2022-06-22 11:36:00|||||||||76
1655897770000|2022-06-22 11:36:10|||||||||73
1655897840000|2022-06-22 11:37:20|569.2|569|569.6|569.4|569.6|569.4|569|568.8|33430
1655897850000|2022-06-22 11:37:30|569.8|569.6|569.8|569.4|569.8|569.6|569.8|569.4|5406
1655897910000|2022-06-22 11:38:30||569.6||569.6||569.6||569.6|0
1655897930000|2022-06-22 11:38:50|||||||||419
1655898030000|2022-06-22 11:40:30|570||570||570||570||6520
1655898040000|2022-06-22 11:40:40|569.8||570||570||569.8||2700
1655898090000|2022-06-22 11:41:30||569.8||569.8||569.8||569.8|0
1655898110000|2022-06-22 11:41:50|570.2||570.2||570.2||570.2||6444
1655898120000|2022-06-22 11:42:00|570||570.2||570.2||570||0
1655898130000|2022-06-22 11:42:10|570||570.2||570.2||570||0
1655898140000|2022-06-22 11:42:20|570||570||570||570||0
1655898150000|2022-06-22 11:42:30|570.2||570||570.2||570||0
1655898160000|2022-06-22 11:42:40|570.2||570.2||570.2||570||0
1655898170000|2022-06-22 11:42:50|570||570||570.2||570||0
1655898180000|2022-06-22 11:43:00|570.2||570||570.2||570||0
1655898190000|2022-06-22 11:43:10||569.6||569.6||569.6||569.6|15
1655898230000|2022-06-22 11:43:50|||||||||50
1655898280000|2022-06-22 11:44:40|569.8||569.8||569.8||569.8||0
1655898290000|2022-06-22 11:44:50|||||||||5099
1655898300000|2022-06-22 11:45:00|||||||||476
1655898320000|2022-06-22 11:45:20|569.6|569.4|569.4|569.2|569.6|569.4|569.4|569|3045
1655898350000|2022-06-22 11:45:50||569||569||569.2||569|0
1655898360000|2022-06-22 11:46:00||569.2||569.2||569.2||569.2|0
1655898410000|2022-06-22 11:46:50||569||569||569||569|720
1655898430000|2022-06-22 11:47:10|569.2||569.2||569.2||569.2||0
1655898440000|2022-06-22 11:47:20||568.8||569||569||568.8|0
1655898450000|2022-06-22 11:47:30|569.4|569.2|569.2|569|569.4|569.2|569.2|569|3901
1655898470000|2022-06-22 11:47:50|569.4|569.2|569.2|569|569.4|569.2|569.2|569|2804
1655898540000|2022-06-22 11:49:00|569.4||569.4||569.4||569.4||65
1655898580000|2022-06-22 11:49:40||569.2||569.2||569.2||569.2|0
1655898590000|2022-06-22 11:49:50||569||569.2||569.2||569|0
1655898600000|2022-06-22 11:50:00|569.6|569.4|569.8|569.4|569.8|569.4|569.6|569.2|2709
1655898610000|2022-06-22 11:50:10|569.6||569.6||569.6||569.6||0
1655898660000|2022-06-22 11:51:00|||||||||113
1655898670000|2022-06-22 11:51:10|||||||||448
1655898710000|2022-06-22 11:51:50|569.4|569.2|569.4|569|569.4|569.2|569.4|569|142
1655898720000|2022-06-22 11:52:00|569.2||569.2||569.2||569.2||1436
1655898800000|2022-06-22 11:53:20|||||||||320
1655898840000|2022-06-22 11:54:00||568.8||568.8||569||568.8|4072
1655898850000|2022-06-22 11:54:10||569||569||569||569|0
1655898920000|2022-06-22 11:55:20|||||||||72
1655898960000|2022-06-22 11:56:00||568.8||568.8||568.8||568.8|1945
1655899030000|2022-06-22 11:57:10||569||569||569||568.8|0
1655899100000|2022-06-22 11:58:20|||||||||5000
1655899120000|2022-06-22 11:58:40||568.8||568.8||568.8||568.8|90
1655899140000|2022-06-22 11:59:00|569||569.2||569.2||569||0
1655899170000|2022-06-22 11:59:30||569||569||569||569|0
1655899210000|2022-06-22 12:00:10|569|568.8|569|568.8|569.2|568.8|569|568.8|80
1655899220000|2022-06-22 12:00:20|569.2|568.6|568.8|568.6|569.2|568.8|568.8|568.6|23258
1655899250000|2022-06-22 12:00:50|568.6|568.4|568.4|568|568.6|568.4|568.4|568|9989
1655899260000|2022-06-22 12:01:00|568.2||568.2||568.4||568.2||0
1655899270000|2022-06-22 12:01:10|568|567.8|568|567.8|568|568|568|567.8|3292
1655899280000|2022-06-22 12:01:20|568.2||568.2||568.2||568.2||226
1655899300000|2022-06-22 12:01:40|568|567.6|568.2|567.8|568.2|567.8|568|567.6|0
1655899310000|2022-06-22 12:01:50||568||568||568||567.8|0
1655899320000|2022-06-22 12:02:00|568|567.8|568|567.8|568|567.8|568|567.8|0
1655899360000|2022-06-22 12:02:40|568.2|568|568.6|568.2|568.6|568.2|568.2|568|10331
1655899370000|2022-06-22 12:02:50|568.8|568.4|568.6|568.4|569|568.6|568.6|568.4|170
1655899380000|2022-06-22 12:03:00|568.8||568.8||568.8||568.6||0
1655899410000|2022-06-22 12:03:30|569|568.6|569|568.6|569|568.6|569|568.6|1000
1655899420000|2022-06-22 12:03:40|568.8||569||569||568.8||0
1655899450000|2022-06-22 12:04:10||568.8||568.8||568.8||568.8|1630
1655899460000|2022-06-22 12:04:20|568.8|568.6|568.8|568.6|569|568.6|568.8|568.4|1988
1655899470000|2022-06-22 12:04:30|569|568.8|569|568.8|569|568.8|569|568.8|18
1655899500000|2022-06-22 12:05:00|569.2||569.2||569.2||569.2||105
1655899520000|2022-06-22 12:05:20|569||569||569||569||0
1655899530000|2022-06-22 12:05:30|569.2||569.2||569.2||569.2||0
1655899540000|2022-06-22 12:05:40||569||569||569||569|0
1655899550000|2022-06-22 12:05:50|||||||||100
1655899560000|2022-06-22 12:06:00|569.4|569.2|569.4|569|569.4|569.2|569.4|569|1262
1655899570000|2022-06-22 12:06:10||569.2||569||569.2||569|780
1655899580000|2022-06-22 12:06:20|569.2||569.2||569.2||569.2||0
1655899600000|2022-06-22 12:06:40|569|568.8|569|568.6|569|568.8|569|568.6|17132
1655899610000|2022-06-22 12:06:50|568.8|568.4|568.8|568.6|568.8|568.6|568.8|568.4|0
1655899630000|2022-06-22 12:07:10|568.6|568.4|568.8|568.6|568.8|568.6|568.6|568.4|4550
1655899640000|2022-06-22 12:07:20|||||||||31
1655899650000|2022-06-22 12:07:30|568.6|568.4|568.4|568.2|568.6|568.4|568.4|568.2|2135
1655899660000|2022-06-22 12:07:40|568.2|568|568.2|568|568.2|568|568.2|568|0
1655899670000|2022-06-22 12:07:50||567.8||567.8||567.8||567.8|0
1655899710000|2022-06-22 12:08:30||568||568||568||567.8|0
1655899720000|2022-06-22 12:08:40||567.8||568||568||567.8|0
1655899730000|2022-06-22 12:08:50|568|567.8|568.2|567.8|568.2|567.8|568|567.8|2344
1655899740000|2022-06-22 12:09:00|568|567.6|568|567.6|568|567.6|568|567.6|9905
1655899750000|2022-06-22 12:09:10|567.8||567.8||567.8||567.8||0
1655899780000|2022-06-22 12:09:40||567.4||567.4||567.4||567.4|162
1655899800000|2022-06-22 12:10:00|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|0
1655899810000|2022-06-22 12:10:10|567.4||567.4||567.4||567.4||0
1655899830000|2022-06-22 12:10:30|567.6||567.6||567.6||567.6||7276
1655899850000|2022-06-22 12:10:50|567.4||567.4||567.4||567.4||0
1655899870000|2022-06-22 12:11:10|567.6|567|567.8|567.4|567.8|567.4|567.6|567|5287
1655899880000|2022-06-22 12:11:20|568|567.6|568|567.6|568|567.8|568|567.6|689
1655899890000|2022-06-22 12:11:30||567.8||567.6||567.8||567.6|0
1655899920000|2022-06-22 12:12:00||567.8||567.8||567.8||567.6|0
1655899930000|2022-06-22 12:12:10|568.2|568|568.2|567.8|568.2|568|568|567.8|3315
1655899940000|2022-06-22 12:12:20||568||568||568||567.8|0
1655899950000|2022-06-22 12:12:30|568.4||568.4||568.4||568.2||0
1655899960000|2022-06-22 12:12:40|568.2||568.2||568.2||568.2||0
1655900040000|2022-06-22 12:14:00|||||||||1482
1655900050000|2022-06-22 12:14:10|568.4|568.2|568.4|568.2|568.4|568.2|568.4|568|409
1655900060000|2022-06-22 12:14:20|568.6||568.6||568.6||568.4||0
1655900080000|2022-06-22 12:14:40|568.4||568.6||568.6||568.4||0
1655900090000|2022-06-22 12:14:50|568.4|568|568.4|568|568.4|568|568.4|568|696
1655900100000|2022-06-22 12:15:00|568.2||568.2||568.4||568.2||0
1655900140000|2022-06-22 12:15:40|568.4|568.2|568.4|568.2|568.4|568.2|568.4|568.2|1349
1655900150000|2022-06-22 12:15:50||568||568.2||568.2||568|0
1655900160000|2022-06-22 12:16:00|568.2|568|568|567.8|568.2|568|568|567.8|4413
1655900180000|2022-06-22 12:16:20|||||||||645
1655900210000|2022-06-22 12:16:50|568.2|568|568.2|568|568.2|568|568.2|568|2263
1655900220000|2022-06-22 12:17:00|568.4||568.4||568.4||568.2||0
1655900230000|2022-06-22 12:17:10|568.2||568.4||568.4||568.2||0
1655900240000|2022-06-22 12:17:20|568.2|567.8|567.8|567.6|568.2|567.8|567.8|567.6|9667
1655900250000|2022-06-22 12:17:30|567.6|567.4|567.6|567.2|567.6|567.4|567.4|567.2|745
1655900260000|2022-06-22 12:17:40|567.4|567|567.6|567.2|567.6|567.2|567.4|567|0
1655900270000|2022-06-22 12:17:50|567.4|567|567.4|567|567.6|567|567.4|567|0
1655900280000|2022-06-22 12:18:00|567.2|566.8|567|566.8|567.2|566.8|567|566.8|0
1655900300000|2022-06-22 12:18:20||566.6||566.6||566.6||566.6|0
1655900350000|2022-06-22 12:19:10|566.8||567||567||566.8||1121
1655900360000|2022-06-22 12:19:20|566.8|566.4|567|566.6|567|566.6|566.6|566.4|9783
1655900370000|2022-06-22 12:19:30|566.8||566.8||566.8||566.8||0
1655900430000|2022-06-22 12:20:30|567||566.8||567||566.8||1092
1655900480000|2022-06-22 12:21:20||566.4||566.4||566.4||566.4|1002
1655900500000|2022-06-22 12:21:40|566.6||566.6||566.6||566.6||0
1655900510000|2022-06-22 12:21:50|566.8|566.6|566.8|566.4|566.8|566.6|566.8|566.4|1844
1655900520000|2022-06-22 12:22:00|566.6||566.6||566.6||566.6||842
1655900530000|2022-06-22 12:22:10|566.8|566.6|567|566.6|567|566.8|566.8|566.6|8650
1655900540000|2022-06-22 12:22:20|566.8||567||567||566.8||9500
1655900550000|2022-06-22 12:22:30|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|13932
1655900560000|2022-06-22 12:22:40|567.4|567|567.2|567|567.4|567|567.2|567|4168
1655900570000|2022-06-22 12:22:50|567.4|567.2|567.4|567|567.6|567.2|567.4|567|0
1655900620000|2022-06-22 12:23:40|||||||||1500
1655900640000|2022-06-22 12:24:00|567.2||567.2||567.2||567.2||0
1655900660000|2022-06-22 12:24:20|||||||||161
1655900680000|2022-06-22 12:24:40|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567.2|92
1655900730000|2022-06-22 12:25:30||567.4||567.2||567.4||567.2|200
1655900740000|2022-06-22 12:25:40|567.4|567|567.2|567|567.6|567|567.2|567|2846
1655900750000|2022-06-22 12:25:50|567.4||567.4||567.4||567.4||0
1655900760000|2022-06-22 12:26:00|567.2||567.4||567.4||567.2||0
1655900770000|2022-06-22 12:26:10|567.2||567.2||567.2||567.2||0
1655900780000|2022-06-22 12:26:20|||||||||977
1655900820000|2022-06-22 12:27:00|567.4|567.2|567.4|567|567.6|567.2|567.4|567|4508
1655900890000|2022-06-22 12:28:10|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|1327
1655900940000|2022-06-22 12:29:00||567.6||567.6||567.6||567.4|0
1655900980000|2022-06-22 12:29:40|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.4|252
1655900990000|2022-06-22 12:29:50|||||||||544
1655901000000|2022-06-22 12:30:00|567.8||567.6||567.8||567.6||3032
1655901010000|2022-06-22 12:30:10|567.4|567.2|567.4|567.2|567.4|567.2|567.4|567.2|2894
1655901020000|2022-06-22 12:30:20|567.2|567|566.8|566.6|567.2|567|566.8|566.4|7332
1655901030000|2022-06-22 12:30:30|567|566.4|567|566.6|567|566.8|566.8|566.4|0
1655901060000|2022-06-22 12:31:00|566.8|566.4|566.8|566.6|567|566.6|566.8|566.4|0
1655901070000|2022-06-22 12:31:10||566.4||566.6||566.6||566.4|0
1655901100000|2022-06-22 12:31:40|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.4|400
1655901110000|2022-06-22 12:31:50|566.8||566.8||566.8||566.6||4299
1655901160000|2022-06-22 12:32:40||566.6||566.4||566.6||566.4|421
1655901170000|2022-06-22 12:32:50||566.6||566.6||566.6||566.6|0
1655901180000|2022-06-22 12:33:00|||||||||523
1655901190000|2022-06-22 12:33:10||566.4||566.4||566.4||566.4|1540
1655901210000|2022-06-22 12:33:30||566.6||566.6||566.6||566.4|0
1655901220000|2022-06-22 12:33:40||566.4||566.6||566.6||566.4|4773
1655901230000|2022-06-22 12:33:50|567|566.8|567.2|566.8|567.2|567|567|566.8|2356
1655901240000|2022-06-22 12:34:00|567.4|567|567.4|567|567.4|567|567.4|566.8|146
1655901260000|2022-06-22 12:34:20|567.2|567.2|567.6|567.4|567.8|567.4|567.2|567.2|51
1655901270000|2022-06-22 12:34:30|567.8||567.8||567.8||567.8||3000
1655901280000|2022-06-22 12:34:40|567.6||567.8||567.8||567.6||0
1655901310000|2022-06-22 12:35:10|567.6|567.6|567.8|567.4|567.8|567.6|567.6|567.4|875
1655901330000|2022-06-22 12:35:30|567.6||567.6||567.6||567.6||0
1655901340000|2022-06-22 12:35:40|567.8|567.6|567.6|567.2|567.8|567.6|567.6|567.2|21243
1655901350000|2022-06-22 12:35:50||567.4||567.4||567.4||567.2|3471
1655901360000|2022-06-22 12:36:00|567.8|567.8|567.6|567.4|568|567.8|567.6|567.4|20000
1655901380000|2022-06-22 12:36:20|567.8|567.6|568|567.6|568|567.6|567.8|567.6|1534
1655901400000|2022-06-22 12:36:40|567.8||567.8||567.8||567.8||4569
1655901410000|2022-06-22 12:36:50|||||||||124471
1655901420000|2022-06-22 12:37:00|||||||||1425
1655901440000|2022-06-22 12:37:20|567.6|567.4|567.6|567.4|567.8|567.4|567.6|567.4|23667
1655901450000|2022-06-22 12:37:30|567.8|567.6|567.8|567.6|567.8|567.6|567.6|567.6|928
1655901460000|2022-06-22 12:37:40|568|567.8|568.4|568|568.4|568.2|568|567.6|37158
1655901500000|2022-06-22 12:38:20||568.2||568.2||568.2||568.2|500
1655901540000|2022-06-22 12:39:00||568||568||568||568|43
1655901570000|2022-06-22 12:39:30||568.2||568.2||568.2||568.2|0
1655901590000|2022-06-22 12:39:50|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.4|3065
1655901600000|2022-06-22 12:40:00||568.6||568.6||568.6||568.6|0
1655901610000|2022-06-22 12:40:10|||||||||723
1655901640000|2022-06-22 12:40:40||568.4||568.6||568.6||568.4|2318
1655901670000|2022-06-22 12:41:10|||||||||920
1655901680000|2022-06-22 12:41:20|568.6|568.4|568.6|568.4|568.6|568.4|568.6|568.4|0
1655901720000|2022-06-22 12:42:00|568.4|568.2|568.4|568.2|568.6|568.2|568.4|568.2|14314
1655901750000|2022-06-22 12:42:30|568.6|568.4|569|568.6|569|568.6|568.6|568.4|11985
1655901760000|2022-06-22 12:42:40||568.8||568.8||568.8||568.8|0
1655901770000|2022-06-22 12:42:50|569.2|568.6|569|568.8|569.2|568.8|568.8|568.6|5869
1655901780000|2022-06-22 12:43:00|569.2||569.2||569.2||569.2||77
1655901820000|2022-06-22 12:43:40|569.4|569|569.4|569|569.4|569.2|569.4|569|990
1655901830000|2022-06-22 12:43:50|569.2||569.4||569.4||569.2||0
1655901860000|2022-06-22 12:44:20||569.2||569.2||569.2||569.2|0
1655901870000|2022-06-22 12:44:30|569.6||569.6||569.6||569.6||1
1655901880000|2022-06-22 12:44:40|569.4|569.4|569.4|569.2|569.4|569.4|569.4|569.2|953
1655901890000|2022-06-22 12:44:50|569.6|569.4|569.6|569.4|569.6|569.4|569.6|569.4|77
1655901900000|2022-06-22 12:45:00|569.8||569.8||569.8||569.8||376
1655901910000|2022-06-22 12:45:10||569.6||569.6||569.6||569.6|0
1655901930000|2022-06-22 12:45:30||569.4||569.4||569.4||569.4|3197
1655901940000|2022-06-22 12:45:40|||||||||1000
1655901960000|2022-06-22 12:46:00||569.6||569.6||569.6||569.6|0
1655902010000|2022-06-22 12:46:50|569.6|569.4|569.6|569.4|569.8|569.4|569.6|569.4|1867
1655902080000|2022-06-22 12:48:00|569.8|569.6|569.8|569.6|569.8|569.6|569.6|569.4|10047
1655902090000|2022-06-22 12:48:10|570||570||570||570||125
1655902110000|2022-06-22 12:48:30||569.8||569.6||569.8||569.6|36
1655902120000|2022-06-22 12:48:40|569.8||570||570||569.8||0
1655902150000|2022-06-22 12:49:10|569.8||569.8||569.8||569.8||0
1655902180000|2022-06-22 12:49:40|569.6|569.4|569.8|569.6|569.8|569.6|569.6|569.4|13049
1655902190000|2022-06-22 12:49:50||569.4||569.4||569.4||569.4|0
1655902240000|2022-06-22 12:50:40|570|569.6|569.8|569.4|570|569.8|569.8|569.4|6396
1655902250000|2022-06-22 12:50:50|569.6||569.6||569.6||569.6||0
1655902270000|2022-06-22 12:51:10|||||||||325
1655902290000|2022-06-22 12:51:30|569.8|569.6|570|569.8|570|569.8|569.8|569.6|1830
1655902300000|2022-06-22 12:51:40||569.6||569.8||569.8||569.6|92
1655902320000|2022-06-22 12:52:00||569.6||569.8||569.8||569.6|21
1655902370000|2022-06-22 12:52:50|570.2|570.2|570.4|570|570.6|570.2|570.2|570|2645
1655902400000|2022-06-22 12:53:20|570.2|569.8|570.2|569.8|570.4|569.8|570|569.8|9181
1655902410000|2022-06-22 12:53:30|570|569.6|569.8|569.6|570|569.6|569.8|569.6|3624
1655902430000|2022-06-22 12:53:50|569.6|569.4|569.6|569.4|569.6|569.4|569.6|569.4|1782
1655902470000|2022-06-22 12:54:30|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569.2|7752
1655902500000|2022-06-22 12:55:00|569.2|569|569.2|569|569.4|569|569.2|568.8|6156
1655902530000|2022-06-22 12:55:30|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569.2|1725
1655902550000|2022-06-22 12:55:50|569.6|569|569.8|569.4|569.8|569.4|569.6|569|5139
1655902560000|2022-06-22 12:56:00|570|569.6|570|569.8|570|569.8|570|569.6|493
1655902570000|2022-06-22 12:56:10|||||||||2013
1655902600000|2022-06-22 12:56:40|570.2||570.2||570.2||570.2||0
1655902620000|2022-06-22 12:57:00|||||||||1000
1655902630000|2022-06-22 12:57:10|570.4|570|570.4|570.2|570.4|570.2|570.4|570|600
1655902640000|2022-06-22 12:57:20|570.6|570.4|570.6|570.2|570.6|570.4|570.4|570.2|3118
1655902680000|2022-06-22 12:58:00||570.4||570.4||570.4||570.2|123
1655902690000|2022-06-22 12:58:10||570.2||570.2||570.4||570.2|0
1655902700000|2022-06-22 12:58:20||570.4||570.4||570.4||570.4|0
1655902720000|2022-06-22 12:58:40|570.8|570.6|570.8|570.6|570.8|570.6|570.8|570.6|0
1655902740000|2022-06-22 12:59:00|570.6|570.4|570.8|570.4|570.8|570.4|570.6|570.4|106
1655902750000|2022-06-22 12:59:10|570.6||570.8||570.8||570.6||0
1655902800000|2022-06-22 13:00:00|570.6|570.2|570.4|570.2|570.6|570.2|570.4|570|1568
1655902830000|2022-06-22 13:00:30||570||570||570||570|0
1655902840000|2022-06-22 13:00:40||570.2||570.2||570.2||570.2|0
1655902850000|2022-06-22 13:00:50||570||570||570||570|17
1655902860000|2022-06-22 13:01:00|570.6|570.2|570.6|570.2|570.6|570.4|570.4|570.2|7510
1655902880000|2022-06-22 13:01:20||570.4||570.4||570.4||570.4|0
1655902890000|2022-06-22 13:01:30||570.2||570.2||570.2||570.2|25
1655902930000|2022-06-22 13:02:10|570.4|570|570.2|570|570.6|570|570.2|569.8|27152
1655902960000|2022-06-22 13:02:40|||||||||144
1655902980000|2022-06-22 13:03:00|||||||||2130
1655902990000|2022-06-22 13:03:10||569.8||569.8||569.8||569.8|0
1655903000000|2022-06-22 13:03:20|||||||||200
1655903010000|2022-06-22 13:03:30|570||570||570||570||0
1655903040000|2022-06-22 13:04:00|569.8|569.6|569.8|569.4|569.8|569.6|569.8|569.4|19001
1655903050000|2022-06-22 13:04:10|569.6|569.2|569.4|569|569.6|569.2|569.4|569|1168
1655903060000|2022-06-22 13:04:20|569.2||569.2||569.2||569.2||0
1655903070000|2022-06-22 13:04:30|569.4|569.2|569|568.8|569.6|569.2|569|568.8|17186
1655903080000|2022-06-22 13:04:40|568.8|568.6|568.8|568.6|568.8|568.6|568.8|568.6|0
1655903090000|2022-06-22 13:04:50|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.4|3184
1655903100000|2022-06-22 13:05:00|568.6|568.2|568.4|568|568.6|568.2|568.4|568|2056
1655903110000|2022-06-22 13:05:10|568.2||568.4||568.4||568.2||0
1655903120000|2022-06-22 13:05:20|568.2||568.4||568.4||568.2||50
1655903130000|2022-06-22 13:05:30|568.2||568.2||568.2||568.2||0
1655903170000|2022-06-22 13:06:10|568.4|568.2|568.6|568.2|568.6|568.4|568.4|568|7704
1655903180000|2022-06-22 13:06:20|568.4|568|568.4|568|568.4|568|568.4|568|0
1655903190000|2022-06-22 13:06:30|568.2||568.4||568.4||568.2||0
1655903200000|2022-06-22 13:06:40|568.2||568.4||568.4||568.2||0
1655903210000|2022-06-22 13:06:50|568.2||568.2||568.4||568.2||0
1655903220000|2022-06-22 13:07:00|||||||||588
1655903240000|2022-06-22 13:07:20|568.4|568.2|568.4|568.2|568.6|568.2|568.4|568.2|283
1655903270000|2022-06-22 13:07:50||568||568||568||568|20
1655903310000|2022-06-22 13:08:30||568.2||568||568.2||568|0
1655903320000|2022-06-22 13:08:40|568.6|568.2|568.6|568.4|568.6|568.4|568.6|568|7492
1655903330000|2022-06-22 13:08:50|568.8||568.8||568.8||568.8||0
1655903340000|2022-06-22 13:09:00|568.6||568.8||568.8||568.6||0
1655903350000|2022-06-22 13:09:10|568.6||568.8||568.8||568.6||0
1655903360000|2022-06-22 13:09:20|569|568.6|568.8|568.4|569|568.6|568.8|568.4|346
1655903380000|2022-06-22 13:09:40|569|568.6|569|568.6|569|568.8|569|568.6|277
1655903390000|2022-06-22 13:09:50|568.8|568.4|569|568.6|569|568.6|568.8|568.4|0
1655903400000|2022-06-22 13:10:00||568.8||568.6||568.8||568.6|0
1655903420000|2022-06-22 13:10:20|568.8||568.8||568.8||568.8||0
1655903450000|2022-06-22 13:10:50|||||||||126
1655903460000|2022-06-22 13:11:00|569|568.8|569.2|568.8|569.2|568.8|569|568.8|1075
1655903490000|2022-06-22 13:11:30|569|568.6|569|568.6|569|568.6|569|568.6|2258
1655903500000|2022-06-22 13:11:40|568.8||569||569||568.8||595
1655903520000|2022-06-22 13:12:00|568.8||568.8||568.8||568.8||0
1655903540000|2022-06-22 13:12:20|569||569||569||569||2224
1655903550000|2022-06-22 13:12:30||568.8||568.6||568.8||568.6|0
1655903560000|2022-06-22 13:12:40||568.8||568.6||568.8||568.6|1343
1655903580000|2022-06-22 13:13:00||568.8||568.8||568.8||568.8|0
1655903630000|2022-06-22 13:13:50|569.2||569||569.2||569||89
1655903640000|2022-06-22 13:14:00|569.2|569|569.4|569|569.4|569|569.2|569|2498
1655903650000|2022-06-22 13:14:10||569.2||569||569.2||569|0
1655903700000|2022-06-22 13:15:00||569.2||569.2||569.2||569.2|0
1655903710000|2022-06-22 13:15:10|569.2|569|569.2|568.8|569.2|569|569.2|568.8|3956
1655903720000|2022-06-22 13:15:20|569||569.2||569.2||569||409
1655903730000|2022-06-22 13:15:30|569||569||569.2||569||0
1655903750000|2022-06-22 13:15:50|569.2|568.6|568.8|568.6|569.2|568.6|568.8|568.6|3029
1655903760000|2022-06-22 13:16:00|568.6|568.4|568.6|568.4|568.6|568.4|568.6|568.4|6272
1655903790000|2022-06-22 13:16:30|568.4|568.2|568.4|568.2|568.4|568.4|568.4|568.2|2808
1655903820000|2022-06-22 13:17:00|||||||||123471
1655903850000|2022-06-22 13:17:30||568||568||568.2||568|204
1655903870000|2022-06-22 13:17:50||568.2||568.2||568.2||568.2|0
1655903940000|2022-06-22 13:19:00|568.6|568.4|568.4|568.2|568.6|568.4|568.4|568.2|5117
1655903950000|2022-06-22 13:19:10|568.6|568.4|568.4|568.2|568.6|568.4|568.4|568.2|1811
1655903960000|2022-06-22 13:19:20|568.6||568.6||568.6||568.6||0
1655903970000|2022-06-22 13:19:30|568.8|568.4|568.8|568.4|568.8|568.6|568.6|568.4|172
1655903980000|2022-06-22 13:19:40||568.6||568.6||568.6||568.6|0
1655904010000|2022-06-22 13:20:10|||||||||82
1655904020000|2022-06-22 13:20:20|||||||||500
1655904060000|2022-06-22 13:21:00|569|568.8|569|568.6|569|568.8|569|568.6|151
1655904070000|2022-06-22 13:21:10||568.8||568.8||568.8||568.8|0
1655904090000|2022-06-22 13:21:30|568.8|568.6|568.8|568.6|568.8|568.6|568.8|568.6|210
1655904110000|2022-06-22 13:21:50|569||569||569||569||0
1655904120000|2022-06-22 13:22:00|569.2|568.8|569|568.8|569.2|569|569|568.8|809
1655904150000|2022-06-22 13:22:30|569.2|569|569.4|569.2|569.4|569.2|569.2|569|3441
1655904160000|2022-06-22 13:22:40|569.6|569.4|569.4|569.2|569.6|569.4|569.4|569.2|414
1655904210000|2022-06-22 13:23:30|569.2|569|569.2|569|569.2|569|569.2|569|2555
1655904280000|2022-06-22 13:24:40|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569.2|103
1655904290000|2022-06-22 13:24:50|569.2|569|569.2|569|569.2|569|569.2|569|93
1655904300000|2022-06-22 13:25:00|569|568.8|568.8|568.4|569|568.8|568.8|568.4|11074
1655904310000|2022-06-22 13:25:10|569|568.6|568.8|568.6|569|568.6|568.8|568.4|11639
1655904330000|2022-06-22 13:25:30|569||568.8||569||568.8||889
1655904360000|2022-06-22 13:26:00|||||||||325
1655904370000|2022-06-22 13:26:10|568.6|568.4|568.4|568|568.6|568.4|568.4|568|1157
1655904390000|2022-06-22 13:26:30||568.2||568.2||568.2||568.2|0
1655904420000|2022-06-22 13:27:00||568||568||568||568|2741
1655904430000|2022-06-22 13:27:10|568.6|568.2|568.6|568.2|568.6|568.4|568.6|568.2|162
1655904450000|2022-06-22 13:27:30|568.4||568.4||568.6||568.4||2845
1655904460000|2022-06-22 13:27:40||568||568||568.2||568|0
1655904470000|2022-06-22 13:27:50|568.6|568.2|568.8|568.4|568.8|568.4|568.6|568.2|7214
1655904480000|2022-06-22 13:28:00|569|568.6|569.6|569.2|569.6|569.2|569|568.6|1283
1655904490000|2022-06-22 13:28:10|569.4||569.6||569.6||569.4||0
1655904500000|2022-06-22 13:28:20|569.4|569|569.4|569.2|569.4|569.2|569.2|569|1551
1655904510000|2022-06-22 13:28:30|569.6|569.4|569.6|569.2|569.6|569.4|569.4|569.2|3151
1655904520000|2022-06-22 13:28:40|569.4|569.4|569.8|569.4|569.8|569.4|569.4|569.4|0
1655904530000|2022-06-22 13:28:50|570|569.6|570|569.6|570|569.6|569.8|569.6|5517
1655904540000|2022-06-22 13:29:00|569.8||570||570||569.8||0
1655904550000|2022-06-22 13:29:10|569.8|569.8|570|569.6|570|569.8|569.8|569.6|10249
1655904560000|2022-06-22 13:29:20|569.8||570||570||569.8||0
1655904570000|2022-06-22 13:29:30|569.8|569.4|570|569.6|570|569.6|569.6|569.4|14320
1655904580000|2022-06-22 13:29:40||569.8||569.8||569.8||569.8|0
1655904590000|2022-06-22 13:29:50|570.2|570|569.8|569.4|570.2|570|569.6|569.4|23728
1655904600000|2022-06-22 13:30:00|569.6|569.2|569.2|568.8|569.8|569.2|568.8|568.6|78453
1655904610000|2022-06-22 13:30:10|569.4|569|569|568.6|569.8|569.4|568.6|568.4|39913
1655904620000|2022-06-22 13:30:20|568.8|568.8|568.8|568.6|569|568.8|568.8|568.6|0
1655904630000|2022-06-22 13:30:30|569|568.4|568.6|568.2|569|568.8|568.4|568.2|7664
1655904640000|2022-06-22 13:30:40|568.8|568.4|568.2|568|568.8|568.6|568.2|568|1824
1655904650000|2022-06-22 13:30:50|568|567.8|568.2|568|568.2|568|567.6|567.2|7801
1655904660000|2022-06-22 13:31:00|568.4|568.2|568.8|568.4|568.8|568.4|568.2|567.8|13658
1655904670000|2022-06-22 13:31:10|569|568.6|569.2|568.8|569.2|569|569|568.4|5753
1655904680000|2022-06-22 13:31:20|569.4|569|569.8|569.4|569.8|569.4|569.4|569|2440
1655904690000|2022-06-22 13:31:30|569.6|569.2|569.4|569|569.6|569.2|569.2|568.8|3296
1655904700000|2022-06-22 13:31:40|569.2|568.8|569.2|569|569.4|569.2|569|568.8|3068
1655904710000|2022-06-22 13:31:50|569.4|569.2|570|569.6|570|569.8|569.4|569|9360
1655904720000|2022-06-22 13:32:00|570.2|569.8|570.2|570|570.4|570|570|569.6|0
1655904730000|2022-06-22 13:32:10|570.4|570.2|570.8|570.4|571|570.6|570.4|570.2|6619
1655904740000|2022-06-22 13:32:20|570.6|570.2|570.6|570.4|570.8|570.6|570.4|570|11571
1655904750000|2022-06-22 13:32:30|570.4|570.2|570.6|570.2|570.6|570.2|570.2|569.8|3639
1655904760000|2022-06-22 13:32:40||570.4||570.2||570.4||570.2|0
1655904770000|2022-06-22 13:32:50|570.8|570.4|570.8|570.6|571|570.6|570.8|570.2|566
1655904780000|2022-06-22 13:33:00|571|570.8|571.8|571.4|571.8|571.4|571|570.8|26099
1655904790000|2022-06-22 13:33:10|571.6|571.2|571.6|571.2|572|571.6|571.6|571.2|7465
1655904800000|2022-06-22 13:33:20|571.4|571|571.8|571.4|571.8|571.4|571|570.8|8197
1655904810000|2022-06-22 13:33:30|571.6|571.2|571.8|571.4|571.8|571.6|571.6|571.2|4746
1655904820000|2022-06-22 13:33:40|571.6|571.2|571.2|570.8|571.8|571.2|571.2|570.8|3377
1655904830000|2022-06-22 13:33:50|571|571|571|570.8|571.2|571|571|570.8|1832
1655904840000|2022-06-22 13:34:00|570.8|570.6|571.2|570.8|571.2|571|570.8|570.6|3
1655904850000|2022-06-22 13:34:10|571||571||571.2||571||48
1655904870000|2022-06-22 13:34:30|570.8|570.6|570.4|570|571|570.6|570|569.6|14470
1655904880000|2022-06-22 13:34:40|570.6|570.2|571|570.6|571|570.6|570.6|570|5351
1655904890000|2022-06-22 13:34:50|571.2|570.8|571.4|571|571.4|571|571|570.6|1470
1655904900000|2022-06-22 13:35:00|571.2||571.4||571.4||571.2||563
1655904910000|2022-06-22 13:35:10|571.2|570.8|571|570.6|571.4|570.8|571|570.6|2680
1655904920000|2022-06-22 13:35:20|570.8|570.4|570.6|570.4|571|570.4|570.6|570.2|5124
1655904930000|2022-06-22 13:35:30|570.8|570.6|571|570.8|571|570.8|570.8|570.6|1836
1655904940000|2022-06-22 13:35:40|570.8|570.6|570.8|570.4|570.8|570.6|570.8|570.4|255
1655904950000|2022-06-22 13:35:50|571|570.6|571|570.8|571|570.8|571|570.4|3572
1655904960000|2022-06-22 13:36:00|570.8|570.6|571.2|570.8|571.2|571|570.8|570.4|1222
1655904970000|2022-06-22 13:36:10||571||571||571||570.8|0
1655904980000|2022-06-22 13:36:20|571|570.8|571|570.8|571.2|571|571|570.6|2372
1655904990000|2022-06-22 13:36:30|571.2|571|571.2|570.8|571.2|571|571|570.6|3644
1655905000000|2022-06-22 13:36:40|571.4|571|571.4|571.2|571.6|571.2|571.4|571|2351
1655905010000|2022-06-22 13:36:50|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.2|0
1655905020000|2022-06-22 13:37:00|571.6|571.2|571.6|571.2|571.6|571.2|571.4|571.2|4232
1655905030000|2022-06-22 13:37:10|571.4|571|571.2|571|571.6|571.2|571.2|570.8|14468
1655905040000|2022-06-22 13:37:20||570.8||571||571||570.8|0
1655905050000|2022-06-22 13:37:30|571.4|571.2|571.8|571.4|571.8|571.4|571.4|571.2|4422
1655905060000|2022-06-22 13:37:40|571.6|571.6|572|571.8|572|571.8|571.6|571.4|9011
1655905070000|2022-06-22 13:37:50|572.2|571.6|572|571.8|572.2|571.8|572|571.6|0
1655905080000|2022-06-22 13:38:00|||||||||1312
1655905090000|2022-06-22 13:38:10|572.2|572|572.2|571.8|572.2|572|572.2|571.8|305
1655905100000|2022-06-22 13:38:20|572|571.6|571.6|571.4|572.2|571.6|571.6|571.4|17432
1655905110000|2022-06-22 13:38:30|571.4|571.2|571.6|571.4|571.8|571.4|571.4|571.2|12403
1655905120000|2022-06-22 13:38:40|571.8|571.2|571.8|571.6|572|571.8|571.8|571.2|1339
1655905130000|2022-06-22 13:38:50|572||571.8||572||571.8||0
1655905140000|2022-06-22 13:39:00|572|571.8|572|571.8|572|571.8|571.8|571.6|4035
1655905150000|2022-06-22 13:39:10|572.2|571.6|572|571.6|572.2|571.6|572|571.6|14093
1655905160000|2022-06-22 13:39:20|571.8|571.4|570.6|570.2|572|571.4|570.6|570.2|11478
1655905170000|2022-06-22 13:39:30|570.4||570.6||570.6||570.4||0
1655905180000|2022-06-22 13:39:40|570.4|570.4|570.6|570.4|570.6|570.4|570.4|570.4|0
1655905190000|2022-06-22 13:39:50|570.4|570.2|570.6|570.2|570.8|570.4|570.4|570.2|136
1655905200000|2022-06-22 13:40:00|570.8|570.4|571|570.8|571.4|571|570.8|570.4|4185
1655905210000|2022-06-22 13:40:10|571.2||571.2||571.2||571||0
1655905220000|2022-06-22 13:40:20|571|570.6|571|570.6|571.2|570.6|570.8|570.6|4509
1655905230000|2022-06-22 13:40:30|570.8|570.4|570.8|570.4|570.8|570.6|570.8|570.4|0
1655905250000|2022-06-22 13:40:50|570.6|570.2|570.2|569.8|570.6|570.2|570|569.8|1414
1655905260000|2022-06-22 13:41:00|570|569.6|569.6|569.4|570.2|569.6|569.6|569.2|8183
1655905270000|2022-06-22 13:41:10|569.4|569.2|569|568.8|569.4|569.2|569|568.6|4456
1655905280000|2022-06-22 13:41:20|568.8|568.6|568.8|568.6|569|568.8|568.8|568.6|3673
1655905290000|2022-06-22 13:41:30|569|568.8|569.2|568.8|569.4|569.2|569|568.8|6213
1655905300000|2022-06-22 13:41:40|569.4|569|569|568.6|569.4|569|569|568.6|5296
1655905310000|2022-06-22 13:41:50|568.8|568.8|569|568.8|569.4|569|568.8|568.6|3583
1655905320000|2022-06-22 13:42:00|569.2|569|569.4|569.2|569.4|569.2|569.2|569|535
1655905330000|2022-06-22 13:42:10|569.6|569.4|569.6|569.2|570|569.8|569.4|569.2|5687
1655905340000|2022-06-22 13:42:20|569.4|569.4|569.6|569.2|569.6|569.4|569.4|569.2|0
1655905350000|2022-06-22 13:42:30|569.4|569.4|569.4|569.2|569.6|569.4|569.4|569.2|1779
1655905360000|2022-06-22 13:42:40|569.6|569.4|569.6|569.4|569.6|569.4|569.6|569.4|1434
1655905370000|2022-06-22 13:42:50|569.8|569.6|570.2|569.8|570.2|569.8|569.8|569.6|2418
1655905380000|2022-06-22 13:43:00|570|569.6|569.6|569.4|570|569.6|569.6|569.2|1983
1655905390000|2022-06-22 13:43:10|569.8|569.6|569.6|569.2|570|569.6|569.4|569.2|990
1655905400000|2022-06-22 13:43:20|569.4|569|569.4|569|569.4|569.2|569.4|569|0
1655905410000|2022-06-22 13:43:30|569.2|569.2|569.6|569.2|569.8|569.4|569.2|569.2|149
1655905420000|2022-06-22 13:43:40|569.8|569.4|569.6|569.2|569.8|569.4|569.4|569|475
1655905430000|2022-06-22 13:43:50|569.4|569|569.4|569.2|569.6|569.2|569.4|569|0
1655905440000|2022-06-22 13:44:00||569||569.2||569.2||569|0
1655905450000|2022-06-22 13:44:10|569.6|569|570|569.6|570|569.6|569.6|569|2245
1655905460000|2022-06-22 13:44:20|569.8|569.8|569.8|569.6|569.8|569.8|569.8|569.6|1749
1655905470000|2022-06-22 13:44:30|570|569.8|570|569.8|570.2|569.8|570|569.6|2600
1655905480000|2022-06-22 13:44:40||569.6||569.8||569.8||569.6|0
1655905490000|2022-06-22 13:44:50|569.8|569.6|569.8|569.6|569.8|569.6|569.8|569.6|0
1655905500000|2022-06-22 13:45:00|570|569.4|570.4|570|570.4|570|569.6|569.4|8272
1655905510000|2022-06-22 13:45:10|570.6|570.2|570.8|570.4|571|570.6|570.4|570|1487
1655905520000|2022-06-22 13:45:20|570.6|570.2|570.6|570.2|570.8|570.4|570.4|570|1734
1655905530000|2022-06-22 13:45:30|570.8|570.4|570.8|570.4|570.8|570.4|570.8|570.2|468
1655905540000|2022-06-22 13:45:40|571|570.6|570.6|570.4|571|570.6|570.6|570.4|1132
1655905550000|2022-06-22 13:45:50|570.8|570.6|570.4|570.2|570.8|570.6|570.4|570.2|5459
1655905560000|2022-06-22 13:46:00|570.6|570.4|570.6|570.2|570.8|570.4|570.4|570.2|8099
1655905570000|2022-06-22 13:46:10|570.4|570|569.6|569.2|570.6|570|569.6|569.2|18934
1655905580000|2022-06-22 13:46:20|569.8|569.4|569.8|569.4|569.8|569.6|569.6|569.4|178
1655905590000|2022-06-22 13:46:30|570|569.6|569.4|569.2|570|569.8|569.4|569.2|1326
1655905600000|2022-06-22 13:46:40|569.6||569.4||569.6||569.4||1750
1655905610000|2022-06-22 13:46:50|569.2|569|569.4|569|569.4|569|569.2|568.8|1556
1655905620000|2022-06-22 13:47:00|569.6|569.2|569.4|569.2|569.6|569.2|569.2|568.8|2325
1655905630000|2022-06-22 13:47:10|569.6|569.4|569.4|569|569.8|569.6|569.2|569|189
1655905640000|2022-06-22 13:47:20||569.2||569.2||569.2||569|0
1655905650000|2022-06-22 13:47:30|569.6|569.4|569.8|569.6|570|569.6|569.6|569.4|6294
1655905660000|2022-06-22 13:47:40|570|569.4|569.6|569.4|570|569.4|569.6|569.2|620
1655905670000|2022-06-22 13:47:50|569.8|569.2|570|569.6|570|569.6|569.8|569.2|7376
1655905680000|2022-06-22 13:48:00|570.2|569.8|570.2|570|570.4|570|570.2|569.8|0
1655905690000|2022-06-22 13:48:10|570|569.8|569.8|569.6|570|569.8|569.6|569.4|12592
1655905700000|2022-06-22 13:48:20|569.6|569.4|569.6|569.4|569.8|569.6|569.6|569.4|6462
1655905710000|2022-06-22 13:48:30|569.4|569.2|569.4|569.2|569.6|569.4|569.2|569|10100
1655905720000|2022-06-22 13:48:40|569.6||569.6||569.6||569.4||0
1655905730000|2022-06-22 13:48:50|569.8|569.4|570|569.8|570.2|569.8|569.8|569.4|10359
1655905740000|2022-06-22 13:49:00|569.8|569.6|569.6|569.2|569.8|569.6|569.4|569|6183
1655905750000|2022-06-22 13:49:10|569.4|569.4|569.8|569.4|569.8|569.6|569.4|569.4|172
1655905760000|2022-06-22 13:49:20|569.6||569.8||569.8||569.6||0
1655905770000|2022-06-22 13:49:30|570|569.6|570.2|569.8|570.2|569.8|570|569.4|1352
1655905780000|2022-06-22 13:49:40|570|569.6|569.6|569.2|570|569.6|569.4|569.2|11257
1655905790000|2022-06-22 13:49:50|569.8|569.4|569.6|569.4|569.8|569.6|569.6|569.4|6000
1655905800000|2022-06-22 13:50:00|569.8|569.2|569.6|569.2|569.8|569.6|569.4|569.2|6617
1655905810000|2022-06-22 13:50:10|569.8|569.4|569.6|569.4|569.8|569.6|569.6|569.2|2076
1655905820000|2022-06-22 13:50:20|569.8|569.6|569.8|569.6|569.8|569.6|569.6|569.2|1432
1655905830000|2022-06-22 13:50:30|570|569.8|569.8|569.6|570|569.8|569.8|569.6|234
1655905840000|2022-06-22 13:50:40|570|569.4|569.6|569.2|570|569.6|569.6|569.2|969
1655905850000|2022-06-22 13:50:50|569.4|569|568.6|568.2|569.4|569|568.2|568|72370
1655905860000|2022-06-22 13:51:00|568.4|568|568.8|568.4|568.8|568.6|568.2|568|27490
1655905870000|2022-06-22 13:51:10|568.6|568.2|568.6|568.2|568.6|568.2|568.4|568.2|500
1655905880000|2022-06-22 13:51:20|568.4|568.4|568.6|568.4|568.6|568.4|568.4|568.2|1105
1655905890000|2022-06-22 13:51:30|568.4|568.2|568.4|568.2|568.6|568.2|568.4|568.2|90
1655905900000|2022-06-22 13:51:40|568.6|568|568.6|568.2|568.6|568.2|568.6|568|6671
1655905910000|2022-06-22 13:51:50|568.8|568.4|568.8|568.6|569|568.8|568.8|568.2|2505
1655905920000|2022-06-22 13:52:00|569|568.8|569|568.6|569.2|568.8|568.8|568.6|14857
1655905930000|2022-06-22 13:52:10|568.8|568.4|569|568.6|569|568.8|568.8|568.4|24155
1655905940000|2022-06-22 13:52:20|569.2|568.8|569.2|569|569.4|569|569.2|568.8|3070
1655905950000|2022-06-22 13:52:30|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569|630
1655905960000|2022-06-22 13:52:40|569.6|569.4|569.8|569.6|569.8|569.6|569.4|569.2|3639
1655905970000|2022-06-22 13:52:50|570|569.8|570.2|569.8|570.2|569.8|570|569.8|11
1655905980000|2022-06-22 13:53:00|570|570|570.2|570|570.2|570|570|569.8|0
1655905990000|2022-06-22 13:53:10|570.4|570.2|570.4|570|570.6|570.2|570|569.6|14056
1655906000000|2022-06-22 13:53:20|570.2|570.2|570.6|570.4|570.6|570.4|570.2|570.2|0
1655906010000|2022-06-22 13:53:30|570.4|570.2|570.8|570.4|570.8|570.4|570.4|570.2|866
1655906020000|2022-06-22 13:53:40|570.6||570.8||570.8||570.6||1500
1655906030000|2022-06-22 13:53:50|570.6|570.2|570.6|570.2|570.8|570.2|570.4|570.2|19749
1655906040000|2022-06-22 13:54:00|570.8|570.4|570.6|570.2|570.8|570.6|570.6|570.2|9849
1655906050000|2022-06-22 13:54:10|570.8|570.4|571.4|571|571.4|571|570.8|570.4|2394
1655906060000|2022-06-22 13:54:20||571.2||571.2||571.2||571.2|0
1655906070000|2022-06-22 13:54:30|571.6|571.4|571.8|571.6|571.8|571.6|571.6|571.2|107
1655906080000|2022-06-22 13:54:40|572|571.8|572.2|571.8|572.2|571.8|572|571.8|0
1655906090000|2022-06-22 13:54:50|572|571.6|572|571.6|572|571.6|572|571.6|0
1655906100000|2022-06-22 13:55:00|572.2|571.8|572.2|571.8|572.2|572|572|571.8|1121
1655906110000|2022-06-22 13:55:10|572|571.6|571.6|571.2|572.2|571.8|571.4|571.2|5392
1655906120000|2022-06-22 13:55:20|571.4|571.4|571.4|571|571.4|571.4|571.4|571|3951
1655906130000|2022-06-22 13:55:30|571.2||571.4||571.4||571.2||0
1655906140000|2022-06-22 13:55:40|571.2|571.2|571.6|571.2|571.6|571.2|571.2|571|9097
1655906150000|2022-06-22 13:55:50|571.4|571.4|571.4|571|571.4|571.4|571.2|571|1090
1655906160000|2022-06-22 13:56:00|571.2|570.8|571|570.6|571.4|570.8|570.8|570.4|3453
1655906170000|2022-06-22 13:56:10|571.2|570.8|571.2|570.8|571.2|570.8|571|570.6|7251
1655906180000|2022-06-22 13:56:20|571|571|571.4|571.2|571.4|571.2|571|571|1915
1655906190000|2022-06-22 13:56:30|571.6|571.4|571.6|571.4|571.6|571.4|571.6|571.4|0
1655906200000|2022-06-22 13:56:40|571.4|571.2|571.6|571.2|571.6|571.4|571.4|571.2|2865
1655906210000|2022-06-22 13:56:50||571.4||571.4||571.4||571.2|0
1655906220000|2022-06-22 13:57:00|571.8|571.6|571.8|571.6|571.8|571.6|571.8|571.4|108
1655906230000|2022-06-22 13:57:10|572|571.4|572.2|571.8|572.2|571.8|572|571.4|1500
1655906240000|2022-06-22 13:57:20|572|571.6|572|571.8|572|571.8|572|571.6|0
1655906250000|2022-06-22 13:57:30|571.8|571.6|571.8|571.4|571.8|571.6|571.6|571.4|9455
1655906260000|2022-06-22 13:57:40||571.6||571.6||571.6||571.6|0
1655906270000|2022-06-22 13:57:50|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.4|3517
1655906280000|2022-06-22 13:58:00|571.6|571.2|571.6|571.2|571.6|571.2|571.4|571.2|4061
1655906290000|2022-06-22 13:58:10|571.4|571|571.2|571|571.4|571|571.2|571|1655
1655906310000|2022-06-22 13:58:30|571|570.8|571|570.6|571|570.8|571|570.6|629
1655906320000|2022-06-22 13:58:40|571.2|570.8|571.4|571.2|571.4|571.2|571.2|570.8|9171
1655906330000|2022-06-22 13:58:50|571.2|571|571.2|571|571.2|571|571.2|570.8|18410
1655906340000|2022-06-22 13:59:00||570.8||570.8||570.8||570.8|0
1655906350000|2022-06-22 13:59:10||571||570.8||571||570.8|0
1655906360000|2022-06-22 13:59:20|571||571||571||571||0
1655906370000|2022-06-22 13:59:30|570.8|570.6|570.8|570.4|570.8|570.6|570.6|570.4|4652
1655906380000|2022-06-22 13:59:40|570.6||570.8||570.8||570.6||0
1655906390000|2022-06-22 13:59:50|570.6|570.2|570.8|570.4|570.8|570.4|570.4|570|28
1655906400000|2022-06-22 14:00:00|570.6|570.2|570.8|570.4|570.8|570.4|570.6|570.2|0
1655906410000|2022-06-22 14:00:10|570.6|570.2|570.8|570.4|571|570.6|570.6|570.2|6577
1655906420000|2022-06-22 14:00:20|570.6|570.2|570.6|570.4|570.8|570.4|570.4|570.2|1680
1655906430000|2022-06-22 14:00:30||570.2||570.2||570.4||570.2|1596
1655906440000|2022-06-22 14:00:40||570.4||570.4||570.4||570.2|0
1655906460000|2022-06-22 14:01:00|570.8||570.8||570.8||570.8||2867
1655906470000|2022-06-22 14:01:10|570.6|570.2|570|569.6|570.6|570.2|570|569.6|12412
1655906480000|2022-06-22 14:01:20|569.8||569.8||569.8||569.8||0
1655906490000|2022-06-22 14:01:30|570||570||570||570||2000
1655906500000|2022-06-22 14:01:40|569.8|569.4|569.6|569.2|569.8|569.4|569.6|569.2|3697
1655906510000|2022-06-22 14:01:50|569.8|569.4|569.8|569.6|570|569.8|569.8|569.4|1121
1655906520000|2022-06-22 14:02:00||569.4||569.4||569.4||569.4|0
1655906530000|2022-06-22 14:02:10|569.6|569.2|569.4|569.2|569.8|569.2|569.2|569|13014
1655906540000|2022-06-22 14:02:20|569.2|569|569|568.8|569.2|569|569|568.6|1668
1655906550000|2022-06-22 14:02:30|569.2|568.6|569.2|568.8|569.2|568.8|569|568.6|154
1655906560000|2022-06-22 14:02:40|569|568.6|569|568.6|569|568.6|569|568.6|806
1655906570000|2022-06-22 14:02:50|569.2|568.8|568.8|568.4|569.2|568.8|568.6|568.4|5952
1655906580000|2022-06-22 14:03:00|568.6|568.6|569|568.8|569|568.8|568.6|568.6|972
1655906590000|2022-06-22 14:03:10|569.2|569|569.4|569.2|569.6|569.2|569.2|569|52
1655906600000|2022-06-22 14:03:20|569.2|569|569.2|569|569.2|569|569.2|569|0
1655906610000|2022-06-22 14:03:30|569.4||569.4||569.4||569.4||0
1655906620000|2022-06-22 14:03:40|569.2|568.8|569.4|569.2|569.6|569.2|569.2|568.8|7502
1655906630000|2022-06-22 14:03:50||569||569||569||569|0
1655906640000|2022-06-22 14:04:00||569.2||569.2||569.2||569.2|0
1655906650000|2022-06-22 14:04:10|569.2|569|570|569.6|570|569.6|569.2|569|2936
1655906670000|2022-06-22 14:04:30|569.8|569.4|569.6|569.4|569.8|569.4|569.6|569.2|3068
1655906680000|2022-06-22 14:04:40|569.8|569.6|570|569.6|570|569.8|569.8|569.6|126
1655906690000|2022-06-22 14:04:50|569.8|569.4|569.8|569.4|569.8|569.4|569.6|569.4|0
1655906700000|2022-06-22 14:05:00|569.6|569.6|569.4|569|570|569.6|569.4|569|5808
1655906710000|2022-06-22 14:05:10|569.2|569.2|569.4|569|569.4|569.2|569.2|569|464
1655906720000|2022-06-22 14:05:20|569.2||569.4||569.4||569.2||0
1655906730000|2022-06-22 14:05:30|569.6|569.2|569.6|569.2|569.6|569.4|569.6|569.2|0
1655906740000|2022-06-22 14:05:40|569.8|569.4|570|569.6|570|569.6|569.8|569.4|2877
1655906750000|2022-06-22 14:05:50|569.8||570||570||569.8||0
1655906760000|2022-06-22 14:06:00|570.2|569.8|570|569.8|570.2|569.8|570|569.8|772
1655906780000|2022-06-22 14:06:20|569.8|569.6|569.8|569.4|569.8|569.6|569.8|569.4|640
1655906790000|2022-06-22 14:06:30|569.6||569.6||569.8||569.6||0
1655906800000|2022-06-22 14:06:40|569.8|569.6|569.6|569.2|569.8|569.6|569.4|569.2|4754
1655906810000|2022-06-22 14:06:50|569.8|569.4|569.8|569.4|570|569.6|569.8|569.4|1016
1655906820000|2022-06-22 14:07:00|570|569.6|569.8|569.6|570.2|569.8|569.8|569.6|1914
1655906830000|2022-06-22 14:07:10|570|569.8|570.4|570.2|570.6|570.2|570|569.6|7373
1655906840000|2022-06-22 14:07:20|570.6|570|570.4|570.2|570.6|570.2|570.4|570|1258
1655906850000|2022-06-22 14:07:30|570.6|570|570.2|570|570.6|570|570.2|570|320
1655906860000|2022-06-22 14:07:40|570.4|570.2|570.8|570.4|570.8|570.4|570.4|570.2|36
1655906870000|2022-06-22 14:07:50|571|570.6|571|570.6|571.2|570.8|571|570.4|55
1655906880000|2022-06-22 14:08:00|571.2|570.8|571.2|570.8|571.4|571|571.2|570.8|0
1655906890000|2022-06-22 14:08:10|571||571.2||571.2||571||0
1655906900000|2022-06-22 14:08:20|571.4|571|571.4|571|571.4|571|571.4|571|0
1655906910000|2022-06-22 14:08:30|571.2|571.2|571.4|571|571.4|571.2|571.2|571|0
1655906920000|2022-06-22 14:08:40|571.2||571.4||571.4||571.2||0
1655906930000|2022-06-22 14:08:50|571.2|571.2|571.6|571.2|571.6|571.4|571.2|571.2|67
1655906940000|2022-06-22 14:09:00|571.8|571.4|571.6|571.2|571.8|571.4|571.6|571.2|0
1655906950000|2022-06-22 14:09:10|571.4|571|571.4|571.2|571.4|571.2|571.2|571|2382
1655906960000|2022-06-22 14:09:20|571.2|571|571.2|571|571.2|571|571.2|571|2902
1655906970000|2022-06-22 14:09:30|571.4|571.2|571.8|571.4|571.8|571.4|571.4|571.2|13
1655906980000|2022-06-22 14:09:40|572|571.6|572|571.6|572|571.6|572|571.6|0
1655906990000|2022-06-22 14:09:50|571.8|571.4|571.8|571.4|571.8|571.4|571.6|571.4|1517
1655907010000|2022-06-22 14:10:10|||||||||5436
1655907020000|2022-06-22 14:10:20|572|571.6|572|571.6|572|571.6|572|571.6|136
1655907030000|2022-06-22 14:10:30|572.2|571.8|572|571.6|572.2|571.8|571.8|571.6|5019
1655907040000|2022-06-22 14:10:40|571.8||571.8||572||571.8||0
1655907050000|2022-06-22 14:10:50|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.4|2335
1655907060000|2022-06-22 14:11:00|571.6|571.2|571.2|570.8|571.8|571.2|571|570.8|24279
1655907070000|2022-06-22 14:11:10|571|571|571.4|571|571.4|571.2|571|571|146
1655907080000|2022-06-22 14:11:20|571.6|571.2|571.6|571.4|571.6|571.4|571.4|571.2|5333
1655907090000|2022-06-22 14:11:30|571.4|571.2|571.4|571.2|571.4|571.2|571.4|571.2|48
1655907100000|2022-06-22 14:11:40|571.2|571|571.2|571|571.2|571|571.2|570.8|679
1655907110000|2022-06-22 14:11:50|571.4|571.2|571.6|571.4|571.6|571.4|571.4|571.2|231
1655907120000|2022-06-22 14:12:00|571.4|571.2|571.6|571.2|571.6|571.4|571.4|571|62
1655907130000|2022-06-22 14:12:10|571.4|571.4|571.6|571.4|571.6|571.4|571.4|571.2|2500
1655907140000|2022-06-22 14:12:20|571.4|571.2|571.6|571.2|571.6|571.2|571.4|571.2|0
1655907150000|2022-06-22 14:12:30|571.8|571.4|572|571.6|572|571.6|571.8|571.4|2532
1655907170000|2022-06-22 14:12:50|571.8|571.4|571.8|571.4|572|571.4|571.8|571.4|681
1655907180000|2022-06-22 14:13:00|571.6|571.6|571.6|571.4|571.8|571.6|571.6|571.4|42
1655907190000|2022-06-22 14:13:10|571.8|571.6|572.2|571.8|572.2|571.8|571.8|571.6|21789
1655907200000|2022-06-22 14:13:20|572||572||572||572||0
1655907210000|2022-06-22 14:13:30|572.2|572|572.4|572.2|572.4|572.2|572.2|572|7607
1655907220000|2022-06-22 14:13:40|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.4|0
1655907230000|2022-06-22 14:13:50|573|572.6|573|572.8|573|572.8|573|572.6|0
1655907240000|2022-06-22 14:14:00|573.2|573|573.2|573|573.2|573|573|572.8|0
1655907250000|2022-06-22 14:14:10|573.4|572.8|573.6|573.2|573.6|573.2|573.2|572.8|19802
1655907260000|2022-06-22 14:14:20|573.4|573.4|573.4|573.2|573.6|573.4|573.4|573.2|1209
1655907270000|2022-06-22 14:14:30|573.2|573|573.6|573.2|573.6|573.2|573.2|573|7010
1655907280000|2022-06-22 14:14:40||573.4||573.4||573.4||573.4|0
1655907290000|2022-06-22 14:14:50|573.4|573.2|573.6|573.2|573.6|573.4|573.4|573.2|1557
1655907300000|2022-06-22 14:15:00|573.8|573.4|574|573.8|574|573.8|573.8|573.4|8567
1655907310000|2022-06-22 14:15:10|574.2|574|574.2|574|574.2|574|574.2|574|15
1655907320000|2022-06-22 14:15:20|574.4|574.2|574.4|574.2|574.6|574.2|574.4|574|0
1655907330000|2022-06-22 14:15:30|574.6|574|574.2|573.8|574.6|574|574|573.8|18239
1655907350000|2022-06-22 14:15:50|574|574|574|573.8|574|574|574|573.8|769
1655907360000|2022-06-22 14:16:00|574.2||574||574.2||574||1505
1655907370000|2022-06-22 14:16:10|574.2|573.6|573.8|573.4|574.2|573.6|573.8|573.4|8615
1655907380000|2022-06-22 14:16:20|573.6|573.2|573.8|573.4|573.8|573.4|573.4|573.2|6650
1655907400000|2022-06-22 14:16:40|574|573.6|574.2|573.8|574.2|573.8|574|573.6|49
1655907410000|2022-06-22 14:16:50|574.4|574|574.6|574.2|574.6|574.2|574.2|574|5053
1655907420000|2022-06-22 14:17:00|574.8|574.4|574.6|574.2|575|574.6|574.6|574.2|1628
1655907430000|2022-06-22 14:17:10|574.4|574|574.6|574.2|574.6|574.2|574.4|574|6276
1655907440000|2022-06-22 14:17:20|574.8|574.4|574.8|574.6|574.8|574.6|574.8|574.4|53
1655907450000|2022-06-22 14:17:30|575|574.8|574.8|574.6|575|574.8|574.8|574.6|405
1655907460000|2022-06-22 14:17:40|575|574.8|575|574.8|575|574.8|574.8|574.8|0
1655907470000|2022-06-22 14:17:50|575.2|574.6|575.6|575.2|575.6|575.4|575.2|574.6|19066
1655907480000|2022-06-22 14:18:00|575.4|575|575.2|574.8|575.6|575|575|574.8|17819
1655907490000|2022-06-22 14:18:10|575.4|575|575.6|575.2|575.6|575.4|575.4|575|122
1655907500000|2022-06-22 14:18:20||575.4||575.2||575.4||575.2|0
1655907510000|2022-06-22 14:18:30|575.4||575.4||575.4||575.4||0
1655907530000|2022-06-22 14:18:50|575.6||575.6||575.6||575.6||1212
1655907550000|2022-06-22 14:19:10|575.8|575.4|575.8|575.6|575.8|575.6|575.8|575.4|70
1655907560000|2022-06-22 14:19:20|576|575.8|576|575.6|576.2|576|576|575.6|1550
1655907570000|2022-06-22 14:19:30||575.8||575.8||575.8||575.8|0
1655907580000|2022-06-22 14:19:40|||||||||1305
1655907590000|2022-06-22 14:19:50|576.2|576|576.8|576.4|576.8|576.4|576.2|576|17881
1655907600000|2022-06-22 14:20:00|576.6||576.6||576.6||576.6||0
1655907620000|2022-06-22 14:20:20|576.8|576.6|577|576.6|577|576.8|576.8|576.6|6338
1655907640000|2022-06-22 14:20:40|576.8|576.4|576.8|576.4|577|576.4|576.6|576.2|31047
1655907650000|2022-06-22 14:20:50|577|576.6|576.8|576.4|577|576.6|576.6|576.4|750
1655907660000|2022-06-22 14:21:00|576.6||576.8||576.8||576.6||0
1655907670000|2022-06-22 14:21:10|576.6|576.2|576.6|576.2|576.6|576.2|576.4|576.2|6228
1655907680000|2022-06-22 14:21:20|576.8|576.4|576.8|576.6|577|576.6|576.8|576.4|2842
1655907690000|2022-06-22 14:21:30|577||577||577||577||105
1655907700000|2022-06-22 14:21:40|576.8|576.8|576.6|576.4|576.8|576.8|576.6|576.4|6583
1655907710000|2022-06-22 14:21:50|576.8||576.6||576.8||576.6||0
1655907720000|2022-06-22 14:22:00|576.8||576.6||576.8||576.6||2065
1655907730000|2022-06-22 14:22:10|576.8|576.6|577|576.8|577|576.8|576.8|576.6|7069
1655907740000|2022-06-22 14:22:20|||||||||9403
1655907760000|2022-06-22 14:22:40|577.2|577|576.6|576.2|577.4|577|576.4|576.2|23363
1655907770000|2022-06-22 14:22:50|576.8|576.4|577|576.6|577|576.6|576.8|576.4|0
1655907780000|2022-06-22 14:23:00||576.8||576.8||576.8||576.6|1771
1655907790000|2022-06-22 14:23:10|577.2|577|577.2|576.8|577.2|577|577|576.8|2517
1655907800000|2022-06-22 14:23:20|577.4|577|577.4|577|577.4|577.2|577.2|576.8|2937
1655907810000|2022-06-22 14:23:30|577.2|576.8|577|576.6|577.2|576.8|576.8|576.6|3515
1655907820000|2022-06-22 14:23:40|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|0
1655907830000|2022-06-22 14:23:50|577|577|577.2|576.8|577.2|577|577|576.8|1162
1655907840000|2022-06-22 14:24:00|577|577|576.8|576.4|577|577|576.6|576.4|52446
1655907850000|2022-06-22 14:24:10|577|576.6|577.2|576.8|577.2|576.8|577|576.4|11222
1655907860000|2022-06-22 14:24:20||577||576.8||577||576.8|0
1655907870000|2022-06-22 14:24:30||577||576.8||577||576.8|0
1655907880000|2022-06-22 14:24:40||577||577||577||576.8|3109
1655907890000|2022-06-22 14:24:50|577.4|576.8|577|576.8|577.4|576.8|577|576.8|2235
1655907900000|2022-06-22 14:25:00|576.8|576.6|576.8|576.4|576.8|576.6|576.8|576.4|5488
1655907910000|2022-06-22 14:25:10||576.6||576.4||576.6||576.4|0
1655907920000|2022-06-22 14:25:20|576.6||576.8||576.8||576.6||4681
1655907930000|2022-06-22 14:25:30|576.6|576.2|576.4|576|576.8|576.2|576.2|575.8|48499
1655907960000|2022-06-22 14:26:00|576.6|576.2|577.2|576.8|577.4|577|576.6|576|68266
1655907970000|2022-06-22 14:26:10|577|577|577|576.8|577|577|577|576.8|30020
1655907980000|2022-06-22 14:26:20|577.2|576.6|576.6|576.2|577.2|576.6|576.4|576.2|27718
1655907990000|2022-06-22 14:26:30|576.4|576.4|576.4|576|576.4|576.4|576.4|576|16018
1655908000000|2022-06-22 14:26:40|576.2|575.8|576.4|576|576.4|576|576.2|575.8|6351
1655908010000|2022-06-22 14:26:50|576.6|576.2|576.6|576.4|576.6|576.4|576.4|576|12790
1655908020000|2022-06-22 14:27:00|576.8|576.6|576.6|576.4|577|576.6|576.6|576.4|43887
1655908030000|2022-06-22 14:27:10|576.8|576.2|576.6|576.2|576.8|576.4|576.6|576.2|29880
1655908040000|2022-06-22 14:27:20|576.4|576|576.4|576|576.4|576|576.2|576|4056
1655908050000|2022-06-22 14:27:30|576.6|576.2|576.4|576.2|576.6|576.2|576.4|576|5000
1655908060000|2022-06-22 14:27:40|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.2|1335
1655908070000|2022-06-22 14:27:50|576.8|576.6|577|576.6|577|576.6|576.6|576.4|31938
1655908080000|2022-06-22 14:28:00|576.8|576.8|576.6|576.2|576.8|576.8|576.4|576.2|1353
1655908090000|2022-06-22 14:28:10|576.8|576.4|577.2|576.8|577.2|576.8|576.8|576.2|1831
1655908100000|2022-06-22 14:28:20|577|576.6|576.8|576.4|577|576.6|576.8|576.4|0
1655908120000|2022-06-22 14:28:40|576.6|576.6|576.6|576.2|576.6|576.6|576.6|576.2|4739
1655908130000|2022-06-22 14:28:50|576.4||576.6||576.6||576.4||0
1655908140000|2022-06-22 14:29:00|576.8|576.4|576.6|576.2|576.8|576.6|576.6|576.2|1320
1655908170000|2022-06-22 14:29:30|576.8|576.4|576.8|576.4|576.8|576.6|576.6|576.4|21792
1655908180000|2022-06-22 14:29:40|576.6|576.2|576.4|576.2|576.8|576.2|576.4|576.2|2785
1655908200000|2022-06-22 14:30:00|576.6|576.4|576.4|576|576.6|576.4|576.4|576|17117
1655908210000|2022-06-22 14:30:10||576.2||576.2||576.2||576|1821
1655908220000|2022-06-22 14:30:20|576.6|576|576.8|576.4|576.8|576.6|576.6|576|5355
1655908230000|2022-06-22 14:30:30|576.6|576.2|576.4|576|576.6|576.2|576.4|576|5213
1655908240000|2022-06-22 14:30:40|576.2||576.4||576.4||576.2||0
1655908250000|2022-06-22 14:30:50|576.2||576.2||576.4||576.2||2928
1655908280000|2022-06-22 14:31:20|576.4|576.2|576.8|576.4|576.8|576.6|576.4|576.2|7081
1655908290000|2022-06-22 14:31:30|576.6|576.6|576.6|576.4|576.8|576.6|576.6|576.4|52678
1655908300000|2022-06-22 14:31:40|576.4|576.2|576.2|576|576.6|576.2|576.2|576|15087
1655908310000|2022-06-22 14:31:50|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576|11031
1655908320000|2022-06-22 14:32:00|576.6|576.4|576.6|576.2|576.6|576.4|576.6|576.2|3200
1655908330000|2022-06-22 14:32:10||576.4||576.4||576.4||576.2|9024
1655908340000|2022-06-22 14:32:20|576.8|576.2|576.4|576|576.8|576.4|576.2|576|3497
1655908350000|2022-06-22 14:32:30|576.6|576.2|576.6|576.2|576.6|576.2|576.4|576.2|4656
1655908360000|2022-06-22 14:32:40|576.4|576.4|576.6|576.4|576.6|576.4|576.4|576.4|0
1655908370000|2022-06-22 14:32:50||576.2||576.2||576.2||576.2|0
1655908380000|2022-06-22 14:33:00|576.4|576|576.4|576|576.4|576|576.2|576|1043
1655908410000|2022-06-22 14:33:30|576.2|575.8|576.2|575.8|576.4|575.8|576|575.8|30840
1655908420000|2022-06-22 14:33:40|576|576|576|575.8|576.2|576|576|575.8|43
1655908440000|2022-06-22 14:34:00|576.2||576.2||576.2||576.2||1482
1655908460000|2022-06-22 14:34:20|576|575.6|576|575.6|576.2|575.6|576|575.6|1872
1655908470000|2022-06-22 14:34:30|575.8||575.8||575.8||575.8||1432
1655908490000|2022-06-22 14:34:50|576||576||576||576||1584
1655908500000|2022-06-22 14:35:00|575.8|575.4|576|575.6|576|575.6|575.8|575.4|1529
1655908520000|2022-06-22 14:35:20|576.2|575.8|576.2|575.8|576.2|576|576|575.8|2659
1655908530000|2022-06-22 14:35:30|||||||||2000
1655908540000|2022-06-22 14:35:40|576|575.6|576.2|575.8|576.2|575.8|575.8|575.6|28118
1655908560000|2022-06-22 14:36:00|576.4|576|576.6|576.2|576.6|576.2|576.4|576|10370
1655908570000|2022-06-22 14:36:10|576.8|576.4|576.8|576.4|576.8|576.6|576.8|576.2|6990
1655908580000|2022-06-22 14:36:20|576.6||576.8||576.8||576.6||0
1655908590000|2022-06-22 14:36:30||576.6||576.6||576.6||576.6|0
1655908600000|2022-06-22 14:36:40|577|576.8|577|576.8|577|576.8|576.8|576.8|200
1655908610000|2022-06-22 14:36:50|577.2|577|577.4|577.2|577.4|577.2|577.2|577|7160
1655908620000|2022-06-22 14:37:00|||||||||1141
1655908630000|2022-06-22 14:37:10|577.2|577|577.2|576.8|577.4|577|577|576.8|3575
1655908640000|2022-06-22 14:37:20||577||577||577||576.8|0
1655908650000|2022-06-22 14:37:30|577.4|577.2|577.4|577.2|577.4|577.2|577.4|577|51
1655908680000|2022-06-22 14:38:00|577.2|577|577.2|576.8|577.2|577|577|576.8|18041
1655908690000|2022-06-22 14:38:10|577|577|577.2|577|577.2|577|577|576.8|22304
1655908700000|2022-06-22 14:38:20|||||||||1000
1655908710000|2022-06-22 14:38:30|577.4|577.2|577.4|577.2|577.4|577.2|577.4|577.2|1550
1655908720000|2022-06-22 14:38:40|577.2|577|577.2|577|577.2|577|577.2|577|1139
1655908730000|2022-06-22 14:38:50|577|576.8|577.2|576.8|577.2|577|577|576.8|5000
1655908740000|2022-06-22 14:39:00|577|577|576.8|576.4|577.2|577|576.6|576.4|33192
1655908750000|2022-06-22 14:39:10|577|576.6|577.2|577|577.2|577|577|576.6|22689
1655908770000|2022-06-22 14:39:30|577.4|577.2|577.4|577|577.4|577.2|577.2|577|6767
1655908780000|2022-06-22 14:39:40|577.2|576.8|577.4|577|577.4|577.2|577|576.8|4183
1655908790000|2022-06-22 14:39:50|577.2|577.2|577.2|577|577.4|577.2|577.2|577|733
1655908800000|2022-06-22 14:40:00|577.4|577.2|577.2|577|577.4|577.2|577.2|577|7796
1655908810000|2022-06-22 14:40:10|577.4|576.8|577.2|576.8|577.4|577|577|576.8|10000
1655908820000|2022-06-22 14:40:20|577|576.6|576.8|576.6|577|576.6|576.8|576.6|3587
1655908830000|2022-06-22 14:40:30|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.4|2598
1655908840000|2022-06-22 14:40:40|576.8|576.6|577|576.6|577|576.6|576.6|576.4|12882
1655908860000|2022-06-22 14:41:00||576.8||576.6||576.8||576.6|0
1655908870000|2022-06-22 14:41:10|576.8|576.4|576.6|576.4|576.8|576.4|576.6|576.4|40
1655908880000|2022-06-22 14:41:20|576.8||576.8||576.8||576.8||0
1655908890000|2022-06-22 14:41:30|576.6|576.2|576.6|576.2|576.6|576.4|576.4|576.2|22927
1655908900000|2022-06-22 14:41:40|576.4||576.4||576.6||576.4||2141
1655908910000|2022-06-22 14:41:50|576.6|576.4|576.4|576.2|576.6|576.4|576.4|576.2|3947
1655908920000|2022-06-22 14:42:00|576.6|576.4|576.8|576.6|576.8|576.6|576.6|576.4|6172
1655908940000|2022-06-22 14:42:20|577|576.8|577|576.6|577|576.8|577|576.6|5307
1655908950000|2022-06-22 14:42:30|576.8|576.8|577|576.6|577|576.8|576.8|576.6|1182
1655908960000|2022-06-22 14:42:40|576.8|576.4|577|576.6|577|576.6|576.8|576.4|560
1655908970000|2022-06-22 14:42:50|576.8|576.4|576.6|576.4|577|576.4|576.6|576.4|1121
1655908980000|2022-06-22 14:43:00|576.4|576.2|576.6|576.2|576.6|576.2|576.4|576.2|17741
1655908990000|2022-06-22 14:43:10|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|194
1655909000000|2022-06-22 14:43:20|577|576.6|576.8|576.6|577|576.8|576.8|576.4|6537
1655909020000|2022-06-22 14:43:40||576.4||576.4||576.6||576.4|1162
1655909030000|2022-06-22 14:43:50|576.6||576.6||576.6||576.6||0
1655909040000|2022-06-22 14:44:00|576.4|576.2|576.6|576.2|576.8|576.4|576.4|576.2|4224
1655909050000|2022-06-22 14:44:10|576.4|576|576.6|576.2|576.6|576.4|576.2|576|6878
1655909060000|2022-06-22 14:44:20|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.2|1368
1655909070000|2022-06-22 14:44:30|576.6|576.6|576.8|576.4|576.8|576.6|576.6|576.4|5437
1655909080000|2022-06-22 14:44:40||576.6||576.6||576.6||576.6|4835
1655909100000|2022-06-22 14:45:00|577|576.8|577.2|576.8|577.4|577|577|576.8|15161
1655909110000|2022-06-22 14:45:10|577.4|577|577.4|577|577.4|577|577.4|576.8|14454
1655909120000|2022-06-22 14:45:20|577.2|577.2|577.4|577.2|577.4|577.2|577.2|577|12434
1655909140000|2022-06-22 14:45:40|577.2|577|577|576.6|577.4|577|577|576.6|9794
1655909150000|2022-06-22 14:45:50|576.8|576.4|576.6|576.4|577|576.4|576.6|576.2|4565
1655909160000|2022-06-22 14:46:00|576.4|576.2|576.4|576|576.6|576.2|576.4|576|0
1655909170000|2022-06-22 14:46:10|576.2|576.2|576|575.6|576.2|576.2|576|575.6|3438
1655909180000|2022-06-22 14:46:20|575.8|575.8|576|575.6|576.2|575.8|575.8|575.6|2073
1655909190000|2022-06-22 14:46:30|576.2|575.8|576.2|575.8|576.2|576|576|575.8|1380
1655909200000|2022-06-22 14:46:40|576|575.6|576|575.6|576|575.6|576|575.6|0
1655909210000|2022-06-22 14:46:50|575.8|575.8|576|575.8|576|575.8|575.8|575.6|3881
1655909220000|2022-06-22 14:47:00|576.2|576|576|575.8|576.2|576|576|575.8|3903
1655909230000|2022-06-22 14:47:10||575.6||575.6||575.8||575.6|300
1655909240000|2022-06-22 14:47:20|576.2|575.8|576|575.8|576.2|575.8|576|575.6|0
1655909250000|2022-06-22 14:47:30|576.2|576|576|575.6|576.2|576|575.8|575.6|3344
1655909260000|2022-06-22 14:47:40|575.8|575.8|575.6|575.4|575.8|575.8|575.6|575.2|1569
1655909270000|2022-06-22 14:47:50|575.8|575.2|575.6|575.2|575.8|575.4|575.6|575.2|1131
1655909280000|2022-06-22 14:48:00|575.4|575|575|574.8|575.6|575|575|574.8|20260
1655909290000|2022-06-22 14:48:10|575.2|575|575.6|575.2|575.6|575.2|575.2|575|3335
1655909300000|2022-06-22 14:48:20|575.8|575.4|575.6|575.2|575.8|575.4|575.6|575.2|0
1655909310000|2022-06-22 14:48:30|575.4|575|575.6|575.2|575.6|575.2|575.4|575|647
1655909320000|2022-06-22 14:48:40|575.8|575.4|575.8|575.4|575.8|575.6|575.8|575.2|2615
1655909330000|2022-06-22 14:48:50|575.6|575.2|575.4|575|575.6|575.2|575.2|575|3343
1655909340000|2022-06-22 14:49:00|575.2|574.8|575.6|575.2|575.6|575.2|574.8|574.6|21473
1655909350000|2022-06-22 14:49:10|575.4|575|575.4|575|575.4|575|575.4|575|0
1655909360000|2022-06-22 14:49:20|575.2|574.8|575|574.6|575.2|574.8|574.8|574.6|26238
1655909370000|2022-06-22 14:49:30||574.8||574.8||574.8||574.8|0
1655909380000|2022-06-22 14:49:40|575.2|575|575.4|575|575.4|575|575.2|575|146
1655909400000|2022-06-22 14:50:00|575.2|574.8|575.4|575|575.4|575.2|575.2|574.8|12202
1655909410000|2022-06-22 14:50:10|575.6|575.2|575.6|575.2|575.6|575.4|575.4|575|15274
1655909420000|2022-06-22 14:50:20|575.4|575.4|575.8|575.4|575.8|575.6|575.4|575.4|7589
1655909440000|2022-06-22 14:50:40|575.6|575.2|575.8|575.4|575.8|575.4|575.6|575.2|1805
1655909460000|2022-06-22 14:51:00|575.6|575.2|575.4|575|575.6|575.2|575.2|575|2934
1655909470000|2022-06-22 14:51:10|575.2|574.8|575.2|574.8|575.2|575|575.2|574.8|527
1655909480000|2022-06-22 14:51:20|575.4|575|575.4|575|575.4|575.2|575.2|574.8|143
1655909490000|2022-06-22 14:51:30|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1655909500000|2022-06-22 14:51:40|575.4||575.4||575.6||575.4||0
1655909510000|2022-06-22 14:51:50|575.6|575|575.6|575.2|575.6|575.2|575.4|575|1236
1655909530000|2022-06-22 14:52:10||575.4||575.4||575.4||575.4|0
1655909540000|2022-06-22 14:52:20|||||||||1352
1655909550000|2022-06-22 14:52:30|575.8|575.6|575.6|575.4|575.8|575.6|575.6|575.4|5902
1655909560000|2022-06-22 14:52:40|||||||||600
1655909570000|2022-06-22 14:52:50|575.8|575.2|575.8|575.4|576|575.6|575.8|575.2|1056
1655909580000|2022-06-22 14:53:00|576|575.6|575.8|575.4|576|575.6|575.6|575.4|1488
1655909590000|2022-06-22 14:53:10|575.6||575.8||575.8||575.6||0
1655909600000|2022-06-22 14:53:20|576|575.6|576|575.6|576|575.6|576|575.6|497
1655909610000|2022-06-22 14:53:30||575.8||575.8||575.8||575.8|0
1655909620000|2022-06-22 14:53:40|576.2||576.2||576.2||576.2||5100
1655909630000|2022-06-22 14:53:50|576|576|576.2|575.8|576.2|576|576|575.8|7904
1655909640000|2022-06-22 14:54:00|576|576|576|575.8|576.2|576|576|575.8|3296
1655909650000|2022-06-22 14:54:10|576.2||576.2||576.2||576||0
1655909660000|2022-06-22 14:54:20|576|575.6|575.8|575.6|576.2|575.6|575.8|575.4|6703
1655909670000|2022-06-22 14:54:30||575.4||575.4||575.4||575.4|800
1655909680000|2022-06-22 14:54:40|575.6|575.2|575.6|575.4|575.6|575.4|575.4|575.2|7426
1655909690000|2022-06-22 14:54:50|575.8||575.8||575.8||575.6||19
1655909700000|2022-06-22 14:55:00|575.6|575.2|575.4|575|575.6|575.4|575.4|575|14433
1655909710000|2022-06-22 14:55:10|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575|11889
1655909720000|2022-06-22 14:55:20|575.4|575.4|575.4|575|575.6|575.4|575.4|575|5983
1655909730000|2022-06-22 14:55:30|575.2|574.8|575.2|574.8|575.2|574.8|575|574.8|2615
1655909740000|2022-06-22 14:55:40|575|575|575.2|575|575.2|575|575|575|0
1655909750000|2022-06-22 14:55:50|575.4|575.2|575.4|575|575.4|575.2|575.4|575|141
1655909770000|2022-06-22 14:56:10||575.2||575||575.2||575|1766
1655909780000|2022-06-22 14:56:20||575.2||575.2||575.2||575.2|0
1655909790000|2022-06-22 14:56:30|575.6|575|575.4|575|575.6|575|575.2|575|1819
1655909800000|2022-06-22 14:56:40|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|1390
1655909810000|2022-06-22 14:56:50|575||575||575||575||0
1655909820000|2022-06-22 14:57:00|574.8|574.6|574.8|574.4|574.8|574.6|574.6|574.4|5812
1655909860000|2022-06-22 14:57:40|575|574.6|575|574.6|575|574.8|575|574.6|145
1655909870000|2022-06-22 14:57:50|575.2|574.8|575.2|574.8|575.2|575|575.2|574.6|2780
1655909890000|2022-06-22 14:58:10|575.4|575|575.4|575.2|575.4|575.2|575.4|574.8|76
1655909900000|2022-06-22 14:58:20|575.2|575|575.4|575|575.4|575|575.2|575|4280
1655909940000|2022-06-22 14:59:00|575.2||575.4||575.4||575.2||0
1655909950000|2022-06-22 14:59:10|575.2||575.2||575.2||575.2||0
1655909960000|2022-06-22 14:59:20|575|574.8|575.2|575|575.2|575|575|574.8|3314
1655909970000|2022-06-22 14:59:30|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|0
1655909980000|2022-06-22 14:59:40|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|204
1655910000000|2022-06-22 15:00:00|575.4|575|575.2|575|575.4|575.2|575.2|575|8161
1655910010000|2022-06-22 15:00:10|||||||||145
1655910030000|2022-06-22 15:00:30|575|574.8|575.2|574.8|575.2|574.8|575|574.8|58
1655910040000|2022-06-22 15:00:40|575|574.6|574.8|574.6|575.2|574.6|574.8|574.6|2275
1655910050000|2022-06-22 15:00:50|574.6|574.4|574.8|574.4|574.8|574.4|574.4|574|8892
1655910060000|2022-06-22 15:01:00|574.6|574.6|574.6|574.2|574.6|574.6|574.6|574.2|0
1655910080000|2022-06-22 15:01:20|574.4|574|574.2|574|574.6|574|574|573.8|25303
1655910090000|2022-06-22 15:01:30|574.4||574.4||574.4||574.4||1626
1655910100000|2022-06-22 15:01:40|574.2|574.2|574.2|573.8|574.4|574.2|574.2|573.8|2737
1655910110000|2022-06-22 15:01:50|574.4|574|574.2|573.8|574.4|574.2|574.2|573.8|2368
1655910120000|2022-06-22 15:02:00||574||573.8||574||573.8|0
1655910150000|2022-06-22 15:02:30|574|573.6|573.8|573.4|574.2|573.6|573.6|573.4|28834
1655910160000|2022-06-22 15:02:40|573.6|573.2|573.6|573.2|573.8|573.4|573.6|573.2|2092
1655910170000|2022-06-22 15:02:50|573.4|573.4|573.4|573|573.4|573.4|573.2|572.8|5952
1655910180000|2022-06-22 15:03:00|573.2|572.8|573.2|572.8|573.2|572.8|573|572.8|0
1655910190000|2022-06-22 15:03:10|573.4|573|573.4|573|573.4|573|573.4|573|1895
1655910200000|2022-06-22 15:03:20||573.2||573||573.2||573|0
1655910210000|2022-06-22 15:03:30|573.6|573.2|573.6|573.4|573.8|573.6|573.6|573|11470
1655910220000|2022-06-22 15:03:40||573.2||573.2||573.2||573.2|613
1655910230000|2022-06-22 15:03:50|573.4|573|573.6|573.2|573.6|573.2|573.4|573|0
1655910250000|2022-06-22 15:04:10|573.8|573.4|573.8|573.4|573.8|573.6|573.6|573.4|912
1655910260000|2022-06-22 15:04:20||573.6||573.4||573.6||573.4|0
1655910280000|2022-06-22 15:04:40|573.6||573.6||573.6||573.6||0
1655910290000|2022-06-22 15:04:50|573.6|573.2|574|573.4|574|573.4|573.6|573.2|913
1655910300000|2022-06-22 15:05:00|573.8|573.6|573.8|573.4|574|573.6|573.8|573.4|1575
1655910310000|2022-06-22 15:05:10|574|573|573.4|573|574|573.2|573.4|573|426
1655910320000|2022-06-22 15:05:20|573.6|573.2|573.8|573.2|573.8|573.2|573.6|573.2|0
1655910340000|2022-06-22 15:05:40|573|572.6|573.6|573|573.6|573|573|572.6|1100
1655910350000|2022-06-22 15:05:50|573.4|572.8|573.4|572.8|573.4|572.8|573.4|572.8|0
1655910360000|2022-06-22 15:06:00|573.2||573.2||573.2||573.2||0
1655910370000|2022-06-22 15:06:10|573.4|573|573.6|573.2|573.6|573.2|573.4|573|14
1655910380000|2022-06-22 15:06:20|573.4|573|573.6|573|573.6|573.2|573.4|573|39
1655910400000|2022-06-22 15:06:40|573.4|573.2|574|573.4|574|573.4|573.4|572.8|1151
1655910410000|2022-06-22 15:06:50|573.8||573.8||573.8||573.8||0
1655910420000|2022-06-22 15:07:00|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|0
1655910430000|2022-06-22 15:07:10|573.8|573.4|573.6|573.2|573.8|573.4|573.6|573.2|0
1655910440000|2022-06-22 15:07:20|573.8|573.4|574.2|573.6|574.4|573.8|573.8|573.4|796
1655910450000|2022-06-22 15:07:30|574|573.8|574.4|573.8|574.4|573.8|574|573.6|1072
1655910460000|2022-06-22 15:07:40|574.2|573.6|574.2|573.6|574.4|573.8|574.2|573.6|0
1655910470000|2022-06-22 15:07:50|574.4|573.8|574.2|573.8|574.4|573.8|574.2|573.8|0
1655910480000|2022-06-22 15:08:00|574|573.6|574.2|573.8|574.2|573.8|574|573.6|696
1655910490000|2022-06-22 15:08:10|574.4|573.6|574|573.4|574.4|573.6|574|573.4|993
1655910500000|2022-06-22 15:08:20|574.2|573.8|574|573.4|574.2|573.8|574|573.4|0
1655910510000|2022-06-22 15:08:30|574.2|573.6|574|573.4|574.2|573.6|574|573.4|0
1655910530000|2022-06-22 15:08:50|573.6|573.2|573.8|573.4|573.8|573.4|573.6|573.2|1430
1655910540000|2022-06-22 15:09:00|573.6|573|573.6|573.2|573.8|573.2|573.4|572.8|0
1655910550000|2022-06-22 15:09:10|573.4|573|573.4|573|573.6|573.2|573.4|572.8|1238
1655910560000|2022-06-22 15:09:20|573.2|572.8|573.4|573|573.4|573|573.2|572.6|0
1655910570000|2022-06-22 15:09:30|573.2|572.8|573.4|572.8|573.8|573.2|573.2|572.8|1367
1655910580000|2022-06-22 15:09:40|573.6|573|573.4|572.8|573.6|573.2|573.4|572.8|0
1655910590000|2022-06-22 15:09:50|573.6|573|573.6|573|573.8|573.2|573.2|572.8|0
1655910600000|2022-06-22 15:10:00|573.4|572.8|573.4|572.8|573.4|572.8|573.4|572.8|0
1655910610000|2022-06-22 15:10:10|573.6|573|573.8|573.2|573.8|573.2|573.6|573|0
1655910620000|2022-06-22 15:10:20|573.6|573|573.8|573.4|573.8|573.4|573.6|573|1667
1655910630000|2022-06-22 15:10:30|573.6|573.2|574|573.4|574|573.4|573.6|573.2|76
1655910640000|2022-06-22 15:10:40|573.6|573.2|573.8|573.4|573.8|573.4|573.6|573.2|781
1655910650000|2022-06-22 15:10:50|573.4|573.2|573.6|573|573.8|573.2|573.4|573|465
1655910660000|2022-06-22 15:11:00|573.8|573.2|573.8|573.4|573.8|573.4|573.6|573|0
1655910670000|2022-06-22 15:11:10|573.6|573|573.6|573.2|573.6|573.2|573.4|573|5
1655910680000|2022-06-22 15:11:20|573.8|573|573.8|573.2|573.8|573.2|573.8|573|0
1655910720000|2022-06-22 15:12:00|573.6|573|573.6|573|573.6|573|573.4|572.8|1700
1655910730000|2022-06-22 15:12:10|573.8|573.2|573.6|573.2|573.8|573.2|573.4|573|243
1655910740000|2022-06-22 15:12:20|573.4|573|573.2|572.8|573.4|573|573.2|572.8|0
1655910750000|2022-06-22 15:12:30|573.4|573|573.4|572.8|573.6|573.2|573.4|572.8|0
1655910760000|2022-06-22 15:12:40|573.6|573|573.4|573|573.6|573.2|573.4|572.8|0
1655910770000|2022-06-22 15:12:50|573.6|572.8|573.4|573|573.6|573|573.2|572.8|0
1655910780000|2022-06-22 15:13:00|573.2|572.8|573.4|573|573.4|573|573.2|572.8|17
1655910800000|2022-06-22 15:13:20||572.8||572.8||573||572.8|0
1655910810000|2022-06-22 15:13:30|573.2|573|573.2|572.8|573.2|573|573.2|572.8|0
1655910820000|2022-06-22 15:13:40|573|572.6|573|572.4|573|572.6|573|572.4|837
1655910830000|2022-06-22 15:13:50|572.8|572.2|573.2|572.8|573.6|573|572.8|572.2|974
1655910840000|2022-06-22 15:14:00|573.4|573|573.4|573|573.4|573|573.2|572.8|0
1655910860000|2022-06-22 15:14:20|573.2|572.8|573.2|572.8|573.4|573|573.2|572.8|1658
1655910870000|2022-06-22 15:14:30|573.4|573|573.4|573|573.4|573|573.4|573|646
1655910880000|2022-06-22 15:14:40|573.2|572.8|573.4|573|573.6|573|573.2|572.8|18
1655910890000|2022-06-22 15:14:50|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.8|1645
1655910900000|2022-06-22 15:15:00|573.4|573|573.4|572.8|573.6|573|573.4|572.8|837
1655910910000|2022-06-22 15:15:10|573.2|573|573.6|573.2|573.6|573.2|573.2|572.8|0
1655910920000|2022-06-22 15:15:20|573.4|573|573.4|573|573.4|573|573.4|573|1847
1655910930000|2022-06-22 15:15:30|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|0
1655910940000|2022-06-22 15:15:40|573|572.4|573|572.4|573.2|572.6|572.8|572.2|253
1655910950000|2022-06-22 15:15:50|573.2|572.6|573.6|573|573.6|573|573.2|572.6|89
1655910960000|2022-06-22 15:16:00|573.2|572.8|573.2|572.8|573.6|573|573.2|572.8|2162
1655910970000|2022-06-22 15:16:10|573.4|573|573.4|573|573.6|573.2|573.4|573|0
1655910980000|2022-06-22 15:16:20|573.6|573.2|573.2|572.8|573.6|573.2|573.2|572.8|0
1655910990000|2022-06-22 15:16:30|573.4|573|573.4|572.8|573.4|573|573.2|572.6|952
1655911000000|2022-06-22 15:16:40|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|217
1655911010000|2022-06-22 15:16:50|573.4|572.8|573|572.4|573.4|572.8|573|572.4|1141
1655911020000|2022-06-22 15:17:00|573.2|572.6|573.4|573|573.4|573|573.2|572.6|362
1655911030000|2022-06-22 15:17:10|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|0
1655911040000|2022-06-22 15:17:20|573.4|572.8|573.2|572.8|573.6|573.2|573.2|572.8|67
1655911050000|2022-06-22 15:17:30|573.4|573|573.4|573|573.4|573|573.2|572.8|106
1655911060000|2022-06-22 15:17:40|||||||||65
1655911070000|2022-06-22 15:17:50|573.6|572.8|573.4|572.8|573.6|573.2|573.4|572.8|832
1655911080000|2022-06-22 15:18:00|573.6|573|573.8|573.2|573.8|573.2|573.4|573|595
1655911090000|2022-06-22 15:18:10|573.6|573.4|573.8|573.2|573.8|573.4|573.6|573.2|51
1655911100000|2022-06-22 15:18:20|573.4|573|573.4|573|573.4|573|573.4|573|549
1655911110000|2022-06-22 15:18:30|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|0
1655911120000|2022-06-22 15:18:40|573.4|572.8|573.2|572.6|573.4|572.8|573.2|572.6|259
1655911130000|2022-06-22 15:18:50|573.6|573|573.6|573|573.6|573|573.6|573|0
1655911160000|2022-06-22 15:19:20|573.8|573.2|573.8|573.2|573.8|573.2|573.8|573.2|1099
1655911170000|2022-06-22 15:19:30|573.6|573.4|573.8|573.4|574|573.4|573.6|573.2|0
1655911180000|2022-06-22 15:19:40|573.6|573.2|573.8|573.4|574|573.6|573.6|573.2|4430
1655911190000|2022-06-22 15:19:50|574|573.6|574.2|573.8|574.2|573.8|574|573.6|0
1655967650000|2022-06-23 07:00:50|573.6|571|570.6|569.8|573.6|571|570.2|569.2|6454
1655967660000|2022-06-23 07:01:00|571|570|571.8|570.8|572.2|571|571|570|499
1655967670000|2022-06-23 07:01:10|571.4|571|571.4|571|571.4|571|571.4|571|0
1655967680000|2022-06-23 07:01:20|572|571.2|572.4|571.4|572.6|571.4|572|571.2|900
1655967690000|2022-06-23 07:01:30|572.6|571.6|572.2|571.2|572.6|571.6|572.2|571|0
1655967700000|2022-06-23 07:01:40||571||571||571||571|0
1655967710000|2022-06-23 07:01:50|572.4|571.2|572.2|571|572.4|572.2|572.2|571|10000
1655967720000|2022-06-23 07:02:00|572|570.8|573.8|572.8|573.8|572.8|572|570.8|9127
1655967760000|2022-06-23 07:02:40|573.6|572.4|573.2|572.2|573.6|572.4|573.2|572.2|141
1655967780000|2022-06-23 07:03:00|573.4|572.4|572.4|571.6|573.4|572.6|572.2|571.6|19697
1655967790000|2022-06-23 07:03:10|572.2|571.8|573.8|572.8|573.8|573|572.2|571.4|2409
1655967800000|2022-06-23 07:03:20|573.6|573|573.6|573|573.8|573|573.6|572.6|0
1655967810000|2022-06-23 07:03:30|573.4|572.8|573.8|572.8|573.8|572.8|573|572.2|842
1655967820000|2022-06-23 07:03:40|573.6|572.6|573.6|572.4|573.6|572.8|573.6|572.4|0
1655967830000|2022-06-23 07:03:50|573.8|572.6|573.8|572.8|573.8|572.8|573.6|572.6|0
1655967840000|2022-06-23 07:04:00|573.6|572.6|573.6|572.6|573.8|572.8|573.4|572.4|0
1655967850000|2022-06-23 07:04:10|573.8|572.8|573.8|572.8|573.8|573|573.2|572.6|5401
1655967860000|2022-06-23 07:04:20|573.6|572.6|573.6|572.8|573.8|572.8|573.4|572.6|0
1655967870000|2022-06-23 07:04:30|573.4|572.6|573.2|572.4|573.4|572.6|573.2|572.4|0
1655967880000|2022-06-23 07:04:40|573.4|572.6|573.4|572.6|573.8|573|573.4|572.6|0
1655967890000|2022-06-23 07:04:50|573.6|572.8|573.8|573|573.8|573.2|573.4|572.6|0
1655967900000|2022-06-23 07:05:00|573.6|572.8|573.4|572.6|573.8|572.8|573.4|572.6|0
1655967910000|2022-06-23 07:05:10|573.6|572.8|573.8|573.2|573.8|573.2|573.6|572.6|0
1655967920000|2022-06-23 07:05:20|574|573|573.8|573|574|573.6|573.8|573|14382
1655967930000|2022-06-23 07:05:30|573.6|572.8|573.6|572.8|573.8|573|573.6|572.8|0
1655967940000|2022-06-23 07:05:40|573.8|573|574|573.2|574.2|573.4|573.4|572.6|692
1655967950000|2022-06-23 07:05:50|574.2|573.4|574|573.2|574.4|573.8|574|573.2|5938
1655967960000|2022-06-23 07:06:00|574.2|573.4|573.8|573|574.2|573.4|573.8|573|0
1655967970000|2022-06-23 07:06:10|574|573.2|573.6|573|574|573.2|573.4|573|0
1655967980000|2022-06-23 07:06:20|573.8|573.2|573.6|573|574|573.2|573.6|573|0
1655967990000|2022-06-23 07:06:30|573.4||573.4||573.6||573.4||0
1655968000000|2022-06-23 07:06:40|573.6|573.2|573.8|573.2|573.8|573.2|573.6|573|0
1655968010000|2022-06-23 07:06:50|573.6|573|573.8|573.2|574|573.2|573.6|573|0
1655968020000|2022-06-23 07:07:00|574|573.4|574|573.6|574|573.6|573.8|573.4|0
1655968030000|2022-06-23 07:07:10|573.8|573.4|574|573.4|574|573.4|573.8|573.2|0
1655968040000|2022-06-23 07:07:20|573.8|573.2|573.6|573|573.8|573.4|573.6|573|0
1655968050000|2022-06-23 07:07:30|573.4||573.4||573.4||573.4||0
1655968060000|2022-06-23 07:07:40|573.6||573.4||573.6||573.4||200
1655968070000|2022-06-23 07:07:50|573.6|573.2|573.6|573.2|573.8|573.2|573.6|573|1000
1655968080000|2022-06-23 07:08:00|573.8|573.4|573.8|573.2|574|573.4|573.8|573.2|0
1655968090000|2022-06-23 07:08:10|574|573.4|573.6|573|574|573.4|573.6|573|0
1655968100000|2022-06-23 07:08:20|573.4||573.4||573.4||573.4||0
1655968110000|2022-06-23 07:08:30|573.2|572.8|573.2|572.6|573.4|572.8|572.8|572.4|1097
1655968120000|2022-06-23 07:08:40|573|572.4|573|572.2|573|572.6|572.8|572.2|0
1655968130000|2022-06-23 07:08:50|572.8|572.4|573|572.4|573|572.4|572.8|572.4|0
1655968140000|2022-06-23 07:09:00|573.2|572.6|573.4|572.6|573.4|572.8|573|572.4|0
1655968150000|2022-06-23 07:09:10|573.2|572.4|573.4|572.8|573.8|573.2|573|572.4|426
1655968160000|2022-06-23 07:09:20|573.2|572.6|573.4|572.8|573.4|572.8|573|572.6|0
1655968170000|2022-06-23 07:09:30|573.2|572.6|573.4|573|573.4|573|573.2|572.6|0
1655968180000|2022-06-23 07:09:40|573.2|572.8|572.8|572.4|573.4|572.8|572.8|572.2|2580
1655968190000|2022-06-23 07:09:50|572.6|572.2|572.6|572.2|572.8|572.4|572.6|572.2|0
1655968200000|2022-06-23 07:10:00|572.4|572|572.6|572|572.6|572.2|572.2|571.6|6
1655968210000|2022-06-23 07:10:10|572.4|572.2|572.6|572.2|572.6|572.2|572.4|571.8|0
1655968220000|2022-06-23 07:10:20|572.4|572|572.6|572|572.6|572|572.4|572|0
1655968230000|2022-06-23 07:10:30|572.4|571.8|572.4|571.8|572.4|572|572.4|571.8|0
1655968240000|2022-06-23 07:10:40|572.2|571.6|572.4|572|572.4|572.2|572.2|571.6|591
1655968250000|2022-06-23 07:10:50|572.2|571.6|572|571.4|572.4|571.6|571.6|571.2|19183
1655968260000|2022-06-23 07:11:00||571.6||571.6||571.6||571.4|2000
1655968280000|2022-06-23 07:11:20|571.8|571.8|573.8|573.4|573.8|573.6|571.8|571.6|24362
1655968290000|2022-06-23 07:11:30|573.6|573.2|573.4|572.8|573.8|573.4|573|572.6|21486
1655968300000|2022-06-23 07:11:40|573.2|572.6|572.6|572|573.2|572.6|572.6|572|792
1655968310000|2022-06-23 07:11:50|572.4|571.8|572.4|571.8|572.4|571.8|572.4|571.8|0
1655968320000|2022-06-23 07:12:00|572.2|571.6|571.4|571|572.2|571.6|571.4|571|500
1655968330000|2022-06-23 07:12:10|571.2|570.8|571.4|570.8|571.4|571|571.2|570.8|800
1655968340000|2022-06-23 07:12:20|571.2|570.6|571|570.2|571.2|570.6|570.8|570.2|3333
1655968350000|2022-06-23 07:12:30|570.8|570|570.6|569.8|571|570|570.4|569.8|0
1655968360000|2022-06-23 07:12:40|570.4||570.6||570.6||570.4||0
1655968370000|2022-06-23 07:12:50|570.4||570.4||570.4||570.4||0
1655968380000|2022-06-23 07:13:00|570.2||570.2||570.2||570.2||0
1655968390000|2022-06-23 07:13:10|570|569.6|570.8|570.2|571|570.4|570|569.6|8575
1655968400000|2022-06-23 07:13:20|571|570.4|571|570.4|571|570.6|571|570.2|0
1655968410000|2022-06-23 07:13:30|570.8|570.2|571|570.4|571|570.6|570.8|570.2|0
1655968420000|2022-06-23 07:13:40|571.2|570.6|571.4|570.8|571.4|571|571.2|570.6|327
1655968440000|2022-06-23 07:14:00|571.2|570.6|570.8|570.6|571.2|570.6|570.8|570.2|621
1655968450000|2022-06-23 07:14:10|570.6|570.4|569.8|569.2|570.6|570.4|569.6|569|16721
1655968460000|2022-06-23 07:14:20|569.6|569|569.6|569|569.8|569.2|569.6|569|0
1655968470000|2022-06-23 07:14:30|569.8|569.2|569.8|569.4|569.8|569.6|569.8|569.2|3277
1655968480000|2022-06-23 07:14:40||569.2||569.2||569.4||569.2|0
1655968490000|2022-06-23 07:14:50|570|569.4|570|569.4|570.6|569.8|570|569.4|349
1655968500000|2022-06-23 07:15:00|569.8|569.2|568.8|568.2|569.8|569.2|568.4|567.8|7690
1655968510000|2022-06-23 07:15:10|568.6|568|567.8|567.2|568.6|568|567.8|567.2|5423
1655968520000|2022-06-23 07:15:20|567.6|567.4|568.2|567.4|568.2|567.6|567.6|567.2|7
1655968530000|2022-06-23 07:15:30||567.6||567.6||567.8||567.6|0
1655968540000|2022-06-23 07:15:40|568|567.4|567.6|567.2|568|567.4|567.4|567.2|0
1655968550000|2022-06-23 07:15:50|567.4|567|567.6|567|567.6|567|567.4|567|4000
1655968560000|2022-06-23 07:16:00|567.4||567.4||567.6||567.4||0
1655968570000|2022-06-23 07:16:10|567.6||567.4||567.6||567.4||0
1655968580000|2022-06-23 07:16:20|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|323
1655968590000|2022-06-23 07:16:30|567|566.6|566.8|566.2|567.2|566.6|566.8|566.2|1404
1655968600000|2022-06-23 07:16:40||566.4||566.2||566.4||566.2|0
1655968610000|2022-06-23 07:16:50|566.6|566|566.4|565.6|566.8|566|566.2|565.6|2666
1655968620000|2022-06-23 07:17:00|566.2|565.8|566|565.4|566.2|565.8|566|565.4|0
1655968640000|2022-06-23 07:17:20|565.8|565.2|565.8|565.2|565.8|565.2|565.6|565.2|10028
1655968650000|2022-06-23 07:17:30||565.4||565.2||565.4||565.2|0
1655968660000|2022-06-23 07:17:40|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.2|886
1655968670000|2022-06-23 07:17:50|||||||||721
1655968680000|2022-06-23 07:18:00|||||||||54
1655968700000|2022-06-23 07:18:20|565.8|565.6|566|565.4|566.6|566|565.8|565.2|12663
1655968710000|2022-06-23 07:18:30|565.8|565.6|566|565.4|566|565.6|565.8|565.4|0
1655968720000|2022-06-23 07:18:40|565.8||565.6||566||565.6||870
1655968730000|2022-06-23 07:18:50|565.8|565.6|565.8|565.4|566|565.6|565.8|565.4|383
1655968740000|2022-06-23 07:19:00|565.6|565.2|565.4|565|565.6|565.2|565.4|565|260
1655968750000|2022-06-23 07:19:10|||||||||5675
1655968760000|2022-06-23 07:19:20|565.6|565.2|565.8|565.4|565.8|565.4|565.4|565.2|5647
1655968770000|2022-06-23 07:19:30|566|565.6|566.8|566.2|566.8|566.2|565.8|565.6|2648
1655968780000|2022-06-23 07:19:40|566.6|566|566.2|565.6|566.6|566|566.2|565.6|11901
1655968790000|2022-06-23 07:19:50|566||566.2||566.2||566||2310
1655968800000|2022-06-23 07:20:00|566||566||566||566||0
1655968820000|2022-06-23 07:20:20|565.8|565.4|565.8|565.2|565.8|565.4|565.8|565.2|701
1655968830000|2022-06-23 07:20:30|565.6|565|565.6|565.2|565.8|565.2|565.4|564.8|7771
1655968840000|2022-06-23 07:20:40|565.4|565|565.4|565.2|565.6|565.4|565.4|565|28749
1655968850000|2022-06-23 07:20:50|565.6|565|565.4|565|565.6|565|565.2|565|160
1655968870000|2022-06-23 07:21:10|565.2|564.8|565|564.6|565.4|564.8|564.8|564.4|16903
1655968880000|2022-06-23 07:21:20|565.2|564.8|565.2|564.8|565.4|565.2|565.2|564.6|18977
1655968890000|2022-06-23 07:21:30|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|0
1655968910000|2022-06-23 07:21:50|565.2|565|565.2|564.8|565.2|565|565.2|564.8|5185
1655968920000|2022-06-23 07:22:00|565|564.6|565|564.6|565|564.6|565|564.6|0
1655968940000|2022-06-23 07:22:20|565.2|564.8|565.4|565.2|565.4|565.2|565.2|564.8|2427
1655968950000|2022-06-23 07:22:30|565.8||565.8||565.8||565.6||5273
1655968960000|2022-06-23 07:22:40|565.6|565|565.6|565.2|565.8|565.2|565.6|565|0
1655968970000|2022-06-23 07:22:50||565||565||565||565|0
1655968980000|2022-06-23 07:23:00|565.8|565.2|565.8|565.4|565.8|565.4|565.8|565.2|0
1655969000000|2022-06-23 07:23:20|565.6|565.2|565.8|565.4|565.8|565.4|565.6|565.2|0
1655969030000|2022-06-23 07:23:50|565.6|565.2|565.8|565.4|565.8|565.6|565.6|565.2|0
1655969040000|2022-06-23 07:24:00|566.2|565.6|566.8|566.2|566.8|566.2|566.2|565.6|658
1655969050000|2022-06-23 07:24:10|566.6|566.4|566.4|566|567|566.4|566.4|566|3934
1655969060000|2022-06-23 07:24:20|566.2|565.8|566.4|566|566.4|566|566.2|565.8|0
1655969070000|2022-06-23 07:24:30|566.2|565.8|566.4|566|566.4|566|566.2|565.8|0
1655969080000|2022-06-23 07:24:40|566.2|565.8|566.2|565.6|566.2|565.8|566.2|565.6|1600
1655969090000|2022-06-23 07:24:50||565.8||565.6||565.8||565.6|0
1655969100000|2022-06-23 07:25:00||565.8||565.6||565.8||565.6|0
1655969110000|2022-06-23 07:25:10||565.8||565.8||565.8||565.8|0
1655969130000|2022-06-23 07:25:30|566|565.6|565.8|565.4|566.2|565.6|565.4|565.2|13209
1655969140000|2022-06-23 07:25:40|566|565.2|566|565.6|566|565.6|565.6|565.2|2117
1655969150000|2022-06-23 07:25:50||565.4||565.6||565.6||565.4|0
1655969160000|2022-06-23 07:26:00|566.2|565.4|566|565.6|566.2|565.6|566|565.4|0
1655969170000|2022-06-23 07:26:10|566.2|565.4|566.2|565.8|566.2|565.8|566|565.4|1883
1655969180000|2022-06-23 07:26:20||565.6||565.6||565.6||565.6|0
1655969190000|2022-06-23 07:26:30||565.8||566||566||565.6|0
1655969200000|2022-06-23 07:26:40|566.4|565.8|566.6|566.2|566.6|566.2|566.4|565.8|9023
1655969210000|2022-06-23 07:26:50|566.8|566|566.2|565.8|566.8|566|566.2|565.6|139
1655969220000|2022-06-23 07:27:00||565.6||565.8||565.8||565.6|0
1655969230000|2022-06-23 07:27:10||565.6||565.6||565.8||565.6|0
1655969240000|2022-06-23 07:27:20|566.4|565.8|566.2|565.6|566.4|565.8|566.2|565.6|0
1655969250000|2022-06-23 07:27:30||565.8||565.6||565.8||565.6|0
1655969260000|2022-06-23 07:27:40|566||565.8||566||565.8||0
1655969280000|2022-06-23 07:28:00|565.6|565.4|565.8|565.2|566|565.6|565.6|565.2|4620
1655969290000|2022-06-23 07:28:10||565.4||565.4||565.4||565.4|0
1655969300000|2022-06-23 07:28:20||565.2||565.2||565.2||565.2|0
1655969310000|2022-06-23 07:28:30|566|565.4|566.4|565.8|566.4|565.8|566|565.4|3078
1655969320000|2022-06-23 07:28:40|566.2|565.6|566.4|565.8|566.4|565.8|566.2|565.6|0
1655969340000|2022-06-23 07:29:00|566.2|565.6|566.4|566|566.4|566|566.2|565.6|0
1655969350000|2022-06-23 07:29:10|566.8|566.2|566.8|566.4|567|566.4|566.4|566|1073
1655969380000|2022-06-23 07:29:40|566.6|566.2|566.6|566|566.6|566.2|566.6|566|0
1655969390000|2022-06-23 07:29:50|566.4|566.2|566.4|566.2|566.6|566.2|566.4|566|0
1655969400000|2022-06-23 07:30:00|566.6|566.4|565.8|565.4|567|566.4|565.8|565.4|15464
1655969410000|2022-06-23 07:30:10|566|565.6|566.2|565.6|566.2|565.6|565.6|565.4|2482
1655969420000|2022-06-23 07:30:20|566|565.4|565.8|565.4|566|565.4|565.8|565.4|0
1655969430000|2022-06-23 07:30:30|565.6|565.2|565.2|564.8|565.6|565.2|565|564.8|5844
1655969440000|2022-06-23 07:30:40|565.4|565|565|564.8|565.6|565|565|564.8|0
1655969450000|2022-06-23 07:30:50|565.2|564.6|564.4|564|565.2|564.8|564.4|564|4688
1655969460000|2022-06-23 07:31:00|564.6|564.4|564.6|564|564.8|564.4|564.4|564|2856
1655969470000|2022-06-23 07:31:10|564.4|563.8|564.6|564.2|564.8|564.2|564.2|563.8|103
1655969480000|2022-06-23 07:31:20|564.8|564.4|564.8|564.4|564.8|564.4|564.6|564.4|0
1655969490000|2022-06-23 07:31:30|565|564.6|565|564.8|565|564.8|565|564.4|772
1655969500000|2022-06-23 07:31:40||564.6||564.6||564.6||564.6|0
1655969510000|2022-06-23 07:31:50|564.8||565||565||564.8||0
1655969530000|2022-06-23 07:32:10|564.8|564.4|565|564.4|565|564.6|564.4|564.2|1839
1655969540000|2022-06-23 07:32:20|565.2|564.6|565.2|564.8|565.2|564.8|565.2|564.6|1612
1655969550000|2022-06-23 07:32:30|565.4|565|565.4|565.2|565.6|565.2|565.4|564.8|1824
1655969560000|2022-06-23 07:32:40|565.6|565.4|565.4|565|565.8|565.4|565.2|564.8|5905
1655969570000|2022-06-23 07:32:50|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.6|0
1655969580000|2022-06-23 07:33:00|565.4|565|565.4|565|565.4|565|565.2|564.8|2169
1655969590000|2022-06-23 07:33:10|565.2||565.2||565.4||565.2||0
1655969600000|2022-06-23 07:33:20|565|564.8|565.2|564.8|565.2|564.8|564.8|564.6|4426
1655969610000|2022-06-23 07:33:30||564.6||564.6||564.6||564.6|1931
1655969620000|2022-06-23 07:33:40||564.8||564.8||564.8||564.8|0
1655969630000|2022-06-23 07:33:50||565||564.8||565||564.8|0
1655969640000|2022-06-23 07:34:00|565|565|565.4|565.2|565.4|565.2|565|565|5577
1655969660000|2022-06-23 07:34:20||565||565.2||565.2||565|0
1655969670000|2022-06-23 07:34:30||565||564.8||565||564.8|147
1655969680000|2022-06-23 07:34:40|565.2||565.4||565.4||565.2||0
1655969700000|2022-06-23 07:35:00|565.2|564.6|565|564.6|565.2|564.6|564.8|564.6|111
1655969710000|2022-06-23 07:35:10|564.8|564.4|565|564.6|565|564.6|564.8|564.4|1170
1655969720000|2022-06-23 07:35:20|564.8|564.4|564.6|564.2|564.8|564.6|564.6|564.2|0
1655969730000|2022-06-23 07:35:30|564.4|564|564.6|564.2|564.6|564.2|564.4|564|123
1655969740000|2022-06-23 07:35:40|564.4|564|564.6|564.4|564.6|564.4|564.2|564|1659
1655969750000|2022-06-23 07:35:50|564.4|564.2|564.4|564|564.4|564.4|564.2|564|428
1655969760000|2022-06-23 07:36:00|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1655969770000|2022-06-23 07:36:10||564||564.2||564.2||564|0
1655969780000|2022-06-23 07:36:20||564||564||564.2||564|0
1655969790000|2022-06-23 07:36:30|564.4||564.2||564.4||564.2||0
1655969810000|2022-06-23 07:36:50|564|563.8|564.2|563.6|564.2|563.8|564|563.6|3328
1655969820000|2022-06-23 07:37:00|564|563.4|563.6|563.2|564|563.6|563.6|563.2|539
1655969830000|2022-06-23 07:37:10|563.4||563.4||563.6||563.4||1093
1655969840000|2022-06-23 07:37:20|563.2|563|563.2|563|563.2|563.2|563.2|562.8|869
1655969850000|2022-06-23 07:37:30|563.4|563.2|563.4|563.2|563.4|563.2|563.4|563|2204
1655969860000|2022-06-23 07:37:40|563.2|563|563.2|563|563.4|563|563|562.6|737
1655969870000|2022-06-23 07:37:50|563.4|562.8|563.2|563|563.4|563|563.2|562.8|0
1655969880000|2022-06-23 07:38:00|563.4|562.8|563.2|563|563.4|563|563.2|562.8|0
1655969890000|2022-06-23 07:38:10||562.8||562.8||562.8||562.6|0
1655969900000|2022-06-23 07:38:20|563||563||563||563||0
1655969920000|2022-06-23 07:38:40|562.8|562.6|563|562.6|563|562.6|562.8|562.4|5259
1655969930000|2022-06-23 07:38:50|562.8|562.4|563|562.6|563|562.6|562.8|562.4|98
1655969940000|2022-06-23 07:39:00|563.2|562.8|563.2|563|563.2|563|563|562.8|545
1655969950000|2022-06-23 07:39:10|563.4|563.2|563.6|563.4|563.6|563.4|563.4|563.2|801
1655969960000|2022-06-23 07:39:20||563.2||563.2||563.2||563|0
1655969970000|2022-06-23 07:39:30||563||563.4||563.4||563|0
1655969980000|2022-06-23 07:39:40||563.2||563.2||563.4||563.2|0
1655970000000|2022-06-23 07:40:00|563.4||563.4||563.6||563.4||0
1655970020000|2022-06-23 07:40:20|563.2|562.8|563.2|562.6|563.2|563|563.2|562.6|28
1655970030000|2022-06-23 07:40:30|563|562.8|563.4|562.8|563.4|563|563|562.8|1374
1655970040000|2022-06-23 07:40:40|563.2||563.2||563.2||563.2||0
1655970050000|2022-06-23 07:40:50|563.4|563|563.4|563|563.4|563|563.4|562.8|5000
1655970060000|2022-06-23 07:41:00|563.2|562.8|563.2|562.8|563.4|562.8|563.2|562.8|23
1655970100000|2022-06-23 07:41:40|563.4|563|563.4|563|563.4|563|563.4|562.8|487
1655970110000|2022-06-23 07:41:50|563.2|562.8|563.2|562.8|563.4|562.8|563.2|562.8|2256
1655970120000|2022-06-23 07:42:00||563||562.8||563||562.8|0
1655970130000|2022-06-23 07:42:10|563.4|563|563.4|562.8|563.4|563|563.2|562.8|3010
1655970140000|2022-06-23 07:42:20|563.6|563|563.6|563.2|563.6|563.2|563.6|563|1820
1655970150000|2022-06-23 07:42:30||563.4||563.4||563.4||563.4|0
1655970160000|2022-06-23 07:42:40|563.8|563.6|564|563.6|564|563.6|563.8|563.4|9711
1655970170000|2022-06-23 07:42:50|563.8|563.4|564|563.6|564|563.6|563.8|563.4|0
1655970180000|2022-06-23 07:43:00|563.8|563.4|562.8|562.4|564|563.4|562.6|562.2|91068
1655970190000|2022-06-23 07:43:10|562.6|562.6|562.8|562.6|562.8|562.6|562.6|562.6|0
1655970200000|2022-06-23 07:43:20|563|562.4|563.4|563.2|563.6|563.2|563|562.4|19283
1655970210000|2022-06-23 07:43:30|563.2|563|563.4|563|563.4|563|563.2|562.8|6
1655970220000|2022-06-23 07:43:40||563.2||563||563.2||562.8|0
1655970230000|2022-06-23 07:43:50||563.2||563||563.2||562.8|0
1655970240000|2022-06-23 07:44:00|563.2|562.8|563|562.6|563.2|563|563|562.6|865
1655970250000|2022-06-23 07:44:10|562.8||562.8||563||562.8||0
1655970260000|2022-06-23 07:44:20|562.6|562.4|562.6|562.2|562.6|562.4|562.4|562.2|6886
1655970270000|2022-06-23 07:44:30|562.8|562.4|562.8|562.6|562.8|562.6|562.8|562.2|1405
1655970280000|2022-06-23 07:44:40||562.4||562.6||562.6||562.4|0
1655970290000|2022-06-23 07:44:50||562.4||562.4||562.4||562.4|588
1655970300000|2022-06-23 07:45:00|562.6|562.2|562.4|562.2|562.6|562.2|562.4|562|8255
1655970310000|2022-06-23 07:45:10||562||562.2||562.2||562|1097
1655970320000|2022-06-23 07:45:20|562.6|562.4|562.6|562.4|562.8|562.4|562.6|562.2|6666
1655970330000|2022-06-23 07:45:30|562.8|562.2|562.6|562.4|562.8|562.4|562.6|562.2|123
1655970340000|2022-06-23 07:45:40|562.4|562.2|562.4|562.2|562.6|562.4|562.4|562|928
1655970350000|2022-06-23 07:45:50|562.6|562.4|562.6|562.2|562.8|562.4|562.6|562|2778
1655970360000|2022-06-23 07:46:00|562.8|562.4|562.8|562.4|562.8|562.6|562.8|562.4|10000
1655970370000|2022-06-23 07:46:10|563|562.6|563.2|562.6|563.2|562.6|563|562.6|602
1655970380000|2022-06-23 07:46:20|563.4|562.8|563.2|563|563.4|563|563.2|562.8|0
1655970390000|2022-06-23 07:46:30|563.4|562.8|563.2|563|563.4|563|563.2|562.8|0
1655970400000|2022-06-23 07:46:40||562.8||563||563||562.8|0
1655970420000|2022-06-23 07:47:00||562.8||563||563||562.8|2517
1655970430000|2022-06-23 07:47:10|563|562.8|563.2|562.8|563.2|563|563|562.8|590
1655970440000|2022-06-23 07:47:20|||||||||1000
1655970450000|2022-06-23 07:47:30|563|562.6|562.6|562.2|563|562.6|562.6|562.2|2673
1655970460000|2022-06-23 07:47:40|562.4|562|562.2|562|562.4|562.2|562.2|561.8|13769
1655970470000|2022-06-23 07:47:50|562|561.8|562|561.8|562|561.8|561.8|561.6|5256
1655970480000|2022-06-23 07:48:00||561.6||561.6||561.8||561.6|720
1655970490000|2022-06-23 07:48:10|561.8|561.4|561.8|561.4|561.8|561.4|561.8|561.4|2024
1655970510000|2022-06-23 07:48:30|561.6|561.2|561.6|561.2|561.6|561.2|561.4|561|6462
1655970520000|2022-06-23 07:48:40|561.4|561|561.4|561|561.6|561|561.2|561|7356
1655970540000|2022-06-23 07:49:00|561.6|561.2|561.4|561.2|561.6|561.4|561.4|561.2|1400
1655970560000|2022-06-23 07:49:20|561.2|561|561.4|561.2|561.4|561.2|561.2|560.8|9677
1655970570000|2022-06-23 07:49:30||561||561.2||561.2||561|0
1655970580000|2022-06-23 07:49:40|561.6|561|561.6|561.4|561.6|561.4|561.4|561|1977
1655970590000|2022-06-23 07:49:50|561.8|561.2|561.6|561.4|561.8|561.4|561.6|561.2|0
1655970600000|2022-06-23 07:50:00||561.2||561.4||561.4||561.2|0
1655970610000|2022-06-23 07:50:10|561.4|561.2|561.4|561|561.4|561.2|561.4|561|133
1655970620000|2022-06-23 07:50:20|561.2|561.2|561.2|561|561.2|561.2|561.2|561|4681
1655970630000|2022-06-23 07:50:30|561|560.8|561.2|560.8|561.4|561|561|560.6|1339
1655970640000|2022-06-23 07:50:40||561||560.8||561||560.8|1000
1655970650000|2022-06-23 07:50:50||561||561||561||561|0
1655970660000|2022-06-23 07:51:00||560.8||561||561||560.8|0
1655970670000|2022-06-23 07:51:10||560.8||560.8||561||560.8|0
1655970680000|2022-06-23 07:51:20||561||560.8||561||560.8|0
1655970690000|2022-06-23 07:51:30|561.4|561|561.6|561.2|561.6|561.4|561.4|561|6735
1655970730000|2022-06-23 07:52:10|561.4||561.6||561.6||561.4||0
1655970740000|2022-06-23 07:52:20|561.4|561|561.4|561|561.4|561|561.4|561|2117
1655970750000|2022-06-23 07:52:30|561.2|561.2|561.2|560.8|561.2|561.2|561|560.8|5435
1655970760000|2022-06-23 07:52:40|561.4|561|561.2|560.8|561.4|561|561.2|560.8|0
1655970770000|2022-06-23 07:52:50|561.4|561|561.4|561|561.4|561|561.4|561|0
1655970780000|2022-06-23 07:53:00|561.2|560.8|561.2|560.8|561.2|560.8|561.2|560.8|3511
1655970790000|2022-06-23 07:53:10|561|561|561|560.8|561|561|561|560.8|102
1655970810000|2022-06-23 07:53:30|560.8|560.6|560.8|560.6|560.8|560.6|560.8|560.6|693
1655970820000|2022-06-23 07:53:40|560.6|560.4|560.8|560.6|560.8|560.6|560.6|560.4|3717
1655970840000|2022-06-23 07:54:00|561|560.4|561.2|560.8|561.2|561|561|560.4|1361
1655970850000|2022-06-23 07:54:10||561||560.6||561||560.6|1303
1655970860000|2022-06-23 07:54:20||560.8||560.8||560.8||560.6|0
1655970870000|2022-06-23 07:54:30|561.4|561|561.4|561|561.4|561|561.4|561|4055
1655970880000|2022-06-23 07:54:40|561.2||561.2||561.2||561.2||136
1655970900000|2022-06-23 07:55:00|||||||||150
1655970910000|2022-06-23 07:55:10|||||||||384
1655970920000|2022-06-23 07:55:20|561|560.8|561|560.4|561|560.8|561|560.4|448
1655970930000|2022-06-23 07:55:30|560.8|560.6|560.8|560.6|560.8|560.8|560.8|560.6|0
1655970940000|2022-06-23 07:55:40|561|560.8|561.4|561|561.4|561|561|560.8|6301
1655970950000|2022-06-23 07:55:50|561.6|561.2|561.6|561.2|561.6|561.2|561.6|561|3121
1655970960000|2022-06-23 07:56:00|561.4||561.4||561.4||561.4||0
1655970970000|2022-06-23 07:56:10|561.6|561.8|561.8|561.6|562|561.8|561.4|561.4|55000
1655970990000|2022-06-23 07:56:30|562|561.8|562.2|561.8|562.2|561.8|562|561.8|2032
1655971000000|2022-06-23 07:56:40|562|561.6|562.2|561.8|562.2|561.8|562|561.6|0
1655971010000|2022-06-23 07:56:50|562.4|562|562.6|562.2|562.8|562.2|562.4|562|5551
1655971020000|2022-06-23 07:57:00|562.8||562.6||562.8||562.6||0
1655971030000|2022-06-23 07:57:10|562.8|562|562.4|562|562.8|562|562.4|562|2473
1655971050000|2022-06-23 07:57:30|562.2|561.8|562|561.6|562.2|561.8|562|561.6|4746
1655971060000|2022-06-23 07:57:40|561.8|561.4|561.8|561.4|561.8|561.4|561.8|561.2|463
1655971070000|2022-06-23 07:57:50|561.6|561.2|561.4|561|561.6|561.2|561.4|561|852
1655971080000|2022-06-23 07:58:00|561.2|560.8|561|560.6|561.2|560.8|561|560.6|4271
1655971090000|2022-06-23 07:58:10|560.8|560.4|560.8|560.4|560.8|560.6|560.8|560.4|0
1655971100000|2022-06-23 07:58:20||560.6||560.4||560.6||560.4|1121
1655971140000|2022-06-23 07:59:00|561|560.6|561.4|561.2|561.8|561.2|561|560.4|2971
1655971150000|2022-06-23 07:59:10|561.2|561|561.2|560.8|561.4|561|561.2|560.8|3849
1655971180000|2022-06-23 07:59:40|561|560.6|560.8|560.6|561|560.6|560.8|560.6|100
1655971190000|2022-06-23 07:59:50|561|560.4|561.2|560.8|561.4|561|561|560.4|9057
1655971200000|2022-06-23 08:00:00|561|560.6|561|560.6|561.2|560.8|561|560.6|0
1655971210000|2022-06-23 08:00:10|561.2||561.2||561.2||561.2||0
1655971220000|2022-06-23 08:00:20|561|560.8|561.2|560.6|561.2|560.8|561|560.6|0
1655971230000|2022-06-23 08:00:30|561|560.8|561.6|561.2|561.8|561.4|561|560.8|4402
1655971240000|2022-06-23 08:00:40|561.8|561.4|561.8|561.6|562|561.6|561.8|561.4|0
1655971250000|2022-06-23 08:00:50|562|561.4|561.8|561.4|562|561.4|561.8|561.4|189
1655971270000|2022-06-23 08:01:10|561.6|561.2|561|560.6|561.6|561.2|561|560.6|2570
1655971280000|2022-06-23 08:01:20|561.2|560.8|561.2|560.8|561.2|560.8|561.2|560.6|3434
1655971290000|2022-06-23 08:01:30|561|560.6|561|560.6|561|560.8|561|560.6|0
1655971300000|2022-06-23 08:01:40|560.8||560.8||561||560.8||5969
1655971310000|2022-06-23 08:01:50|||||||||2
1655971330000|2022-06-23 08:02:10|561|560.8|561.4|561|561.6|561|561|560.6|1494
1655971340000|2022-06-23 08:02:20|561.6|561.2|561.6|561.4|561.8|561.6|561.6|561|1415
1655971350000|2022-06-23 08:02:30|561.4|561.2|561.6|561|561.6|561.2|561.4|561|158
1655971360000|2022-06-23 08:02:40|561.4|561.2|561.6|561.2|561.6|561.2|561.4|561|0
1655971370000|2022-06-23 08:02:50|561.4|561|561.2|560.8|561.4|561|561.2|560.8|0
1655971380000|2022-06-23 08:03:00|561.4|561|561.8|561.4|561.8|561.4|561.2|560.8|11534
1655971390000|2022-06-23 08:03:10|561.6||561.6||561.8||561.6||0
1655971400000|2022-06-23 08:03:20|561.4|561.2|561.4|561|561.8|561.4|561.4|561|3096
1655971410000|2022-06-23 08:03:30||561.2||561||561.2||561|0
1655971420000|2022-06-23 08:03:40|561.2|560.8|561|560.6|561.6|561.2|561|560.6|16966
1655971430000|2022-06-23 08:03:50|561.2|560.8|560.8|560.6|561.2|560.8|560.8|560.4|22228
1655971440000|2022-06-23 08:04:00|560.6|560.4|560.8|560.4|560.8|560.6|560.6|560.4|126
1655971450000|2022-06-23 08:04:10|560.6||560.8||560.8||560.6||0
1655971470000|2022-06-23 08:04:30||560.6||560.6||560.6||560.6|0
1655971500000|2022-06-23 08:05:00||560.4||560.4||560.6||560.4|936
1655971510000|2022-06-23 08:05:10|560.6||560.8||560.8||560.6||0
1655971530000|2022-06-23 08:05:30|560.6||560.6||560.8||560.6||5000
1655971540000|2022-06-23 08:05:40|560.4|560.2|560.6|560.2|560.6|560.4|560.4|560.2|1767
1655971560000|2022-06-23 08:06:00|||||||||500
1655971570000|2022-06-23 08:06:10|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560.4|557
1655971580000|2022-06-23 08:06:20|561|560.6|561|560.8|561.2|560.8|561|560.6|4849
1655971610000|2022-06-23 08:06:50||560.6||560.8||560.8||560.6|4246
1655971620000|2022-06-23 08:07:00|560.8|560.6|560.6|560.4|560.8|560.6|560.6|560.4|1225
1655971630000|2022-06-23 08:07:10|560.4|560.2|560.6|560.2|560.6|560.4|560.4|560.2|2455
1655971640000|2022-06-23 08:07:20||560.4||560.2||560.4||560.2|796
1655971660000|2022-06-23 08:07:40|560.8|560.4|561|560.6|561|560.6|560.8|560.2|8046
1655971680000|2022-06-23 08:08:00|560.8|560.4|560.6|560.2|560.8|560.4|560.6|560.2|7316
1655971700000|2022-06-23 08:08:20|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560.2|0
1655971710000|2022-06-23 08:08:30|560.6|560.2|560.4|560.2|560.6|560.2|560.4|560.2|0
1655971730000|2022-06-23 08:08:50|560.6|560.4|560.8|560.4|560.8|560.4|560.6|560.4|5305
1655971740000|2022-06-23 08:09:00|561|560.6|561.2|560.8|561.4|561|561|560.4|36912
1655971750000|2022-06-23 08:09:10|561.4|561|561.4|561|561.4|561|561.2|560.8|11058
1655971760000|2022-06-23 08:09:20|561.2|560.8|561.2|561|561.4|561|561.2|560.8|250
1655971770000|2022-06-23 08:09:30|561.4|560.8|561.6|561.4|561.6|561.4|561.4|560.8|4872
1655971780000|2022-06-23 08:09:40|561.4|561.2|561.6|561.2|561.6|561.2|561.4|561.2|104
1655971790000|2022-06-23 08:09:50|561.8|561.4|562|561.6|562|561.6|561.8|561.2|0
1655971800000|2022-06-23 08:10:00||561.8||561.6||561.8||561.6|0
1655971810000|2022-06-23 08:10:10|561.8|561.8|562|561.6|562|561.8|561.8|561.6|750
1655971820000|2022-06-23 08:10:20|562.2|561.8|562.2|561.8|562.4|562|562|561.8|2180
1655971830000|2022-06-23 08:10:30|562|561.6|562|561.6|562|561.8|562|561.6|0
1655971840000|2022-06-23 08:10:40|561.8||561.8||561.8||561.8||0
1655971850000|2022-06-23 08:10:50|561.6|561.4|561.8|561.4|561.8|561.4|561.6|561.2|9049
1655971860000|2022-06-23 08:11:00|562|561.6|562|561.6|562|561.6|562|561.6|1154
1655971870000|2022-06-23 08:11:10|562.2|561.8|563|562.6|563.2|562.8|562.2|561.8|5363
1655971880000|2022-06-23 08:11:20|563.2||563||563.2||563||0
1655971900000|2022-06-23 08:11:40|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|0
1655971930000|2022-06-23 08:12:10|563|562.6|562.8|562.6|563|562.6|562.8|562.6|3609
1655971940000|2022-06-23 08:12:20|562.6|562.4|563|562.6|563.2|562.8|562.6|562.4|4390
1655971950000|2022-06-23 08:12:30|563.2|562.8|563.2|562.8|563.4|562.8|563.2|562.8|349
1655971960000|2022-06-23 08:12:40|563.4|562.6|563.2|562.6|563.4|562.8|563|562.6|2079
1655971970000|2022-06-23 08:12:50|563.4|562.8|563.4|562.8|563.4|563|563.2|562.8|0
1655971980000|2022-06-23 08:13:00|563.6|563|563.6|563.4|563.6|563.4|563.4|563|0
1655971990000|2022-06-23 08:13:10|563.8|563.6|564.6|564.2|564.6|564.2|563.8|563.6|7973
1655972030000|2022-06-23 08:13:50||564.4||564.2||564.4||564.2|0
1655972050000|2022-06-23 08:14:10|564.4||564.4||564.4||564.4||0
1655972060000|2022-06-23 08:14:20|564.6|564|564.4|564|564.6|564|564.4|564|2058
1655972070000|2022-06-23 08:14:30|564.2|563.8|564|563.6|564.2|563.8|564|563.6|461
1655972080000|2022-06-23 08:14:40|563.8|563.8|563.8|563.4|563.8|563.8|563.8|563.4|3197
1655972090000|2022-06-23 08:14:50|564|563.6|564|563.6|564|563.6|564|563.6|0
1655972110000|2022-06-23 08:15:10|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|1610
1655972120000|2022-06-23 08:15:20|||||||||85
1655972140000|2022-06-23 08:15:40|564|563.6|564|563.6|564|563.6|563.8|563.6|98
1655972150000|2022-06-23 08:15:50|563.8|563.4|563.8|563.4|563.8|563.4|563.6|563.4|3346
1655972160000|2022-06-23 08:16:00|564|563.6|564|563.6|564|563.6|563.8|563.4|1317
1655972170000|2022-06-23 08:16:10|564.2|563.8|564.2|563.8|564.2|564|564.2|563.6|423
1655972180000|2022-06-23 08:16:20|564|563.6|564|563.6|564|563.6|563.8|563.4|800
1655972190000|2022-06-23 08:16:30|564.2|563.8|564|563.4|564.2|563.8|563.8|563.4|0
1655972200000|2022-06-23 08:16:40||563.6||563.6||563.6||563.6|0
1655972210000|2022-06-23 08:16:50|564.2||564.2||564.2||564||0
1655972220000|2022-06-23 08:17:00|564|563.8|564.2|564|564.4|564|564|563.8|3702
1655972230000|2022-06-23 08:17:10|564|563.8|564|563.6|564|563.8|564|563.6|0
1655972240000|2022-06-23 08:17:20|563.8|563.4|563.8|563.4|563.8|563.4|563.6|563.4|0
1655972260000|2022-06-23 08:17:40|563.6||563.6||563.6||563.6||0
1655972270000|2022-06-23 08:17:50||563.2||563.2||563.2||563.2|417
1655972280000|2022-06-23 08:18:00|563.4|563|563.2|562.8|563.4|563|563.2|562.8|419
1655972300000|2022-06-23 08:18:20|563|562.6|562.6|562.2|563|562.6|562.6|562.2|1905
1655972310000|2022-06-23 08:18:30|562.8|562.4|562.8|562.4|563|562.6|562.8|562.2|2360
1655972320000|2022-06-23 08:18:40|563|562.6|562.8|562.4|563|562.6|562.8|562.4|0
1655972340000|2022-06-23 08:19:00|563|562.6|563|562.6|563|562.6|563|562.6|2131
1655972350000|2022-06-23 08:19:10|563.2|562.8|563.4|563|563.6|563.2|563.2|562.6|10018
1655972360000|2022-06-23 08:19:20|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|3970
1655972370000|2022-06-23 08:19:30|563.8|563.4|563.8|563.4|564|563.4|563.8|563.4|349
1655972380000|2022-06-23 08:19:40|564||564||564||564||0
1655972390000|2022-06-23 08:19:50|564.2|563.6|564|563.8|564.4|564|564|563.6|20737
1655972400000|2022-06-23 08:20:00|564.2||564.2||564.2||564.2||0
1655972410000|2022-06-23 08:20:10|564|563.6|563.6|563.2|564|563.6|563.6|563.2|3750
1655972440000|2022-06-23 08:20:40|563.4||563.6||563.6||563.4||0
1655972450000|2022-06-23 08:20:50|563.4||563.4||563.6||563.4||1456
1655972460000|2022-06-23 08:21:00|563.6||563.6||563.6||563.6||0
1655972490000|2022-06-23 08:21:30|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|399
1655972510000|2022-06-23 08:21:50|563.6||563.8||563.8||563.6||0
1655972520000|2022-06-23 08:22:00|563.6|563.2|563.6|563|563.6|563.4|563.6|563|2568
1655972530000|2022-06-23 08:22:10|563.4||563.4||563.4||563.4||0
1655972560000|2022-06-23 08:22:40|563.2||563.2||563.2||563.2||0
1655972570000|2022-06-23 08:22:50|563|562.8|563|562.6|563|562.8|563|562.6|319
1655972580000|2022-06-23 08:23:00|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.6|0
1655972590000|2022-06-23 08:23:10||562.6||562.6||562.8||562.6|0
1655972600000|2022-06-23 08:23:20|563||563||563||563||0
1655972610000|2022-06-23 08:23:30|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|2311
1655972620000|2022-06-23 08:23:40|563.4|563|563.4|563|563.4|563.2|563.4|563|388
1655972630000|2022-06-23 08:23:50|563.2|563.2|563.4|563|563.4|563.2|563.2|562.8|0
1655972640000|2022-06-23 08:24:00|563.2||563.2||563.2||563.2||0
1655972670000|2022-06-23 08:24:30|563.4|562.8|563|562.6|563.4|562.8|563|562.6|2501
1655972690000|2022-06-23 08:24:50|563.2|562.8|563.2|562.8|563.2|563|563|562.8|4
1655972720000|2022-06-23 08:25:20|563.4|563|563.6|563.2|563.6|563.2|563.4|563|4540
1655972730000|2022-06-23 08:25:30|563.4|563|563.4|563.2|563.4|563.2|563.4|563|0
1655972770000|2022-06-23 08:26:10|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|15347
1655972780000|2022-06-23 08:26:20|564|563.6|564.4|564|564.4|564|564|563.4|1847
1655972810000|2022-06-23 08:26:50||564.2||564.2||564.2||564.2|0
1655972830000|2022-06-23 08:27:10||564||564||564||564|3307
1655972840000|2022-06-23 08:27:20|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|201
1655972850000|2022-06-23 08:27:30|564|563.6|564|563.6|564|563.6|564|563.6|3705
1655972880000|2022-06-23 08:28:00||563.8||563.6||563.8||563.6|0
1655972910000|2022-06-23 08:28:30|563.8|563.4|563.6|563.2|563.8|563.4|563.6|563.2|986
1655972940000|2022-06-23 08:29:00|563.4||563.4||563.4||563.4||0
1655972950000|2022-06-23 08:29:10|563.2|563|563.2|563|563.4|563|563.2|562.8|1812
1655972960000|2022-06-23 08:29:20||562.8||562.8||562.8||562.8|0
1655972980000|2022-06-23 08:29:40|563||563||563.2||563||0
1655972990000|2022-06-23 08:29:50|562.8|562.6|562.6|562.2|562.8|562.6|562.6|562.2|4848
1655973000000|2022-06-23 08:30:00|562.4|562|562.6|562.2|562.6|562.2|562.4|562|0
1655973010000|2022-06-23 08:30:10|562.4|562|562.4|562.2|562.4|562.2|562.4|562|0
1655973020000|2022-06-23 08:30:20|562.6|562|562.6|562|562.6|562.2|562.6|562|9
1655973030000|2022-06-23 08:30:30||562.2||562||562.2||562|0
1655973040000|2022-06-23 08:30:40|562.4|562.2|562.6|562|562.6|562.2|562.4|562|0
1655973060000|2022-06-23 08:31:00|562.4|562.2|562.6|562.2|562.6|562.4|562.4|562|6154
1655973070000|2022-06-23 08:31:10|562.4|562|562.4|562|562.4|562|562.4|562|0
1655973100000|2022-06-23 08:31:40|||||||||182
1655973120000|2022-06-23 08:32:00|562.2|561.8|561.8|561.4|562.2|561.8|561.8|561.4|7542
1655973130000|2022-06-23 08:32:10||561.2||561.4||561.4||561.2|0
1655973140000|2022-06-23 08:32:20|561.6|561.2|561.6|561.4|561.6|561.4|561.6|561.2|0
1655973150000|2022-06-23 08:32:30|561.8|561.6|562|561.6|562|561.8|561.8|561.4|2703
1655973160000|2022-06-23 08:32:40||561.4||561.8||561.8||561.4|0
1655973170000|2022-06-23 08:32:50|||||||||842
1655973190000|2022-06-23 08:33:10|562.2|562|562.2|561.8|562.4|562|562.2|561.8|345
1655973200000|2022-06-23 08:33:20|562|561.6|561.8|561.6|562|561.6|561.8|561.4|132
1655973210000|2022-06-23 08:33:30|562|561.4|562.2|561.6|562.4|562|562|561.2|16190
1655973220000|2022-06-23 08:33:40|562||562||562||561.8||0
1655973230000|2022-06-23 08:33:50|561.8|561.4|561.6|561.2|561.8|561.4|561.6|561.2|797
1655973240000|2022-06-23 08:34:00|561.8|561.4|562|561.4|562|561.4|561.6|561.4|0
1655973250000|2022-06-23 08:34:10|561.8|561.2|561.8|561.4|562|561.6|561.6|561.2|1800
1655973260000|2022-06-23 08:34:20|562|561.2|562|561.4|562|561.6|561.6|561.2|2400
1655973270000|2022-06-23 08:34:30|561.8||561.8||561.8||561.8||0
1655973280000|2022-06-23 08:34:40||561.6||561.6||561.6||561.6|0
1655973290000|2022-06-23 08:34:50||561.4||561.4||561.6||561.4|786
1655973310000|2022-06-23 08:35:10||561.6||561.4||561.6||561.4|0
1655973320000|2022-06-23 08:35:20||561.6||561.4||561.6||561.4|0
1655973330000|2022-06-23 08:35:30||561.6||561.6||561.6||561.6|377
1655973340000|2022-06-23 08:35:40||561.4||561.4||561.6||561.4|0
1655973350000|2022-06-23 08:35:50||561.6||561.4||561.6||561.4|0
1655973360000|2022-06-23 08:36:00||561.6||561.4||561.6||561.4|0
1655973370000|2022-06-23 08:36:10|562|561.6|562|561.8|562|561.8|561.8|561.6|3173
1655973410000|2022-06-23 08:36:50|561.8|561.6|561.8|561.4|561.8|561.6|561.8|561.4|1801
1655973420000|2022-06-23 08:37:00||561.6||561.4||561.6||561.4|500
1655973450000|2022-06-23 08:37:30||561.6||561.6||561.6||561.6|0
1655973470000|2022-06-23 08:37:50|561.6|561.4|561.6|561.4|561.6|561.4|561.6|561.4|81
1655973480000|2022-06-23 08:38:00|561.4|561.2|561.6|561.2|561.6|561.4|561.4|561|1045
1655973490000|2022-06-23 08:38:10||561.4||561.2||561.4||561.2|779
1655973500000|2022-06-23 08:38:20|561.8|561.4|561.8|561.6|561.8|561.6|561.8|561.4|384
1655973520000|2022-06-23 08:38:40|562|561.8|562|561.6|562|561.8|562|561.6|6
1655973530000|2022-06-23 08:38:50||561.8||561.8||561.8||561.8|0
1655973580000|2022-06-23 08:39:40|562.2|562|562|561.6|562.4|562|562|561.6|4003
1655973590000|2022-06-23 08:39:50|561.8||562||562||561.8||0
1655973600000|2022-06-23 08:40:00|561.8||561.8||561.8||561.8||0
1655973610000|2022-06-23 08:40:10|562||561.8||562||561.8||0
1655973620000|2022-06-23 08:40:20|562||561.8||562||561.8||0
1655973640000|2022-06-23 08:40:40|561.6|561.4|561.8|561.4|561.8|561.6|561.6|561.2|1
1655973650000|2022-06-23 08:40:50|561.6|561.6|561.8|561.4|561.8|561.6|561.6|561.4|0
1655973660000|2022-06-23 08:41:00|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561.2|0
1655973670000|2022-06-23 08:41:10||561.6||561.6||561.6||561.6|0
1655973680000|2022-06-23 08:41:20|562|561.8|562|561.8|562|561.8|562|561.6|2690
1655973690000|2022-06-23 08:41:30|562.2|562|562.2|562|562.4|562|562.2|562|519
1655973700000|2022-06-23 08:41:40|562.4||562.4||562.4||562.2||0
1655973710000|2022-06-23 08:41:50|562.2|561.8|562.2|561.8|562.4|562|562.2|561.8|0
1655973720000|2022-06-23 08:42:00|562.4|562|562.4|562|562.6|562.2|562.2|561.8|2011
1655973730000|2022-06-23 08:42:10|562.6|562.2|562.4|562|562.6|562.2|562.4|562|0
1655973750000|2022-06-23 08:42:30|562.2||562.2||562.2||562.2||0
1655973760000|2022-06-23 08:42:40|562.4||562.4||562.4||562.4||3577
1655973770000|2022-06-23 08:42:50|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|1845
1655973790000|2022-06-23 08:43:10|562.4|562|562.4|562|562.4|562|562.2|562|0
1655973800000|2022-06-23 08:43:20|562.2|561.8|561.8|561.4|562.4|561.8|561.8|561.4|2515
1655973820000|2022-06-23 08:43:40|562|561.6|562|561.6|562|561.6|561.8|561.4|0
1655973830000|2022-06-23 08:43:50|561.8|561.4|561.8|561.4|562|561.6|561.8|561.4|0
1655973840000|2022-06-23 08:44:00|562|561.6|561.8|561.4|562|561.6|561.8|561.4|0
1655973850000|2022-06-23 08:44:10|562|561.6|562|561.8|562|561.8|562|561.6|0
1655973900000|2022-06-23 08:45:00|562.2|562|562|561.8|562.4|562|562|561.8|0
1655973920000|2022-06-23 08:45:20|562.2|562|562.2|562|562.2|562|562.2|562|4564
1655973930000|2022-06-23 08:45:30|562.4|562.2|562.4|562|562.4|562.2|562.4|562|7
1655973940000|2022-06-23 08:45:40|562.6|562.2|562.6|562.4|562.6|562.4|562.6|562.2|622
1655973950000|2022-06-23 08:45:50|562.4|562.2|562.4|562.2|562.4|562.2|562.4|562|1528
1655973960000|2022-06-23 08:46:00||562||562||562.2||562|0
1655973970000|2022-06-23 08:46:10|562.2|562.2|562.2|562|562.2|562.2|562.2|562|535
1655973980000|2022-06-23 08:46:20|561.6|561.8|561.6|561.2|561.8|562|561.4|561.2|62209
1655973990000|2022-06-23 08:46:30|561.4||561.4||561.4||561.4||901
1655974000000|2022-06-23 08:46:40||561||561||561||561|1351
1655974010000|2022-06-23 08:46:50|561.6|561.2|561.6|561.2|561.6|561.4|561.6|561.2|0
1655974020000|2022-06-23 08:47:00|561.8|561.4|562.2|562|562.2|562|561.8|561.4|13480
1655974030000|2022-06-23 08:47:10|562.4|562.2|562.4|562.2|562.4|562.2|562.4|562|3889
1655974040000|2022-06-23 08:47:20||562||562||562||562|1263
1655974050000|2022-06-23 08:47:30||562.2||562||562.2||562|0
1655974070000|2022-06-23 08:47:50||562.2||562.2||562.2||562.2|0
1655974080000|2022-06-23 08:48:00|562.6|562.4|562.6|562.2|562.6|562.4|562.6|562.2|7415
1655974090000|2022-06-23 08:48:10|562.4|562.4|562.6|562.4|562.6|562.4|562.4|562.4|7
1655974100000|2022-06-23 08:48:20|562.4|562.2|562.4|562|562.4|562.2|562.4|562|1138
1655974120000|2022-06-23 08:48:40||562.2||562||562.2||562|1000
1655974130000|2022-06-23 08:48:50|||||||||299
1655974140000|2022-06-23 08:49:00||562.2||562||562.2||562|0
1655974150000|2022-06-23 08:49:10||562.2||562.2||562.2||562.2|173
1655974160000|2022-06-23 08:49:20|562.6|562.4|563|562.6|563|562.6|562.6|562.4|3611
1655974180000|2022-06-23 08:49:40|562.8||562.8||563||562.8||0
1655974190000|2022-06-23 08:49:50|563|562.8|563.2|563|563.4|563|563|562.6|2308
1655974200000|2022-06-23 08:50:00|563.4||563.4||563.4||563.4||0
1655974240000|2022-06-23 08:50:40|563.2||563.2||563.2||563.2||0
1655974250000|2022-06-23 08:50:50|563|562.8|562.6|562.4|563|562.8|562.6|562.4|5298
1655974260000|2022-06-23 08:51:00|562.8|562.2|562.8|562.4|563|562.6|562.6|562.2|12808
1655974270000|2022-06-23 08:51:10|562.6||562.8||562.8||562.6||367
1655974290000|2022-06-23 08:51:30||562.6||562.6||562.6||562.4|0
1655974300000|2022-06-23 08:51:40|562.6|562.4|562.8|562.4|562.8|562.4|562.6|562.4|1437
1655974310000|2022-06-23 08:51:50|562.6||562.8||562.8||562.6||1318
1655974320000|2022-06-23 08:52:00||562.6||562.6||562.6||562.4|2830
1655974330000|2022-06-23 08:52:10|563||563||563||563||339
1655974340000|2022-06-23 08:52:20||562.8||562.6||562.8||562.6|1100
1655974350000|2022-06-23 08:52:30||562.8||562.8||562.8||562.6|947
1655974360000|2022-06-23 08:52:40|563.2|563|563.4|563|563.4|563|563.2|563|6
1655974370000|2022-06-23 08:52:50|563.2||563.4||563.4||563.2||3290
1655974380000|2022-06-23 08:53:00|563.6|563.2|563.6|563.2|563.8|563.4|563.6|563|11052
1655974400000|2022-06-23 08:53:20|563.8|563.4|563.8|563.4|563.8|563.6|563.8|563.4|429
1655974470000|2022-06-23 08:54:30|563.6|563.2|563|562.8|563.6|563.2|563|562.8|5658
1655974480000|2022-06-23 08:54:40|562.8|562.6|563|562.6|563|562.6|562.8|562.6|1791
1655974500000|2022-06-23 08:55:00|562.8|562.4|562.6|562.2|563|562.4|562.6|562.2|727
1655974510000|2022-06-23 08:55:10|562.8|562.4|562.8|562.4|562.8|562.6|562.8|562.4|0
1655974520000|2022-06-23 08:55:20||562.6||562.4||562.6||562.4|0
1655974530000|2022-06-23 08:55:30|562.6|562.2|562.6|562.4|562.8|562.4|562.6|562.2|0
1655974540000|2022-06-23 08:55:40|562.8|562.2|562.4|562|562.8|562.4|562.4|562|734
1655974550000|2022-06-23 08:55:50||562.2||562||562.2||562|0
1655974560000|2022-06-23 08:56:00|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|1281
1655974570000|2022-06-23 08:56:10|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|0
1655974580000|2022-06-23 08:56:20|563|562.6|562.8|562.6|563|562.8|562.8|562.6|2735
1655974590000|2022-06-23 08:56:30|562.6|562.4|562.6|562.2|562.8|562.6|562.6|562.2|0
1655974600000|2022-06-23 08:56:40|562.4|562|562.6|562.2|562.6|562.4|562.4|562|2744
1655974610000|2022-06-23 08:56:50|562.8|562.4|563|562.6|563|562.6|562.8|562.4|2392
1655974630000|2022-06-23 08:57:10|562.8||563||563||562.8||0
1655974640000|2022-06-23 08:57:20|562.8||562.8||562.8||562.8||0
1655974650000|2022-06-23 08:57:30|563||563||563||563||0
1655974660000|2022-06-23 08:57:40|562.8|562.4|562.6|562.2|562.8|562.4|562.6|562.2|2022
1655974670000|2022-06-23 08:57:50|562.8|562.4|562.8|562.4|562.8|562.6|562.8|562.2|535
1655974680000|2022-06-23 08:58:00|562.6|562.6|562.6|562.4|562.6|562.6|562.6|562.4|0
1655974730000|2022-06-23 08:58:50|562.8|562.6|563|562.8|563|562.8|562.8|562.6|3690
1655974740000|2022-06-23 08:59:00|563.2|563|563.2|562.8|563.4|563|563.2|562.8|11
1655974750000|2022-06-23 08:59:10|563.4|563|563.2|562.8|563.4|563|563.2|562.8|0
1655974760000|2022-06-23 08:59:20|563.4|563|563.4|563|563.4|563|563.4|562.8|7
1655974770000|2022-06-23 08:59:30|563.2||563.4||563.4||563.2||0
1655974780000|2022-06-23 08:59:40||563.2||563.2||563.2||563.2|0
1655974790000|2022-06-23 08:59:50|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|2487
1655974800000|2022-06-23 09:00:00|563.6||563.8||563.8||563.6||0
1655974810000|2022-06-23 09:00:10|563.6||563.8||563.8||563.6||0
1655974820000|2022-06-23 09:00:20|563.6||563.6||563.6||563.6||0
1655974840000|2022-06-23 09:00:40|563.8|563.6|563.8|563.4|563.8|563.6|563.8|563.4|0
1655974850000|2022-06-23 09:00:50|563.6||563.8||563.8||563.6||0
1655974900000|2022-06-23 09:01:40||563.6||563.4||563.6||563.4|0
1655974910000|2022-06-23 09:01:50|564|563.6|564|563.6|564|563.6|563.8|563.6|3802
1655974920000|2022-06-23 09:02:00||563.8||563.8||563.8||563.8|2940
1655974930000|2022-06-23 09:02:10|564.2|564|564.2|564|564.4|564|564.2|564|3775
1655974940000|2022-06-23 09:02:20|564.4||564.4||564.4||564.2||0
1655974950000|2022-06-23 09:02:30|||||||||400
1655974960000|2022-06-23 09:02:40|564.2|563.8|564.2|563.8|564.2|564|564|563.8|1338
1655974970000|2022-06-23 09:02:50|564|563.6|564|563.8|564.2|563.8|564|563.6|0
1655974980000|2022-06-23 09:03:00|564.2|563.6|564.2|563.8|564.2|563.8|564.2|563.6|1445
1655974990000|2022-06-23 09:03:10|564.4|564|564.4|564|564.4|564|564.2|563.8|0
1655975000000|2022-06-23 09:03:20|564.2||564.4||564.4||564.2||0
1655975040000|2022-06-23 09:04:00|564.2||564.4||564.4||564.2||0
1655975050000|2022-06-23 09:04:10|564.2||564.4||564.4||564.2||0
1655975060000|2022-06-23 09:04:20|564.2|563.8|564|563.6|564.2|563.8|564|563.6|205
1655975070000|2022-06-23 09:04:30|564.2|563.8|564.2|563.8|564.2|563.8|564|563.6|0
1655975090000|2022-06-23 09:04:50|564|563.6|564|563.6|564|563.6|564|563.6|5923
1655975110000|2022-06-23 09:05:10|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|0
1655975120000|2022-06-23 09:05:20||564||564||564||564|0
1655975130000|2022-06-23 09:05:30||563.8||563.8||563.8||563.8|0
1655975150000|2022-06-23 09:05:50||564||564||564||564|0
1655975160000|2022-06-23 09:06:00|564.4||564.4||564.4||564.4||671
1655975180000|2022-06-23 09:06:20||564.2||564||564.2||564|0
1655975190000|2022-06-23 09:06:30|||||||||1500
1655975200000|2022-06-23 09:06:40|564.2||564.2||564.2||564.2||0
1655975220000|2022-06-23 09:07:00|||||||||6
1655975250000|2022-06-23 09:07:30|564|563.8|564|563.8|564|563.8|564|563.8|146
1655975260000|2022-06-23 09:07:40|564.2||564||564.2||564||5887
1655975270000|2022-06-23 09:07:50|564.2|564|564|563.8|564.2|564|564|563.8|2011
1655975290000|2022-06-23 09:08:10|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.6|1
1655975310000|2022-06-23 09:08:30|563.6|563.4|563.4|563.2|563.6|563.4|563.4|563.2|1274
1655975320000|2022-06-23 09:08:40|||||||||145
1655975350000|2022-06-23 09:09:10|563.2|563|563.4|563|563.4|563.2|563.2|563|3246
1655975360000|2022-06-23 09:09:20||563.2||563.2||563.2||563.2|0
1655975370000|2022-06-23 09:09:30|563.2|563|563.2|563|563.2|563|563.2|563|157
1655975390000|2022-06-23 09:09:50|563.4|563.2|563.4|563|563.4|563.2|563.4|563|1492
1655975410000|2022-06-23 09:10:10|563.6|563.2|563.6|563.4|563.6|563.4|563.6|563.2|1404
1655975420000|2022-06-23 09:10:20|563.8||563.6||563.8||563.6||0
1655975430000|2022-06-23 09:10:30|563.8||563.6||563.8||563.6||0
1655975440000|2022-06-23 09:10:40|563.8||563.6||563.8||563.6||0
1655975460000|2022-06-23 09:11:00|563.4|563.2|563.6|563.2|563.6|563.2|563.4|563|127
1655975470000|2022-06-23 09:11:10|563.4||563.4||563.4||563.4||0
1655975480000|2022-06-23 09:11:20|563.8|563.4|564|563.8|564|563.8|563.8|563.4|29524
1655975520000|2022-06-23 09:12:00|564.2|564|564.2|564|564.2|564|564.2|564|6
1655975530000|2022-06-23 09:12:10|564|563.8|564|563.8|564|563.8|564|563.8|548
1655975560000|2022-06-23 09:12:40|564.2|564|564|563.8|564.4|564|564|563.8|0
1655975590000|2022-06-23 09:13:10|564.2|564|564.2|564|564.4|564|564|563.8|1127
1655975600000|2022-06-23 09:13:20|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564|3365
1655975610000|2022-06-23 09:13:30|564.6|564|564.6|564.2|564.6|564.4|564.6|564|9480
1655975620000|2022-06-23 09:13:40||564.4||564.4||564.4||564.4|707
1655975640000|2022-06-23 09:14:00|564.8|564.6|565|564.8|565|564.8|564.8|564.6|10586
1655975650000|2022-06-23 09:14:10|||||||||756
1655975660000|2022-06-23 09:14:20|565.2|565|566|565.6|566|565.6|565|564.8|21827
1655975670000|2022-06-23 09:14:30|565.8|565.4|565.8|565.4|566|565.4|565.6|565.2|17210
1655975700000|2022-06-23 09:15:00|566|565.6|566|565.8|566|565.8|566|565.6|1647
1655975710000|2022-06-23 09:15:10|566.2|566|566.2|565.8|566.2|566|566.2|565.8|200
1655975720000|2022-06-23 09:15:20|566.4|566|566.4|566|566.6|566.2|566.4|566|3417
1655975730000|2022-06-23 09:15:30|566.6|566.2|566.6|566.4|566.6|566.4|566.4|566|38467
1655975750000|2022-06-23 09:15:50|566.4|566.2|566.4|566.2|566.4|566.2|566.4|566.2|631
1655975760000|2022-06-23 09:16:00|566.2|566|566.6|566.2|566.6|566.2|566.2|566|2424
1655975770000|2022-06-23 09:16:10|566.4|566|566.6|566|566.6|566|566.4|566|0
1655975780000|2022-06-23 09:16:20|566.4||566.4||566.4||566.4||1000
1655975830000|2022-06-23 09:17:10|||||||||25
1655975840000|2022-06-23 09:17:20|566.2|565.8|566.2|565.8|566.4|565.8|566.2|565.8|20944
1655975850000|2022-06-23 09:17:30|566.4|566|566.2|566|566.4|566|566.2|566|3018
1655975860000|2022-06-23 09:17:40|566.4||566.4||566.4||566.4||1063
1655975870000|2022-06-23 09:17:50|566.6|566.2|566.6|566.2|566.6|566.4|566.6|566.2|2705
1655975880000|2022-06-23 09:18:00||566.4||566.4||566.4||566.2|1495
1655975900000|2022-06-23 09:18:20|566.4|566.2|566.4|566.2|566.6|566.2|566.4|566.2|1636
1655975910000|2022-06-23 09:18:30|566.6|566|566.4|566|566.6|566|566.2|566|2308
1655975920000|2022-06-23 09:18:40|566.2|565.8|566.2|565.8|566.2|565.8|566.2|565.8|2797
1655975930000|2022-06-23 09:18:50|||||||||885
1655975940000|2022-06-23 09:19:00|566|565.6|565.6|565.2|566.2|565.6|565.4|565.2|8588
1655975950000|2022-06-23 09:19:10|565.4|565.4|565.4|565|565.6|565.4|565.4|565|775
1655975970000|2022-06-23 09:19:30|565.2|564.8|565|564.8|565.2|565|565|564.6|0
1655975980000|2022-06-23 09:19:40|565.2|564.6|564.8|564.4|565.2|564.8|564.8|564.4|0
1655975990000|2022-06-23 09:19:50|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1655976010000|2022-06-23 09:20:10||564.4||564.2||564.4||564.2|0
1655976040000|2022-06-23 09:20:40||564.4||564.2||564.4||564.2|0
1655976060000|2022-06-23 09:21:00|564.4||564.6||564.6||564.4||0
1655976070000|2022-06-23 09:21:10|564.4||564.6||564.6||564.4||0
1655976080000|2022-06-23 09:21:20|564.4||564.6||564.6||564.4||0
1655976090000|2022-06-23 09:21:30|564.4|564|564.4|564|564.4|564|564.2|564|1421
1655976110000|2022-06-23 09:21:50|564.2|563.8|563.8|563.6|564.2|563.8|563.8|563.6|3781
1655976200000|2022-06-23 09:23:20|564|563.8|564.2|563.8|564.2|564|564|563.8|6233
1655976210000|2022-06-23 09:23:30|564|563.6|564|563.6|564.2|563.6|563.8|563.6|681
1655976230000|2022-06-23 09:23:50|564.2|563.8|564|563.8|564.2|563.8|564|563.6|0
1655976240000|2022-06-23 09:24:00|563.8|563.6|563.6|563.2|563.8|563.6|563.6|563.2|27
1655976250000|2022-06-23 09:24:10||563.4||563.2||563.4||563.2|353
1655976270000|2022-06-23 09:24:30|||||||||600
1655976280000|2022-06-23 09:24:40|563.4|563|563.2|563|563.6|563|563.2|562.8|10672
1655976290000|2022-06-23 09:24:50|563|562.8|563|562.8|563|562.8|563|562.8|121
1655976300000|2022-06-23 09:25:00||562.6||562.8||562.8||562.6|0
1655976310000|2022-06-23 09:25:10||562.6||562.6||562.6||562.6|0
1655976320000|2022-06-23 09:25:20||562.8||562.6||562.8||562.6|0
1655976330000|2022-06-23 09:25:30|562.8|562.4|562.8|562.4|563|562.4|562.8|562.4|0
1655976340000|2022-06-23 09:25:40|563|562.6|563|562.6|563|562.6|562.8|562.4|0
1655976360000|2022-06-23 09:26:00|562.8|562.4|562.8|562.4|562.8|562.6|562.8|562.4|1124
1655976370000|2022-06-23 09:26:10|562.6|562.6|562.8|562.4|562.8|562.6|562.6|562.4|101
1655976380000|2022-06-23 09:26:20|562.6|562.6|563|562.6|563|562.8|562.6|562.4|4197
1655976410000|2022-06-23 09:26:50|562.8||562.8||562.8||562.8||0
1655976430000|2022-06-23 09:27:10|563|562.8|563|562.6|563|562.8|563|562.6|0
1655976440000|2022-06-23 09:27:20|562.8||563||563||562.8||0
1655976450000|2022-06-23 09:27:30|562.8||562.8||562.8||562.8||0
1655976460000|2022-06-23 09:27:40|562.6|562.4|562.6|562.4|562.6|562.4|562.6|562.4|0
1655976490000|2022-06-23 09:28:10|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|9
1655976530000|2022-06-23 09:28:50|563|562.8|563.6|563.2|563.6|563.2|563|562.6|1704
1655976550000|2022-06-23 09:29:10|563.4|563|563.2|563|563.6|563|563.2|563|4385
1655976560000|2022-06-23 09:29:20||562.8||562.8||562.8||562.8|0
1655976590000|2022-06-23 09:29:50||563||562.8||563||562.8|0
1655976600000|2022-06-23 09:30:00||563||562.8||563||562.8|0
1655976610000|2022-06-23 09:30:10|563|562.6|563|562.8|563|562.8|562.8|562.6|2919
1655976620000|2022-06-23 09:30:20|562.8|562.6|563|562.6|563|562.6|562.8|562.6|0
1655976630000|2022-06-23 09:30:30|562.8||563||563||562.8||0
1655976680000|2022-06-23 09:31:20|562.8||562.8||562.8||562.8||0
1655976690000|2022-06-23 09:31:30|562.6|562.4|562.6|562.2|562.8|562.4|562.4|562|4789
1655976700000|2022-06-23 09:31:40|562.4|562|562.4|562|562.4|562|562.4|562|0
1655976710000|2022-06-23 09:31:50||562.2||562.2||562.2||562.2|0
1655976720000|2022-06-23 09:32:00|562.2|562|562.4|562.2|562.4|562.2|562.2|562|0
1655976750000|2022-06-23 09:32:30||562||562||562.2||562|0
1655976760000|2022-06-23 09:32:40||562.2||562||562.2||562|0
1655976770000|2022-06-23 09:32:50|562.6|562.2|562.8|562.4|562.8|562.6|562.6|562|2540
1655976780000|2022-06-23 09:33:00||562.6||562.6||562.6||562.6|0
1655976790000|2022-06-23 09:33:10|563|562.4|562.8|562.4|563|562.8|562.8|562.4|4546
1655976810000|2022-06-23 09:33:30|562.6||562.6||562.8||562.6||0
1655976900000|2022-06-23 09:35:00|562.4|562.2|562.4|562.2|562.6|562.2|562.4|562.2|1356
1655976910000|2022-06-23 09:35:10|562.2|562|562.4|562|562.4|562.2|562.2|562|2681
1655976920000|2022-06-23 09:35:20|562.6|562.2|562.6|562.2|562.6|562.2|562.4|562|0
1655976940000|2022-06-23 09:35:40|562.4|562|562.4|562.2|562.4|562.2|562.4|562|200
1655976950000|2022-06-23 09:35:50|562.6|562|562.4|562.2|562.6|562.2|562.4|562|0
1655977010000|2022-06-23 09:36:50||562||562||562||562|21
1655977020000|2022-06-23 09:37:00|||||||||846
1655977060000|2022-06-23 09:37:40||562.2||562||562.2||562|0
1655977070000|2022-06-23 09:37:50|562.2||562.2||562.2||562.2||0
1655977090000|2022-06-23 09:38:10|562.4|562.2|562.4|562|562.4|562.2|562.4|562|3281
1655977110000|2022-06-23 09:38:30||562.2||562||562.2||562|2531
1655977140000|2022-06-23 09:39:00|562.2||562.2||562.4||562.2||0
1655977150000|2022-06-23 09:39:10|562.4||562.4||562.4||562.4||530
1655977160000|2022-06-23 09:39:20|562.6|562.2|562.4|562.2|562.6|562.2|562.4|562.2|4590
1655977170000|2022-06-23 09:39:30|562.6||562.6||562.6||562.6||593
1655977180000|2022-06-23 09:39:40|562.4|562|562.4|562|562.6|562.2|562.4|562|0
1655977210000|2022-06-23 09:40:10||562.2||562||562.2||562|0
1655977220000|2022-06-23 09:40:20||562.2||562||562.2||562|0
1655977230000|2022-06-23 09:40:30||562.2||562.2||562.2||562.2|0
1655977240000|2022-06-23 09:40:40||562||562||562||562|0
1655977260000|2022-06-23 09:41:00|562.6|562.2|562.6|562.2|562.6|562.4|562.6|562.2|734
1655977280000|2022-06-23 09:41:20||562.4||562.4||562.4||562.4|0
1655977290000|2022-06-23 09:41:30|562.8|562.2|562.8|562.4|562.8|562.6|562.8|562.2|8181
1655977310000|2022-06-23 09:41:50|562.6||562.8||562.8||562.6||0
1655977320000|2022-06-23 09:42:00|562.6||562.6||562.8||562.6||73
1655977390000|2022-06-23 09:43:10|562.8|562.6|562.8|562.4|562.8|562.6|562.8|562.4|339
1655977410000|2022-06-23 09:43:30|563|562.6|563|562.6|563|562.8|563|562.6|5418
1655977430000|2022-06-23 09:43:50|563.2|562.8|563.4|563|563.4|563|563|562.6|1359
1655977450000|2022-06-23 09:44:10|563.6|563.2|563.2|563|563.6|563.2|563.2|563|1153
1655977460000|2022-06-23 09:44:20|563.4|563.2|563.4|563|563.6|563.2|563.4|563|1168
1655977480000|2022-06-23 09:44:40|563.2||563.4||563.4||563.2||2011
1655977510000|2022-06-23 09:45:10|563.2||563.2||563.2||563.2||0
1655977520000|2022-06-23 09:45:20|563.4||563.2||563.4||563.2||0
1655977530000|2022-06-23 09:45:30|563.4||563.4||563.4||563.2||0
1655977540000|2022-06-23 09:45:40||563.2||563.2||563.2||563|0
1655977560000|2022-06-23 09:46:00|563.2|563|563.2|563|563.2|563|563.2|563|146
1655977570000|2022-06-23 09:46:10|563|562.8|563|562.8|563|562.8|563|562.8|203
1655977590000|2022-06-23 09:46:30|562.8|562.6|563|562.8|563|562.8|562.8|562.6|2843
1655977600000|2022-06-23 09:46:40|563.2|563|563.2|563|563.2|563|563.2|563|3453
1655977610000|2022-06-23 09:46:50||562.8||562.8||562.8||562.8|0
1655977620000|2022-06-23 09:47:00|563.4|563|563.6|563.4|563.6|563.4|563.4|563|3964
1655977640000|2022-06-23 09:47:20||563.2||563.2||563.2||563.2|148
1655977650000|2022-06-23 09:47:30|563.4|563.4|563.2|562.8|563.6|563.4|563.2|562.8|1639
1655977660000|2022-06-23 09:47:40|563||563.2||563.2||563||0
1655977670000|2022-06-23 09:47:50|563|563|563|562.6|563|563|563|562.6|0
1655977680000|2022-06-23 09:48:00|562.8|562.4|562.8|562.4|563|562.6|562.8|562.4|0
1655977690000|2022-06-23 09:48:10|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|0
1655977700000|2022-06-23 09:48:20|562.8|562.4|563.2|562.8|563.2|562.8|562.8|562.4|6349
1655977710000|2022-06-23 09:48:30|563|562.6|562.8|562.6|563|562.6|562.8|562.4|2986
1655977720000|2022-06-23 09:48:40|563|562.4|562.6|562.2|563|562.4|562.6|562.2|524
1655977730000|2022-06-23 09:48:50|562.4|562|562.4|562.2|562.6|562.2|562.4|562|0
1655977740000|2022-06-23 09:49:00||562||562||562||562|1
1655977750000|2022-06-23 09:49:10|562.2|562.2|562.4|562|562.6|562.2|562.2|562|0
1655977800000|2022-06-23 09:50:00|562.6|562.2|562.6|562.2|562.6|562.4|562.6|562.2|0
1655977810000|2022-06-23 09:50:10|562.4|562.4|562.6|562.2|562.6|562.4|562.4|562.2|0
1655977820000|2022-06-23 09:50:20|562.4||562.6||562.6||562.4||0
1655977840000|2022-06-23 09:50:40||562.4||562.2||562.4||562.2|0
1655977850000|2022-06-23 09:50:50|562.4||562.4||562.6||562.4||835
1655977870000|2022-06-23 09:51:10|562.2|562|562.2|562|562.4|562.2|562.2|562|277
1655977880000|2022-06-23 09:51:20|562.4||562.4||562.4||562.4||0
1655977890000|2022-06-23 09:51:30||562.2||562||562.2||562|0
1655977900000|2022-06-23 09:51:40|562.6|562.2|562.6|562.2|562.6|562.4|562.6|562.2|1411
1655977910000|2022-06-23 09:51:50|562.4||562.4||562.4||562.4||0
1655977920000|2022-06-23 09:52:00|||||||||1165
1655977930000|2022-06-23 09:52:10|562.2|562|562.2|562|562.4|562.2|562.2|561.8|4456
1655977940000|2022-06-23 09:52:20|562|561.8|562.2|561.8|562.2|561.8|562|561.8|352
1655977960000|2022-06-23 09:52:40||562||561.8||562||561.8|0
1655977980000|2022-06-23 09:53:00|562||562||562||562||0
1655977990000|2022-06-23 09:53:10|562.2|562|562.2|561.8|562.2|562|562.2|561.8|735
1655978010000|2022-06-23 09:53:30|||||||||1757
1655978040000|2022-06-23 09:54:00||562||562||562||561.8|0
1655978050000|2022-06-23 09:54:10|562|561.8|562|561.8|562|561.8|562|561.8|462
1655978060000|2022-06-23 09:54:20|561.8|561.6|562|561.8|562|561.8|561.8|561.4|4035
1655978070000|2022-06-23 09:54:30|561.8|561.6|561.8|561.6|561.8|561.6|561.8|561.6|66
1655978080000|2022-06-23 09:54:40|561.6|561.4|561.6|561.4|561.8|561.6|561.6|561.2|4252
1655978090000|2022-06-23 09:54:50|||||||||1711
1655978110000|2022-06-23 09:55:10|||||||||98
1655978120000|2022-06-23 09:55:20|||||||||8015
1655978150000|2022-06-23 09:55:50|561.8|561.6|562|561.8|562.2|561.8|561.8|561.6|6895
1655978160000|2022-06-23 09:56:00|561.8|561.6|561.8|561.6|561.8|561.6|561.8|561.4|98
1655978170000|2022-06-23 09:56:10|562||562||562||562||424
1655978180000|2022-06-23 09:56:20|562.2|561.8|562.2|561.8|562.2|562|562.2|561.8|0
1655978190000|2022-06-23 09:56:30|562.4|562|562.4|562|562.6|562.2|562.4|562|4802
1655978200000|2022-06-23 09:56:40|562.6|562.2|562.2|562|562.6|562.2|562.2|561.8|0
1655978210000|2022-06-23 09:56:50|562.4|562.2|562.6|562.2|562.6|562.2|562.2|562.2|8789
1655978220000|2022-06-23 09:57:00|562.8|562.4|562.8|562.4|562.8|562.6|562.6|562.2|0
1655978230000|2022-06-23 09:57:10|562.6|562.6|562.8|562.4|562.8|562.6|562.6|562.4|0
1655978250000|2022-06-23 09:57:30|562.6||562.6||562.6||562.6||0
1655978260000|2022-06-23 09:57:40|562.8|562.6|562.8|562.4|562.8|562.6|562.6|562.4|308
1655978270000|2022-06-23 09:57:50|562.6|562.6|563|562.6|563|562.6|562.6|562.6|11701
1655978280000|2022-06-23 09:58:00||562.8||562.6||562.8||562.6|0
1655978290000|2022-06-23 09:58:10|562.8|562.8|563|562.8|563|562.8|562.8|562.8|0
1655978300000|2022-06-23 09:58:20|563.2||563.2||563.2||563.2||118
1655978310000|2022-06-23 09:58:30|563.4|563|563.2|563|563.4|563|563|562.8|1621
1655978350000|2022-06-23 09:59:10||562.8||563||563||562.8|912
1655978370000|2022-06-23 09:59:30|563|562.8|563.2|563|563.2|563|563|562.8|1022
1655978380000|2022-06-23 09:59:40|563|562.8|563|562.8|563|562.8|563|562.8|98
1655978400000|2022-06-23 10:00:00|563.2|563|563.2|563|563.2|563|563.2|563|2013
1655978440000|2022-06-23 10:00:40|||||||||828
1655978460000|2022-06-23 10:01:00|563|562.8|563|562.8|563|563|563|562.8|104
1655978490000|2022-06-23 10:01:30|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|1167
1655978500000|2022-06-23 10:01:40|563|562.8|563|562.6|563|562.8|563|562.6|3197
1655978530000|2022-06-23 10:02:10|562.8||562.8||562.8||562.8||0
1655978540000|2022-06-23 10:02:20|563|562.8|563|562.8|563|562.8|563|562.8|0
1655978550000|2022-06-23 10:02:30||562.6||562.6||562.6||562.6|0
1655978560000|2022-06-23 10:02:40|563.2|562.8|563.6|563.4|563.8|563.4|563.2|562.6|4291
1655978570000|2022-06-23 10:02:50|563.8||563.6||563.8||563.6||2682
1655978580000|2022-06-23 10:03:00|563.4|563.2|563.2|563|563.4|563.2|563.2|563|2088
1655978590000|2022-06-23 10:03:10||562.8||562.8||562.8||562.8|1111
1655978600000|2022-06-23 10:03:20|563|563|563|562.8|563|563|563|562.8|2834
1655978630000|2022-06-23 10:03:50|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|1
1655978690000|2022-06-23 10:04:50|||||||||123
1655978700000|2022-06-23 10:05:00|563|562.8|563|562.8|563|562.8|563|562.8|1626
1655978710000|2022-06-23 10:05:10|563.2|563|563.2|563|563.2|563|563.2|562.8|1808
1655978720000|2022-06-23 10:05:20|563.4||563.4||563.4||563.4||0
1655978730000|2022-06-23 10:05:30|563.2||563.2||563.4||563.2||0
1655978750000|2022-06-23 10:05:50|563.4||563.4||563.4||563.2||1144
1655978760000|2022-06-23 10:06:00||563.2||563||563.2||563|0
1655978790000|2022-06-23 10:06:30|563.2||563.4||563.4||563.2||663
1655978840000|2022-06-23 10:07:20|563.6|563.2|563.6|563.2|563.8|563.4|563.4|563.2|3965
1655978850000|2022-06-23 10:07:30|563.4||563.6||563.6||563.4||1102
1655978860000|2022-06-23 10:07:40|563.4||563.6||563.6||563.4||0
1655978880000|2022-06-23 10:08:00|563.4|563.4|563.6|563.4|563.6|563.4|563.4|563.2|1143
1655978900000|2022-06-23 10:08:20|563.8|563.2|563.8|563.4|563.8|563.6|563.8|563.2|751
1655978910000|2022-06-23 10:08:30|564|563.6|564.2|563.8|564.2|563.8|564|563.6|2359
1655978920000|2022-06-23 10:08:40|564|563.6|564|563.6|564|563.6|564|563.6|0
1655978930000|2022-06-23 10:08:50|564.2|563.8|564.2|563.8|564.2|563.8|564|563.8|6487
1655978940000|2022-06-23 10:09:00|564||564.2||564.2||564||1129
1655978960000|2022-06-23 10:09:20|564.4|564|564.2|564|564.4|564|564.2|564|0
1655978970000|2022-06-23 10:09:30|564.4||564.2||564.4||564.2||0
1655978980000|2022-06-23 10:09:40|564|563.8|564.2|563.8|564.2|563.8|564|563.8|4674
1655978990000|2022-06-23 10:09:50|564.4|564|564.2|563.8|564.4|564|564.2|563.8|0
1655979000000|2022-06-23 10:10:00|564.4|564|564.2|563.8|564.4|564|564.2|563.8|0
1655979010000|2022-06-23 10:10:10|564.4|564|564.2|563.8|564.4|564|564.2|563.8|0
1655979030000|2022-06-23 10:10:30|564.4|564|564.4|564.2|564.4|564.2|564.2|563.8|1852
1655979040000|2022-06-23 10:10:40|564.6|564.4|564.6|564.2|564.6|564.4|564.6|564.2|3527
1655979050000|2022-06-23 10:10:50|564.8|564.4|564.8|564.4|564.8|564.6|564.8|564.2|907
1655979060000|2022-06-23 10:11:00|564.6|564.2|564.8|564.4|564.8|564.4|564.6|564.2|0
1655979080000|2022-06-23 10:11:20|564.6|564.2|564.8|564.6|564.8|564.6|564.6|564.2|0
1655979090000|2022-06-23 10:11:30|564.6|564.4|564.6|564.4|564.8|564.4|564.4|564.2|4244
1655979100000|2022-06-23 10:11:40|564.4|564.2|564.6|564.2|564.6|564.2|564.4|564.2|1568
1655979110000|2022-06-23 10:11:50||564.4||564.4||564.4||564.4|0
1655979120000|2022-06-23 10:12:00|564.8|564.6|564.6|564.4|564.8|564.6|564.6|564.4|336
1655979130000|2022-06-23 10:12:10|564.8|564.6|564.6|564.2|564.8|564.6|564.6|564.2|2320
1655979150000|2022-06-23 10:12:30|564.8|564.4|564.6|564.4|564.8|564.6|564.6|564.4|3127
1655979160000|2022-06-23 10:12:40|564.8|564.2|564.6|564.4|564.8|564.4|564.6|564.2|1996
1655979170000|2022-06-23 10:12:50|564.8||564.8||564.8||564.8||0
1655979190000|2022-06-23 10:13:10|564.6||564.6||564.6||564.6||0
1655979220000|2022-06-23 10:13:40|564.4|564.2|564.6|564.2|564.6|564.2|564.4|564.2|3288
1655979230000|2022-06-23 10:13:50|564.4|564.4|564.6|564.4|564.6|564.4|564.4|564.2|721
1655979240000|2022-06-23 10:14:00||564.2||564.2||564.2||564.2|703
1655979260000|2022-06-23 10:14:20||564.4||564.2||564.4||564.2|770
1655979280000|2022-06-23 10:14:40||564.4||564.4||564.4||564.4|0
1655979290000|2022-06-23 10:14:50|564.4|564.2|564.6|564.2|564.6|564.2|564.4|564.2|6052
1655979350000|2022-06-23 10:15:50|564.4||564.6||564.6||564.4||3402
1655979360000|2022-06-23 10:16:00||564.4||564.2||564.4||564.2|480
1655979370000|2022-06-23 10:16:10|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.4|1040
1655979400000|2022-06-23 10:16:40||564.6||564.6||564.6||564.6|0
1655979410000|2022-06-23 10:16:50|565|564.8|565|564.8|565.2|564.8|565|564.6|7883
1655979430000|2022-06-23 10:17:10|564.8|564.6|564.6|564.4|564.8|564.6|564.6|564.2|1029
1655979450000|2022-06-23 10:17:30|564.4|564.2|564.6|564.2|564.6|564.4|564.4|564.2|2993
1655979480000|2022-06-23 10:18:00|564.4||564.6||564.6||564.4||0
1655979490000|2022-06-23 10:18:10||564.4||564.4||564.4||564.2|0
1655979500000|2022-06-23 10:18:20|||||||||955
1655979510000|2022-06-23 10:18:30||564.2||564.4||564.4||564.2|0
1655979520000|2022-06-23 10:18:40|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|11
1655979560000|2022-06-23 10:19:20|564.6||564.8||564.8||564.6||0
1655979570000|2022-06-23 10:19:30|564.6|564.2|564.6|564.2|564.8|564.2|564.4|564.2|108
1655979590000|2022-06-23 10:19:50|564.4|564.4|564.2|564|564.6|564.4|564.2|564|4546
1655979600000|2022-06-23 10:20:00|564.4|563.2|561.6|561.2|564.4|563.6|561.2|561|378941
1655979610000|2022-06-23 10:20:10|561.8|561|561.2|561|561.8|561.6|561|560.8|129149
1655979620000|2022-06-23 10:20:20|561|560.8|560.8|560.4|561|560.8|560.6|560.4|40869
1655979630000|2022-06-23 10:20:30|560.4|560.2|559.8|559.4|560.8|560.4|559.6|559.4|98479
1655979640000|2022-06-23 10:20:40|559.6|559.2|559.8|559.4|559.8|559.4|559.2|559|33906
1655979650000|2022-06-23 10:20:50|559.6|559.2|559|558.6|559.6|559.4|558.8|558.4|39171
1655979660000|2022-06-23 10:21:00|559.2|558.8|559|558.8|559.2|559|559|558.6|9320
1655979670000|2022-06-23 10:21:10|559.2|559|559.2|559|559.2|559|559.2|559|2767
1655979690000|2022-06-23 10:21:30|559|558.8|559.2|558.8|559.2|558.8|559|558.8|2465
1655979700000|2022-06-23 10:21:40|559||559||559||559||0
1655979710000|2022-06-23 10:21:50|559.4|559.2|559.6|559.4|559.6|559.4|559.4|559.2|17007
1655979720000|2022-06-23 10:22:00|559.8|559.2|559.6|559.2|559.8|559.2|559.4|559|17221
1655979730000|2022-06-23 10:22:10|559.4||559.4||559.6||559.4||2400
1655979750000|2022-06-23 10:22:30|559.6|559.4|559.6|559.2|559.6|559.4|559.6|559.2|1728
1655979760000|2022-06-23 10:22:40||559.4||559.2||559.4||559.2|0
1655979780000|2022-06-23 10:23:00|559.8|559.6|559.8|559.4|559.8|559.6|559.8|559.2|4997
1655979800000|2022-06-23 10:23:20|559.6|559.2|559.6|559.4|559.6|559.6|559.6|559.2|7653
1655979820000|2022-06-23 10:23:40||559.2||559.2||559.2||559.2|2089
1655979880000|2022-06-23 10:24:40|||||||||44
1655979900000|2022-06-23 10:25:00|559.4|559.4|559.6|559.4|559.6|559.4|559.4|559.4|2430
1655979910000|2022-06-23 10:25:10||559.2||559.2||559.2||559.2|0
1655979920000|2022-06-23 10:25:20|559.4|559.4|559.4|559.2|559.6|559.4|559.4|559.2|6726
1655979930000|2022-06-23 10:25:30|559.2|559|559.2|559|559.2|559|559.2|559|256
1655980000000|2022-06-23 10:26:40|559.6|559.4|559.6|559.4|559.8|559.6|559.6|559.4|39019
1655980020000|2022-06-23 10:27:00|559.8|559.6|560.4|560.2|560.4|560.2|559.8|559.4|7381
1655980030000|2022-06-23 10:27:10|560.2|560|560.2|559.8|560.2|560|560|559.6|2517
1655980040000|2022-06-23 10:27:20|560.4|560|560.4|560|560.4|560|560.4|560|1117
1655980070000|2022-06-23 10:27:50|560.2|559.8|560.2|559.8|560.4|559.8|560.2|559.8|2000
1655980090000|2022-06-23 10:28:10|560|559.6|559.8|559.6|560.2|559.6|559.8|559.4|2682
1655980100000|2022-06-23 10:28:20|560|559.8|560.4|560|560.6|560|560|559.8|2467
1655980110000|2022-06-23 10:28:30|560.6|559.8|560.4|560|560.6|560|560.4|559.8|0
1655980120000|2022-06-23 10:28:40|560.6|560.2|560.6|560.2|560.6|560.2|560.6|560.2|333
1655980140000|2022-06-23 10:29:00|560.4|560|560.6|560.2|560.6|560.2|560.2|560|427
1655980150000|2022-06-23 10:29:10|560.4|560|560.6|560.2|560.6|560.2|560.4|560|0
1655980170000|2022-06-23 10:29:30||560||560.2||560.2||560|0
1655980200000|2022-06-23 10:30:00|560.4|560|560.6|560.2|560.6|560.2|560.2|559.8|2647
1655980220000|2022-06-23 10:30:20|560.8|560.4|560|559.6|561|560.8|560|559.6|14905
1655980230000|2022-06-23 10:30:30|559.8|559.8|559.8|559.4|560|559.8|559.8|559.4|0
1655980240000|2022-06-23 10:30:40|559.6|559.2|559.8|559.2|559.8|559.4|559.6|559.2|503
1655980250000|2022-06-23 10:30:50|559.6|559.4|559.6|559.2|559.6|559.6|559.6|559.2|0
1655980260000|2022-06-23 10:31:00|559.4|559|559.4|559|559.6|559.2|559.4|559|0
1655980270000|2022-06-23 10:31:10||559.2||559||559.2||559|0
1655980280000|2022-06-23 10:31:20||559.2||559.2||559.2||559.2|0
1655980320000|2022-06-23 10:32:00|559.2|559|559.4|559.2|559.4|559.2|559.2|559|729
1655980350000|2022-06-23 10:32:30|559.2|559|559.2|559|559.4|559|559.2|559|102
1655980360000|2022-06-23 10:32:40|559.4||559.2||559.4||559.2||0
1655980370000|2022-06-23 10:32:50|559.4||559.4||559.4||559.2||0
1655980400000|2022-06-23 10:33:20|559.2|559.2|559.6|559.2|560|559.6|559.2|559|10366
1655980410000|2022-06-23 10:33:30|559.4|559.4|559.6|559.2|559.6|559.4|559.4|559.2|1089
1655980430000|2022-06-23 10:33:50|559.4||559.6||559.6||559.4||0
1655980450000|2022-06-23 10:34:10||559.4||559.4||559.4||559.4|0
1655980460000|2022-06-23 10:34:20|||||||||79
1655980470000|2022-06-23 10:34:30|559.8|559.2|559.8|559.4|559.8|559.4|559.8|559.2|2889
1655980480000|2022-06-23 10:34:40|559.6|559.2|559.8|559.4|559.8|559.4|559.6|559.2|3484
1655980500000|2022-06-23 10:35:00|560|559.6|559.6|559.4|560|559.6|559.6|559.2|7748
1655980510000|2022-06-23 10:35:10|||||||||1031
1655980580000|2022-06-23 10:36:20|||||||||600
1655980590000|2022-06-23 10:36:30|559.8|559.6|560.2|559.8|560.2|560|559.8|559.4|6790
1655980600000|2022-06-23 10:36:40|560.4|560|560.4|560|560.4|560.2|560.4|560|0
1655980620000|2022-06-23 10:37:00|560.6|560.2|560.4|560.2|560.6|560.2|560.4|560.2|0
1655980630000|2022-06-23 10:37:10|560.6||560.6||560.6||560.6||0
1655980640000|2022-06-23 10:37:20|560.4||560.4||560.4||560.4||4157
1655980650000|2022-06-23 10:37:30|560.6|560|560.6|560.4|561|560.8|560.6|560|35523
1655980660000|2022-06-23 10:37:40||560.2||560.2||560.2||560.2|1067
1655980670000|2022-06-23 10:37:50|560.4||560.4||560.4||560.4||0
1655980680000|2022-06-23 10:38:00|||||||||714
1655980700000|2022-06-23 10:38:20|560.6|560.4|560.6|560.2|560.6|560.4|560.6|560.2|708
1655980710000|2022-06-23 10:38:30|560.4|560.4|561|560.6|561|560.6|560.4|560.4|5128
1655980720000|2022-06-23 10:38:40|560.8|560.4|560.6|560.4|560.8|560.4|560.6|560.2|3001
1655980730000|2022-06-23 10:38:50|560.8|560.2|560.8|560.4|560.8|560.6|560.8|560.2|300
1655980740000|2022-06-23 10:39:00|561|560.6|560.8|560.4|561|560.6|560.8|560.4|0
1655980750000|2022-06-23 10:39:10|560.6|560.2|560.6|560.4|560.8|560.4|560.6|560.2|1190
1655980760000|2022-06-23 10:39:20||560.2||560.2||560.2||560.2|0
1655980770000|2022-06-23 10:39:30||560.4||560.4||560.4||560.4|0
1655980780000|2022-06-23 10:39:40||560.2||560.2||560.2||560.2|0
1655980790000|2022-06-23 10:39:50||560.4||560.4||560.4||560.4|0
1655980800000|2022-06-23 10:40:00||560.2||560.2||560.2||560.2|140
1655980820000|2022-06-23 10:40:20||560.4||560.2||560.4||560.2|1000
1655980830000|2022-06-23 10:40:30||560.4||560.4||560.4||560.4|0
1655980840000|2022-06-23 10:40:40||560.2||560.2||560.2||560.2|0
1655980870000|2022-06-23 10:41:10|560.8|560.4|560.8|560.4|561|560.8|560.8|560.2|2701
1655980880000|2022-06-23 10:41:20|561|560.6|561.2|560.8|561.2|560.8|561|560.6|5341
1655980890000|2022-06-23 10:41:30|561|560.6|561|560.6|561.2|560.6|561|560.6|200
1655980900000|2022-06-23 10:41:40|561.2|560.8|561|560.6|561.2|560.8|561|560.6|3331
1655980910000|2022-06-23 10:41:50||560.8||560.8||560.8||560.8|0
1655980920000|2022-06-23 10:42:00|561.2|561|561|560.8|561.2|561|561|560.8|5363
1655980940000|2022-06-23 10:42:20|||||||||4756
1655980950000|2022-06-23 10:42:30|561.2||561.2||561.2||561.2||1
1655980960000|2022-06-23 10:42:40|561||561.2||561.2||561||0
1655980970000|2022-06-23 10:42:50||561||560.8||561||560.8|370
1655981000000|2022-06-23 10:43:20||561||560.8||561||560.8|0
1655981010000|2022-06-23 10:43:30|561.4|561|561.4|561.2|561.6|561.2|561.4|560.8|4516
1655981040000|2022-06-23 10:44:00|561.6||561.6||561.6||561.6||274
1655981050000|2022-06-23 10:44:10|561.8|561.4|561.8|561.6|561.8|561.6|561.8|561.4|1563
1655981100000|2022-06-23 10:45:00|562|561.8|562|561.6|562.2|561.8|561.8|561.6|7503
1655981110000|2022-06-23 10:45:10|||||||||200
1655981120000|2022-06-23 10:45:20||561.8||561.8||561.8||561.8|0
1655981130000|2022-06-23 10:45:30||561.6||561.6||561.8||561.6|457
1655981180000|2022-06-23 10:46:20||561.8||561.8||561.8||561.6|721
1655981190000|2022-06-23 10:46:30||561.6||561.6||561.6||561.6|0
1655981210000|2022-06-23 10:46:50||561.8||561.6||561.8||561.6|0
1655981230000|2022-06-23 10:47:10|562.2|561.8|562.2|561.8|562.2|561.8|562.2|561.6|3012
1655981240000|2022-06-23 10:47:20|||||||||6
1655981270000|2022-06-23 10:47:50|||||||||1178
1655981290000|2022-06-23 10:48:10|562.4|562|562.2|561.8|562.4|562|562.2|561.8|3181
1655981310000|2022-06-23 10:48:30|562|562|562.2|561.8|562.2|562|562|561.8|291
1655981320000|2022-06-23 10:48:40||562||562||562||561.8|0
1655981330000|2022-06-23 10:48:50|562.4|561.8|562.4|562.2|562.4|562.2|562.4|561.8|2
1655981350000|2022-06-23 10:49:10|||||||||1773
1655981370000|2022-06-23 10:49:30|562.6|562.4|562.8|562.4|562.8|562.4|562.6|562.2|1931
1655981380000|2022-06-23 10:49:40||562.6||562.4||562.6||562.4|0
1655981390000|2022-06-23 10:49:50|563|562.6|563|562.6|563.2|562.8|563|562.6|331
1655981410000|2022-06-23 10:50:10|563.4|562.8|563|562.8|563.4|563|563|562.8|2078
1655981420000|2022-06-23 10:50:20|||||||||1800
1655981440000|2022-06-23 10:50:40|563.2|562.6|563|562.6|563.2|562.6|562.8|562.6|7073
1655981500000|2022-06-23 10:51:40|562.8|562.4|562.6|562.4|563|562.4|562.6|562.4|3587
1655981520000|2022-06-23 10:52:00|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|1837
1655981530000|2022-06-23 10:52:10||562.4||562.4||562.4||562.4|0
1655981550000|2022-06-23 10:52:30|563|562.6|563|562.6|563|562.8|563|562.6|1909
1655981560000|2022-06-23 10:52:40|562.8|562.8|563|562.8|563|562.8|562.8|562.6|6
1655981570000|2022-06-23 10:52:50||562.6||562.6||562.8||562.6|1606
1655981580000|2022-06-23 10:53:00|562.8|562.4|563|562.6|563|562.6|562.8|562.4|0
1655981610000|2022-06-23 10:53:30||562.8||562.6||562.8||562.6|3133
1655981620000|2022-06-23 10:53:40|562.8|562.4|562.4|562.2|563|562.4|562.2|562|4445
1655981630000|2022-06-23 10:53:50|562.6|562.4|562.4|562|562.8|562.4|562.4|562|50
1655981640000|2022-06-23 10:54:00||562.2||562||562.2||562|0
1655981670000|2022-06-23 10:54:30||562.2||562.2||562.2||562.2|0
1655981690000|2022-06-23 10:54:50||562||562||562||562|0
1655981700000|2022-06-23 10:55:00||562.2||562||562.2||562|0
1655981710000|2022-06-23 10:55:10||562.2||562.2||562.2||562|389
1655981730000|2022-06-23 10:55:30|562.6|562.4|562.8|562.6|563|562.6|562.6|562.4|1008
1655981740000|2022-06-23 10:55:40||562.4||562.4||562.4||562.4|2171
1655981750000|2022-06-23 10:55:50|562.6|562.2|562.6|562.2|562.6|562.2|562.4|562.2|0
1655981790000|2022-06-23 10:56:30|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|0
1655981800000|2022-06-23 10:56:40|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|0
1655981820000|2022-06-23 10:57:00|562.4|562|562.2|561.8|562.4|562|562|561.8|1068
1655981830000|2022-06-23 10:57:10|562|561.6|562.2|561.8|562.2|561.8|562|561.6|0
1655981840000|2022-06-23 10:57:20|562|561.6|561.8|561.4|562|561.6|561.8|561.4|0
1655981850000|2022-06-23 10:57:30|562|561.6|561.8|561.4|562|561.6|561.8|561.4|360
1655981920000|2022-06-23 10:58:40|561.6|561.2|561.4|561.2|561.6|561.2|561.4|561.2|1031
1655981930000|2022-06-23 10:58:50|561.6|561.4|561.8|561.4|561.8|561.4|561.6|561.4|6685
1655981940000|2022-06-23 10:59:00||561.6||561.4||561.6||561.4|0
1655981960000|2022-06-23 10:59:20||561.6||561.6||561.6||561.6|0
1655981970000|2022-06-23 10:59:30||561.4||561.4||561.6||561.4|0
1655981980000|2022-06-23 10:59:40|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561.2|391
1655981990000|2022-06-23 10:59:50||561.6||561.6||561.6||561.6|0
1655982000000|2022-06-23 11:00:00|562|561.8|562|561.8|562.4|562|562|561.8|11081
1655982010000|2022-06-23 11:00:10|562.2|562|562.4|562|562.4|562|562.2|561.8|357
1655982020000|2022-06-23 11:00:20|562.2|561.8|562.2|561.8|562.2|562|562.2|561.8|0
1655982040000|2022-06-23 11:00:40|562||562||562||562||5459
1655982050000|2022-06-23 11:00:50|562.2||562.2||562.2||562.2||1554
1655982060000|2022-06-23 11:01:00|562||562||562||562||674
1655982080000|2022-06-23 11:01:20|562.2||562||562.2||562||700
1655982090000|2022-06-23 11:01:30|||||||||329
1655982110000|2022-06-23 11:01:50|||||||||1
1655982140000|2022-06-23 11:02:20|561.8|561.6|561.8|561.6|561.8|561.6|561.8|561.6|2012
1655982150000|2022-06-23 11:02:30||561.4||561.4||561.4||561.4|1231
1655982160000|2022-06-23 11:02:40||561.6||561.4||561.6||561.4|0
1655982180000|2022-06-23 11:03:00||561.6||561.4||561.6||561.4|0
1655982210000|2022-06-23 11:03:30|561.6|561.2|561.6|561.2|561.8|561.4|561.6|561.2|7853
1655982250000|2022-06-23 11:04:10|561.4||561.4||561.4||561.4||12409
1655982330000|2022-06-23 11:05:30|561.2|561|561.2|561|561.2|561|561.2|561|830
1655982340000|2022-06-23 11:05:40|561|560.8|561|560.8|561|560.8|561|560.8|2545
1655982370000|2022-06-23 11:06:10|560.8|560.6|561|560.6|561|560.6|560.8|560.6|300
1655982380000|2022-06-23 11:06:20|560.8|560.4|561|560.6|561|560.6|560.8|560.4|2005
1655982410000|2022-06-23 11:06:50|561.2|560.8|561.2|560.8|561.2|561|561.2|560.6|13892
1655982440000|2022-06-23 11:07:20|||||||||4000
1655982450000|2022-06-23 11:07:30|561|560.6|560.8|560.6|561.2|560.6|560.8|560.6|3786
1655982460000|2022-06-23 11:07:40|560.6|560.4|560.8|560.4|560.8|560.4|560.6|560.4|5375
1655982470000|2022-06-23 11:07:50|560.6|560.6|560.8|560.4|560.8|560.6|560.6|560.4|0
1655982480000|2022-06-23 11:08:00||560.6||560.4||560.6||560.4|0
1655982520000|2022-06-23 11:08:40||560.6||560.6||560.6||560.6|0
1655982550000|2022-06-23 11:09:10|561||561||561||561||2301
1655982560000|2022-06-23 11:09:20|561.2|560.8|561.4|561.2|561.6|561.4|561.2|560.8|24845
1655982570000|2022-06-23 11:09:30|561.2|561|561.2|561|561.2|561|561.2|560.8|107
1655982580000|2022-06-23 11:09:40|561.4|561.2|561.6|561.2|561.6|561.2|561.4|561|3099
1655982590000|2022-06-23 11:09:50||561.4||561.2||561.4||561.2|0
1655982600000|2022-06-23 11:10:00|561.4|561|561.4|561|561.4|561.2|561.2|560.8|1498
1655982610000|2022-06-23 11:10:10|561.6|561.2|561.6|561.4|561.6|561.4|561.6|561.2|0
1655982620000|2022-06-23 11:10:20||561.2||561.2||561.2||561.2|0
1655982630000|2022-06-23 11:10:30||561.4||561.4||561.4||561.4|0
1655982640000|2022-06-23 11:10:40||561.2||561.4||561.4||561.2|0
1655982660000|2022-06-23 11:11:00|561.4|561.2|561.6|561.2|561.6|561.2|561.4|561.2|0
1655982690000|2022-06-23 11:11:30||561.4||561.2||561.4||561.2|0
1655982710000|2022-06-23 11:11:50|561.4|561.4|561.4|561.2|561.4|561.4|561.4|561.2|726
1655982720000|2022-06-23 11:12:00|561.6|561|561.4|561.2|561.6|561.2|561.2|560.8|3890
1655982730000|2022-06-23 11:12:10|561.6|561|561.4|561.2|561.6|561.2|561.4|561|0
1655982740000|2022-06-23 11:12:20|561.6||561.6||561.6||561.6||0
1655982760000|2022-06-23 11:12:40|561.4|561|561.8|561.4|561.8|561.4|561.2|560.8|2270
1655982770000|2022-06-23 11:12:50|561.6|561.2|561.6|561.2|561.6|561.4|561.4|561.2|0
1655982780000|2022-06-23 11:13:00|561.4|561|561.6|561.2|561.6|561.2|561.4|561|0
1655982790000|2022-06-23 11:13:10|561.8|561.4|561.8|561.6|561.8|561.6|561.6|561.2|0
1655982800000|2022-06-23 11:13:20|562|561.8|562.2|562|562.6|562.2|562|561.8|32801
1655982810000|2022-06-23 11:13:30||561.8||561.8||561.8||561.8|2013
1655982820000|2022-06-23 11:13:40|562|561.6|562|561.6|562|561.6|562|561.6|139
1655982830000|2022-06-23 11:13:50|561.8|561.4|561.8|561.4|561.8|561.4|561.8|561.4|150
1655982870000|2022-06-23 11:14:30|562|561.6|562.2|562|562.2|562|562|561.4|3364
1655982880000|2022-06-23 11:14:40|562.4|561.8|562.4|562|562.4|562.2|562.4|561.8|1829
1655982900000|2022-06-23 11:15:00|562.6|562.2|562.6|562.2|562.6|562.2|562.4|562|561
1655982910000|2022-06-23 11:15:10|562.4|562|562.4|562|562.4|562.2|562.4|562|381
1655982930000|2022-06-23 11:15:30||562.2||562||562.2||562|0
1655982940000|2022-06-23 11:15:40|562.2||562.2||562.2||562.2||0
1655982950000|2022-06-23 11:15:50|562.4||562.4||562.4||562.4||0
1655982970000|2022-06-23 11:16:10|562.6|562.2|562.6|562.2|562.6|562.4|562.6|562.2|3050
1655982980000|2022-06-23 11:16:20|562.4|562|562.6|562.2|562.6|562.4|562.4|562|1860
1655983000000|2022-06-23 11:16:40|562.4|562.4|562.6|562.2|562.6|562.4|562.4|562.2|1102
1655983010000|2022-06-23 11:16:50||562.4||562.4||562.4||562.4|0
1655983020000|2022-06-23 11:17:00|562.8|562.6|562.8|562.6|563|562.6|562.8|562.6|339
1655983030000|2022-06-23 11:17:10|563||563||563||563||0
1655983040000|2022-06-23 11:17:20|562.8|562.8|563|562.6|563|562.8|562.8|562.6|484
1655983090000|2022-06-23 11:18:10|562.8||562.8||562.8||562.8||0
1655983140000|2022-06-23 11:19:00|563|562.8|563.2|562.8|563.2|563|563|562.8|2843
1655983150000|2022-06-23 11:19:10|563||563||563||563||15
1655983170000|2022-06-23 11:19:30|563.2|562.6|563|562.6|563.2|562.8|562.8|562.6|482
1655983190000|2022-06-23 11:19:50|562.8|562.8|563|562.6|563|562.8|562.8|562.6|1224
1655983200000|2022-06-23 11:20:00||562.8||562.8||562.8||562.8|0
1655983220000|2022-06-23 11:20:20|563.2|563|563.6|563.2|563.6|563.2|563.2|563|5
1655983230000|2022-06-23 11:20:30|563.4|563|563.2|562.8|563.6|563|563|562.8|1232
1655983240000|2022-06-23 11:20:40|||||||||4000
1655983250000|2022-06-23 11:20:50||563||562.8||563||562.8|374
1655983260000|2022-06-23 11:21:00|563.4|563|564.2|563.8|564.2|563.8|563.4|562.8|9676
1655983270000|2022-06-23 11:21:10|564.4|564|564.8|564.4|564.8|564.4|564.4|564|1673
1655983280000|2022-06-23 11:21:20|564.6|564.2|564.4|564|564.8|564.2|564.2|564|3042
1655983290000|2022-06-23 11:21:30|564.2|564.2|564.4|564|564.4|564.2|564.2|564|3774
1655983300000|2022-06-23 11:21:40|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|3229
1655983330000|2022-06-23 11:22:10|||||||||1810
1655983350000|2022-06-23 11:22:30|564.4|564|564.4|564|564.4|564|564.4|564|0
1655983360000|2022-06-23 11:22:40|564.2||564.4||564.4||564.2||333
1655983380000|2022-06-23 11:23:00|564.2|563.8|564.4|564|564.4|564|564.2|563.8|493
1655983390000|2022-06-23 11:23:10|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1655983400000|2022-06-23 11:23:20|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.2|0
1655983410000|2022-06-23 11:23:30|564.6|564.2|564.6|564.2|564.8|564.4|564.6|564.2|0
1655983420000|2022-06-23 11:23:40||564.4||564.4||564.4||564.2|0
1655983430000|2022-06-23 11:23:50||564.2||564.2||564.2||564.2|0
1655983440000|2022-06-23 11:24:00|564.4||564.6||564.6||564.4||0
1655983450000|2022-06-23 11:24:10||564.4||564.4||564.4||564.4|0
1655983470000|2022-06-23 11:24:30|564.8|564.6|564.8|564.4|564.8|564.6|564.6|564.4|4020
1655983500000|2022-06-23 11:25:00|||||||||889
1655983510000|2022-06-23 11:25:10|564.6||564.6||564.6||564.6||0
1655983530000|2022-06-23 11:25:30|||||||||332
1655983550000|2022-06-23 11:25:50|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|3382
1655983610000|2022-06-23 11:26:50|||||||||122
1655983620000|2022-06-23 11:27:00|564.2|564|564.2|564|564.4|564|564.2|564|1380
1655983700000|2022-06-23 11:28:20|||||||||2390
1655983710000|2022-06-23 11:28:30|||||||||914
1655983720000|2022-06-23 11:28:40|564.4|564.2|564.4|564|564.4|564.2|564.4|564|0
1655983750000|2022-06-23 11:29:10|564.6|564.2|564.8|564.4|564.8|564.4|564.6|564.2|4674
1655983760000|2022-06-23 11:29:20|564.6||564.8||564.8||564.6||0
1655983770000|2022-06-23 11:29:30|565|564.6|565|564.6|565.2|564.8|564.8|564.4|5068
1655983780000|2022-06-23 11:29:40|564.8||565||565||564.8||0
1655983800000|2022-06-23 11:30:00|564.8||565||565||564.8||0
1655983810000|2022-06-23 11:30:10||564.8||564.6||564.8||564.6|0
1655983840000|2022-06-23 11:30:40|564.8||565||565||564.8||0
1655983850000|2022-06-23 11:30:50|564.8|564.8|565|564.6|565|564.8|564.8|564.6|0
1655983860000|2022-06-23 11:31:00|564.8|564.4|564.8|564.6|564.8|564.6|564.6|564.4|996
1655983870000|2022-06-23 11:31:10|565||564.8||565||564.8||0
1655983890000|2022-06-23 11:31:30|565||564.8||565||564.8||0
1655983900000|2022-06-23 11:31:40|565||564.8||565||564.8||0
1655983910000|2022-06-23 11:31:50|565||565||565||565||300
1655983950000|2022-06-23 11:32:30|564.8|564.4|564.4|564.2|565|564.4|564.4|564|1905
1655983970000|2022-06-23 11:32:50||564||564||564||564|0
1655983980000|2022-06-23 11:33:00||564.2||564||564.2||564|0
1655984020000|2022-06-23 11:33:40|564.2||564.4||564.4||564.2||0
1655984030000|2022-06-23 11:33:50|564.2|563.8|563.8|563.4|564.4|563.8|563.8|563.4|7213
1655984040000|2022-06-23 11:34:00|563.6|563.6|563.6|563.4|563.8|563.6|563.6|563.4|380
1655984050000|2022-06-23 11:34:10|563.4|563.2|563.6|563.2|563.6|563.2|563.4|563|0
1655984060000|2022-06-23 11:34:20|563.4||563.4||563.4||563.4||0
1655984070000|2022-06-23 11:34:30|563.6|563.4|563.8|563.4|563.8|563.6|563.6|563.4|1082
1655984080000|2022-06-23 11:34:40|563.6||563.8||563.8||563.6||0
1655984090000|2022-06-23 11:34:50|||||||||496
1655984110000|2022-06-23 11:35:10|563.6|563.6|563.8|563.4|563.8|563.6|563.6|563.4|26229
1655984120000|2022-06-23 11:35:20|563.6||563.6||563.6||563.6||0
1655984130000|2022-06-23 11:35:30|563.4|563.2|563.6|563.2|563.6|563.4|563.4|563.2|1821
1655984170000|2022-06-23 11:36:10||563.4||563.4||563.4||563.2|161795
1655984180000|2022-06-23 11:36:20|563.8|563.2|563.6|563.2|563.8|563.4|563.6|563.2|26665
1655984190000|2022-06-23 11:36:30||563.4||563.2||563.4||563.2|0
1655984200000|2022-06-23 11:36:40|563.4||563.4||563.6||563.4||0
1655984230000|2022-06-23 11:37:10|563.6||563.6||563.6||563.6||0
1655984250000|2022-06-23 11:37:30|563.4||563.4||563.4||563.4||0
1655984270000|2022-06-23 11:37:50|563.6|563|563.2|563|563.6|563.2|563.2|563|18056
1655984320000|2022-06-23 11:38:40|563.4|562.8|563.2|563|563.4|563|563.2|562.8|21213
1655984330000|2022-06-23 11:38:50|563|562.8|563|562.8|563|562.8|563|562.8|979
1655984340000|2022-06-23 11:39:00||562.6||562.6||562.6||562.6|0
1655984360000|2022-06-23 11:39:20||562.8||562.8||562.8||562.6|0
1655984370000|2022-06-23 11:39:30||562.6||562.6||562.8||562.6|790
1655984390000|2022-06-23 11:39:50|563.2|562.8|563.4|563|563.4|563|563.2|562.8|9172
1655984400000|2022-06-23 11:40:00||563.2||563||563.2||563|0
1655984410000|2022-06-23 11:40:10|563.2|563.2|563.2|563|563.4|563.2|563.2|563|723
1655984420000|2022-06-23 11:40:20|563.4||563.4||563.4||563.4||0
1655984440000|2022-06-23 11:40:40|563.2|563.2|563.2|562.8|563.2|563.2|563.2|562.8|5513
1655984450000|2022-06-23 11:40:50|563.4|563|563.4|563.2|563.4|563.2|563.4|563|364
1655984460000|2022-06-23 11:41:00||563||563||563.2||563|728
1655984470000|2022-06-23 11:41:10|563.2||563.4||563.4||563.2||0
1655984480000|2022-06-23 11:41:20|||||||||28
1655984490000|2022-06-23 11:41:30|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|0
1655984500000|2022-06-23 11:41:40||563||562.8||563||562.8|0
1655984520000|2022-06-23 11:42:00|563|562.6|563|562.6|563|562.8|563|562.6|1166
1655984530000|2022-06-23 11:42:10|562.8|562.8|563.2|562.8|563.2|563|562.6|562.2|36090
1655984540000|2022-06-23 11:42:20|563.4|563|563.2|562.8|563.8|563.4|563.2|562.8|6019
1655984550000|2022-06-23 11:42:30|563.4|563|563.2|562.8|563.4|563|563|562.6|11073
1655984560000|2022-06-23 11:42:40|563.4|563|563.2|562.8|563.4|563|563.2|562.8|1589
1655984590000|2022-06-23 11:43:10|563|562.6|562.8|562.4|563|562.6|562.8|562.4|2163
1655984600000|2022-06-23 11:43:20|562.6|562.6|562.4|562.2|562.6|562.6|562.4|562.2|2065
1655984610000|2022-06-23 11:43:30|562.2|562|562.2|562|562.6|562.2|562.2|562|1153
1655984620000|2022-06-23 11:43:40|562.4|562.2|562.4|562|562.4|562.2|562.2|562|1
1655984640000|2022-06-23 11:44:00||562.2||562.2||562.2||562.2|0
1655984650000|2022-06-23 11:44:10|562.6|562.4|563|562.6|563|562.6|562.6|562.4|3510
1655984660000|2022-06-23 11:44:20|563.2|562.8|563|562.8|563.2|562.8|563|562.6|0
1655984670000|2022-06-23 11:44:30|563.2|563|563.2|563|563.4|563|563.2|562.8|6195
1655984680000|2022-06-23 11:44:40|563.4|563.2|564|563.6|564|563.6|563.4|563.2|7529
1655984690000|2022-06-23 11:44:50|563.8|563.4|563.6|563.2|563.8|563.4|563.6|563.2|392
1655984700000|2022-06-23 11:45:00|563.4|563|563.4|563|563.4|563.2|563.4|563|9775
1655984710000|2022-06-23 11:45:10|563.6|563.2|563.4|563.2|563.6|563.4|563.4|563|4196
1655984720000|2022-06-23 11:45:20||563||563||563.2||563|0
1655984730000|2022-06-23 11:45:30||563.2||563||563.2||563|385
1655984740000|2022-06-23 11:45:40|563.2|562.8|563.2|563|563.4|563|563.2|562.8|1109
1655984750000|2022-06-23 11:45:50|563.4||563.4||563.4||563.4||4000
1655984760000|2022-06-23 11:46:00|563.2||563.2||563.2||563.2||0
1655984770000|2022-06-23 11:46:10|563.4||563.4||563.4||563.2||0
1655984780000|2022-06-23 11:46:20|563.2|563.2|563.2|563|563.4|563.2|563.2|563|0
1655984790000|2022-06-23 11:46:30|563.4||563.4||563.4||563.4||0
1655984830000|2022-06-23 11:47:10||563.2||563.2||563.2||563.2|0
1655984840000|2022-06-23 11:47:20||563||563||563||563|0
1655984850000|2022-06-23 11:47:30||563.2||563.2||563.2||563.2|0
1655984870000|2022-06-23 11:47:50||563||563||563||563|0
1655984880000|2022-06-23 11:48:00|563.6|563.2|563.6|563.2|563.6|563.4|563.6|563|4143
1655984900000|2022-06-23 11:48:20|563.8|563.4|564.4|564|564.4|564|563.8|563.2|9349
1655984920000|2022-06-23 11:48:40|564.6|564.2|564.6|564.2|564.6|564.2|564.4|564|0
1655984930000|2022-06-23 11:48:50||564.4||564.2||564.4||564.2|0
1655984940000|2022-06-23 11:49:00|564.8|564.4|564.6|564.2|564.8|564.4|564.4|564.2|0
1655984950000|2022-06-23 11:49:10|564.4|564|564.4|564|564.6|564.2|564.4|564|0
1655984960000|2022-06-23 11:49:20|564.6|564.2|564.6|564.2|564.6|564.2|564.4|564.2|0
1655984970000|2022-06-23 11:49:30|564.4|564|564.2|564|564.4|564.2|564.2|564|7216
1655984980000|2022-06-23 11:49:40|564.4|564.2|564.4|564|564.6|564.2|564.4|564|5
1655984990000|2022-06-23 11:49:50|564.2||564.4||564.4||564.2||0
1655985000000|2022-06-23 11:50:00|564.2|563.8|564.4|564|564.4|564|564.2|563.8|994
1655985010000|2022-06-23 11:50:10|564.2|563.8|564.6|564.2|564.6|564.2|564.2|563.8|0
1655985020000|2022-06-23 11:50:20|564.8|564.4|564.8|564.4|565|564.6|564.8|564.4|372
1655985040000|2022-06-23 11:50:40|564.6|564.6|564.8|564.4|564.8|564.6|564.6|564.4|177
1655985050000|2022-06-23 11:50:50||564.6||564.6||564.6||564.6|0
1655985060000|2022-06-23 11:51:00|565|565|565|564.8|565.4|565|565|564.8|19931
1655985070000|2022-06-23 11:51:10|564.8|564.4|564.8|564.6|565|564.8|564.8|564.4|3509
1655985100000|2022-06-23 11:51:40|||||||||2040
1655985110000|2022-06-23 11:51:50|||||||||1
1655985150000|2022-06-23 11:52:30|564.6|564.4|564.6|564.2|564.6|564.4|564.6|564.2|6349
1655985160000|2022-06-23 11:52:40||564.4||564.4||564.4||564.2|5364
1655985200000|2022-06-23 11:53:20|564.8||564.8||564.8||564.8||137
1655985210000|2022-06-23 11:53:30|565|564.6|565|564.6|565.2|564.8|565|564.6|3479
1655985220000|2022-06-23 11:53:40||564.8||564.8||564.8||564.8|0
1655985250000|2022-06-23 11:54:10||564.6||564.6||564.8||564.6|1124
1655985330000|2022-06-23 11:55:30|564.8|564.4|564.4|564.2|565|564.6|564.4|564.2|8466
1655985360000|2022-06-23 11:56:00||564||564.2||564.2||564|885
1655985370000|2022-06-23 11:56:10||564||564.2||564.2||564|0
1655985380000|2022-06-23 11:56:20|564.2|564|564.2|563.8|564.4|564|564.2|563.8|2301
1655985390000|2022-06-23 11:56:30|564|563.6|564|563.8|564.6|564.4|564|563.6|24144
1655985400000|2022-06-23 11:56:40|564.2|564|564.2|564|564.2|564|564|564|0
1655985410000|2022-06-23 11:56:50||563.8||563.8||564||563.8|0
1655985420000|2022-06-23 11:57:00|564|563.6|564|563.8|564|563.8|564|563.6|0
1655985430000|2022-06-23 11:57:10||563.6||563.6||563.8||563.6|0
1655985480000|2022-06-23 11:58:00|563.8|563.4|563.8|563.6|563.8|563.6|563.8|563.4|6360
1655985490000|2022-06-23 11:58:10||563.4||563.4||563.4||563.4|147
1655985500000|2022-06-23 11:58:20|563.6||563.6||563.8||563.6||0
1655985510000|2022-06-23 11:58:30|563.4|563.2|563.6|563.2|563.6|563.2|563.4|563.2|5731
1655985540000|2022-06-23 11:59:00|563.8|563.4|563.8|563.6|563.8|563.6|563.8|563.2|4764
1655985550000|2022-06-23 11:59:10|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|131
1655985560000|2022-06-23 11:59:20||563.6||563.6||563.6||563.4|763
1655985570000|2022-06-23 11:59:30|564|563.8|563.6|563.4|564|563.8|563.6|563.4|384
1655985580000|2022-06-23 11:59:40|563.8||563.8||563.8||563.6||0
1655985590000|2022-06-23 11:59:50|563.6|563.2|563.4|563|563.6|563.2|563.4|563|923
1655985600000|2022-06-23 12:00:00|563.6|563.2|563.8|563.4|563.8|563.4|563.6|563.2|0
1655985610000|2022-06-23 12:00:10|563.6|563.2|563.6|563.2|563.8|563.4|563.6|563.2|6
1655985620000|2022-06-23 12:00:20|563.4|563|563.4|563|563.4|563|563.4|563|0
1655985630000|2022-06-23 12:00:30|563.2|562.8|563|562.6|563.4|563|563|562.6|1121
1655985640000|2022-06-23 12:00:40|562.8|562.8|563|562.6|563|562.8|562.8|562.4|640
1655985650000|2022-06-23 12:00:50||562.8||562.8||562.8||562.6|0
1655985660000|2022-06-23 12:01:00|562.8|562.6|562.8|562.6|563|562.6|562.8|562.4|630
1655985670000|2022-06-23 12:01:10||562.4||562.4||562.4||562.4|559
1655985690000|2022-06-23 12:01:30|562.6||562.6||562.6||562.6||0
1655985720000|2022-06-23 12:02:00|562.8||562.8||562.8||562.8||5686
1655985730000|2022-06-23 12:02:10||562.6||562.4||562.6||562.4|2962
1655985750000|2022-06-23 12:02:30|563|562.6|563|562.6|563|562.6|563|562.4|6
1655985770000|2022-06-23 12:02:50|562.8|562.8|563|562.8|563|562.8|562.8|562.6|440
1655985780000|2022-06-23 12:03:00|563.2|563|563.2|563|563.4|563|563|562.8|3
1655985790000|2022-06-23 12:03:10|563.4|562.8|563.2|562.8|563.4|562.8|563|562.6|4487
1655985820000|2022-06-23 12:03:40||563||562.8||563||562.8|418
1655985830000|2022-06-23 12:03:50||563||562.8||563||562.8|0
1655985840000|2022-06-23 12:04:00|563|562.6|562.8|562.4|563|562.6|562.8|562.4|8045
1655985860000|2022-06-23 12:04:20|562.6||562.6||562.6||562.6||0
1655985870000|2022-06-23 12:04:30|562.8||562.6||562.8||562.6||614
1655985880000|2022-06-23 12:04:40|||||||||653
1655985890000|2022-06-23 12:04:50|562.4|562.2|562.4|562|562.4|562.2|562.4|562|1588
1655985900000|2022-06-23 12:05:00|562.6|562.2|562.6|562.2|562.6|562.4|562.6|562|929
1655985940000|2022-06-23 12:05:40|||||||||4000
1655985950000|2022-06-23 12:05:50|562.4|562|562.4|562|562.4|562|562.4|562|1495
1655985960000|2022-06-23 12:06:00||562.2||562.2||562.2||562.2|0
1655985970000|2022-06-23 12:06:10||562||562||562||562|0
1655985980000|2022-06-23 12:06:20|562.2|561.8|562.2|562|562.2|562|562.2|561.8|835
1655985990000|2022-06-23 12:06:30||561.8||561.8||561.8||561.8|829
1655986030000|2022-06-23 12:07:10|562|561.6|561.8|561.6|562|561.6|561.8|561.6|6434
1655986040000|2022-06-23 12:07:20|562|561.4|562|561.6|562|561.6|562|561.4|405
1655986050000|2022-06-23 12:07:30||561.8||561.6||561.8||561.6|0
1655986060000|2022-06-23 12:07:40||561.8||561.8||561.8||561.6|479
1655986080000|2022-06-23 12:08:00|562.2|562|562.2|562|562.2|562|562.2|561.8|333
1655986120000|2022-06-23 12:08:40||561.8||562||562||561.8|1427
1655986130000|2022-06-23 12:08:50|562|561.8|562.2|561.8|562.2|562|562|561.6|0
1655986140000|2022-06-23 12:09:00|||||||||1090
1655986150000|2022-06-23 12:09:10||562||562||562||562|0
1655986170000|2022-06-23 12:09:30|||||||||6000
1655986190000|2022-06-23 12:09:50|562|561.8|562.4|562|562.4|562|562|561.8|9144
1655986200000|2022-06-23 12:10:00|562.2||562.2||562.2||562.2||0
1655986210000|2022-06-23 12:10:10|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|335
1655986220000|2022-06-23 12:10:20||562.4||562.4||562.4||562.4|0
1655986230000|2022-06-23 12:10:30||562.2||562.2||562.4||562.2|0
1655986240000|2022-06-23 12:10:40|562.4|562|562.4|562|562.4|562|562.4|562|5718
1655986250000|2022-06-23 12:10:50|562.2|561.8|562|561.6|562.4|562|562|561.6|2019
1655986260000|2022-06-23 12:11:00||561.8||561.6||561.8||561.6|0
1655986270000|2022-06-23 12:11:10|561.8||562||562||561.8||0
1655986280000|2022-06-23 12:11:20||561.8||561.6||561.8||561.6|0
1655986290000|2022-06-23 12:11:30||561.8||561.6||561.8||561.6|337
1655986300000|2022-06-23 12:11:40|562.4|561.8|562|561.8|562.4|562.2|562|561.6|12694
1655986310000|2022-06-23 12:11:50|562.2|562|562.6|562.2|562.6|562.2|562.2|561.8|15156
1655986330000|2022-06-23 12:12:10|562.8|562.4|562.8|562.4|562.8|562.4|562.6|562.4|2556
1655986340000|2022-06-23 12:12:20|562.6|562.2|562.6|562.4|562.6|562.4|562.4|562.2|819
1655986350000|2022-06-23 12:12:30||562.2||562.2||562.2||562.2|0
1655986360000|2022-06-23 12:12:40|562.8|562.4|562.8|562.6|562.8|562.6|562.8|562.4|1370
1655986370000|2022-06-23 12:12:50|562.6|562.4|562.6|562.4|562.8|562.4|562.6|562.2|147
1655986390000|2022-06-23 12:13:10|||||||||345
1655986400000|2022-06-23 12:13:20|||||||||1000
1655986430000|2022-06-23 12:13:50|562.8||562.8||562.8||562.8||10003
1655986440000|2022-06-23 12:14:00|562.6||562.6||562.8||562.6||0
1655986450000|2022-06-23 12:14:10|562.8|562.2|562.2|562|562.8|562.2|562|561.8|14158
1655986470000|2022-06-23 12:14:30|562.4|562.2|562.4|562|562.4|562.2|562.4|562|447
1655986480000|2022-06-23 12:14:40|562.2||562.4||562.4||562.2||1418
1655986490000|2022-06-23 12:14:50|562.2||562.4||562.4||562.2||0
1655986540000|2022-06-23 12:15:40|562.6|562.2|562.4|562.2|562.8|562.4|562.4|562|6118
1655986550000|2022-06-23 12:15:50|562.2|562|562.2|562|562.2|562|562.2|562|128
1655986580000|2022-06-23 12:16:20|||||||||3979
1655986610000|2022-06-23 12:16:50|||||||||1067
1655986630000|2022-06-23 12:17:10|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|400
1655986640000|2022-06-23 12:17:20|562.8|562.4|562.6|562.2|562.8|562.4|562.6|562.2|0
1655986650000|2022-06-23 12:17:30||562.4||562.2||562.4||562.2|0
1655986670000|2022-06-23 12:17:50||562.4||562.4||562.4||562.4|0
1655986680000|2022-06-23 12:18:00|||||||||79
1655986690000|2022-06-23 12:18:10|562.4|562.2|562.4|562|562.4|562.2|562.4|562|7459
1655986700000|2022-06-23 12:18:20|562.2|561.8|561.8|561.6|562.2|561.8|561.8|561.4|7431
1655986740000|2022-06-23 12:19:00|562|561.8|562|561.8|562|561.8|562|561.6|0
1655986750000|2022-06-23 12:19:10||561.6||561.8||561.8||561.6|0
1655986760000|2022-06-23 12:19:20||561.6||561.8||561.8||561.6|0
1655986770000|2022-06-23 12:19:30|562.2|562|562.2|562|562.2|562|562.2|562|39764
1655986790000|2022-06-23 12:19:50|562|561.8|562|561.6|562.2|561.8|562|561.6|4652
1655986800000|2022-06-23 12:20:00|562.2|561.8|562|561.8|562.2|562|562|561.6|15163
1655986810000|2022-06-23 12:20:10|561.8|561.6|561.6|561.2|561.8|561.6|561.4|561.2|1553
1655986820000|2022-06-23 12:20:20|561.4||561.4||561.4||561.4||0
1655986830000|2022-06-23 12:20:30|561.6|561.4|561.6|561.2|561.6|561.4|561.6|561.2|0
1655986840000|2022-06-23 12:20:40||561.4||561.2||561.4||561.2|2771
1655986860000|2022-06-23 12:21:00|561.4|561|561.4|561|561.4|561.2|561.4|561|2881
1655986870000|2022-06-23 12:21:10|||||||||3046
1655986910000|2022-06-23 12:21:50|561.2||561.2||561.2||561.2||0
1655986930000|2022-06-23 12:22:10||560.8||560.8||560.8||560.8|4180
1655986940000|2022-06-23 12:22:20|561|561|561.2|561|561.2|561|561|561|2
1655986950000|2022-06-23 12:22:30|||||||||2007
1655986960000|2022-06-23 12:22:40|||||||||3
1655986970000|2022-06-23 12:22:50|561.4|561.2|561.4|561.2|561.4|561.2|561.4|561.2|2988
1655986980000|2022-06-23 12:23:00|||||||||1512
1655986990000|2022-06-23 12:23:10|561.2|561|561.4|561.2|561.6|561.4|561.2|561|5948
1655987000000|2022-06-23 12:23:20|561.6|561.4|561.6|561.4|561.6|561.4|561.6|561.4|608
1655987010000|2022-06-23 12:23:30|561.8|561.6|561.6|561.4|561.8|561.6|561.6|561.4|2311
1655987020000|2022-06-23 12:23:40|561.8|561.6|561.8|561.6|561.8|561.6|561.8|561.6|0
1655987030000|2022-06-23 12:23:50|561.6|561.4|561.6|561.2|561.6|561.4|561.4|561|19348
1655987040000|2022-06-23 12:24:00||561.4||561.2||561.4||561.2|0
1655987060000|2022-06-23 12:24:20||561.4||561.2||561.4||561.2|1235
1655987080000|2022-06-23 12:24:40||561.4||561.2||561.4||561.2|0
1655987090000|2022-06-23 12:24:50||561.4||561.2||561.4||561.2|837
1655987100000|2022-06-23 12:25:00|561.4|561|561.6|561.2|561.6|561.2|561.4|561|1765
1655987110000|2022-06-23 12:25:10|561.4||561.6||561.6||561.4||0
1655987140000|2022-06-23 12:25:40||561.4||561.2||561.4||561.2|0
1655987150000|2022-06-23 12:25:50||561.4||561.4||561.4||561.4|0
1655987180000|2022-06-23 12:26:20|561.8|561.6|561.6|561.4|561.8|561.6|561.6|561.4|2211
1655987190000|2022-06-23 12:26:30|561.8|561.6|561.8|561.6|561.8|561.6|561.8|561.6|859
1655987200000|2022-06-23 12:26:40|562|561.8|561.8|561.4|562|561.8|561.8|561.4|6064
1655987260000|2022-06-23 12:27:40||561.6||561.4||561.6||561.4|1555
1655987270000|2022-06-23 12:27:50||561.6||561.6||561.6||561.6|0
1655987290000|2022-06-23 12:28:10||561.4||561.4||561.4||561.4|4632
1655987330000|2022-06-23 12:28:50|561.6|561.2|561.4|561.2|561.6|561.2|561.4|561.2|5452
1655987350000|2022-06-23 12:29:10|561.2|561|561.4|561|561.4|561.2|561.2|561|3464
1655987390000|2022-06-23 12:29:50|561.2|560.8|561|560.8|561.2|561|561|560.6|12667
1655987400000|2022-06-23 12:30:00||560.4||560.4||560.4||560.4|3054
1655987410000|2022-06-23 12:30:10||560.6||560.6||560.6||560.6|0
1655987420000|2022-06-23 12:30:20||560.8||560.6||560.8||560.6|603
1655987430000|2022-06-23 12:30:30|561.2|560.8|561|560.8|561.2|560.8|561|560.6|5219
1655987440000|2022-06-23 12:30:40||560.6||560.6||560.6||560.6|0
1655987450000|2022-06-23 12:30:50|560.8|560.4|560.6|560.2|561|560.4|560.6|560.2|7887
1655987460000|2022-06-23 12:31:00||560.4||560.4||560.4||560.2|0
1655987470000|2022-06-23 12:31:10|560.8||560.8||560.8||560.6||7402
1655987480000|2022-06-23 12:31:20|560.6|560.2|560.4|560.2|560.6|560.4|560.4|560|21651
1655987490000|2022-06-23 12:31:30|||||||||891
1655987500000|2022-06-23 12:31:40|560.2|560|560.2|560|560.2|560|560.2|560|4444
1655987520000|2022-06-23 12:32:00|560|559.8|560|559.6|560|559.8|560|559.6|18787
1655987530000|2022-06-23 12:32:10|559.8|559.4|560|559.6|560|559.6|559.8|559.4|0
1655987540000|2022-06-23 12:32:20||559.8||559.6||559.8||559.6|0
1655987590000|2022-06-23 12:33:10|559.8|559.4|559.8|559.4|559.8|559.4|559.8|559.4|5270
1655987600000|2022-06-23 12:33:20|559.6|559.2|559.8|559.4|559.8|559.6|559.6|559.2|12347
1655987620000|2022-06-23 12:33:40|560|559.6|560|559.6|560|559.6|560|559.6|8183
1655987630000|2022-06-23 12:33:50|559.8|559.4|560|559.6|560|559.6|559.8|559.4|1142
1655987650000|2022-06-23 12:34:10|559.8||559.8||559.8||559.8||0
1655987660000|2022-06-23 12:34:20|559.6|559.4|559.4|559.2|559.6|559.4|559.4|559.2|7025
1655987670000|2022-06-23 12:34:30|559.2|559|559.2|558.8|559.4|559|559.2|558.8|3361
1655987680000|2022-06-23 12:34:40|559||559.2||559.2||559||0
1655987700000|2022-06-23 12:35:00|559.4|559|559.4|559|559.4|559|559.4|559|73
1655987710000|2022-06-23 12:35:10|559.2|558.8|559.2|558.8|559.2|558.8|559.2|558.8|0
1655987720000|2022-06-23 12:35:20||559||558.8||559||558.8|180
1655987760000|2022-06-23 12:36:00|559|558.6|559|558.6|559|558.8|558.8|558.6|6753
1655987770000|2022-06-23 12:36:10|558.8||559||559||558.8||0
1655987780000|2022-06-23 12:36:20|558.8|558.4|558.8|558.6|558.8|558.6|558.6|558.2|6710
1655987810000|2022-06-23 12:36:50||558.4||558.4||558.4||558.4|2380
1655987820000|2022-06-23 12:37:00|558.6|558.2|558.6|558.2|558.6|558.4|558.6|558.2|1946
1655987830000|2022-06-23 12:37:10|558.4|558|558.4|558|558.4|558.2|558.4|558|22487
1655987840000|2022-06-23 12:37:20|558.2|558.2|558.4|558|558.4|558.2|558.2|558|0
1655987850000|2022-06-23 12:37:30|558.2||558.4||558.4||558.2||1410
1655987880000|2022-06-23 12:38:00|558.2|557.8|558.2|558|558.4|558|557.8|557.6|24768
1655987920000|2022-06-23 12:38:40|558|557.8|558|557.8|558.2|557.8|558|557.6|7258
1655987930000|2022-06-23 12:38:50|557.8|557.6|558|557.6|558|557.6|557.8|557.6|136
1655987960000|2022-06-23 12:39:20|557.8|557.4|558|557.6|558|557.8|557.8|557.4|4138
1655987970000|2022-06-23 12:39:30|557.8||558||558||557.8||0
1655987980000|2022-06-23 12:39:40|557.8|557.4|558|557.6|558|557.6|557.8|557.4|0
1655987990000|2022-06-23 12:39:50|557.8|557.4|558|557.6|558|557.6|557.8|557.4|0
1655988010000|2022-06-23 12:40:10|557.8||558||558||557.8||0
1655988020000|2022-06-23 12:40:20|557.8|557.8|557.8|557.4|557.8|557.8|557.8|557.4|2000
1655988030000|2022-06-23 12:40:30|558|557.6|558.4|558.2|559|558.8|558|557.6|15761
1655988040000|2022-06-23 12:40:40|558.6|558|558.4|558|558.6|558.2|558.2|558|2822
1655988050000|2022-06-23 12:40:50||558.2||558||558.2||558|427
1655988060000|2022-06-23 12:41:00||558.2||558||558.2||558|0
1655988070000|2022-06-23 12:41:10||558.2||558||558.2||558|0
1655988080000|2022-06-23 12:41:20||558.2||558||558.2||558|427
1655988090000|2022-06-23 12:41:30|558.2|558.2|558.4|558|558.4|558.2|558.2|558|4122
1655988100000|2022-06-23 12:41:40||558.2||558||558.2||558|7716
1655988110000|2022-06-23 12:41:50||558.2||558||558.2||558|0
1655988120000|2022-06-23 12:42:00||558.2||558.2||558.2||558.2|0
1655988130000|2022-06-23 12:42:10|558.2|558|558.2|557.8|558.4|558|558|557.6|7742
1655988140000|2022-06-23 12:42:20||558||558||558||557.8|440
1655988150000|2022-06-23 12:42:30||557.8||558||558||557.8|0
1655988160000|2022-06-23 12:42:40|558.4||558.4||558.4||558.4||81
1655988170000|2022-06-23 12:42:50||558.2||558.2||558.2||558.2|0
1655988180000|2022-06-23 12:43:00||558||558||558||558|0
1655988200000|2022-06-23 12:43:20|558.2|557.8|558.4|558|558.4|558|558.2|557.8|2035
1655988220000|2022-06-23 12:43:40|558.2|558.2|558.2|557.8|558.2|558.2|558.2|557.8|5380
1655988230000|2022-06-23 12:43:50|558|557.6|557.6|557.4|558|557.6|557.4|557.2|11313
1655988240000|2022-06-23 12:44:00|557.4|557.2|557.6|557.2|557.6|557.2|557.4|557.2|0
1655988250000|2022-06-23 12:44:10|557.4|557|557.4|557|557.4|557.2|557.4|557|1660
1655988280000|2022-06-23 12:44:40|557.2|556.8|557|556.6|557.2|556.8|557|556.6|17502
1655988290000|2022-06-23 12:44:50||556.8||556.6||556.8||556.6|2034
1655988300000|2022-06-23 12:45:00||556.8||556.6||556.8||556.6|790
1655988310000|2022-06-23 12:45:10||556.8||556.6||556.8||556.6|0
1655988320000|2022-06-23 12:45:20|556.8||556.8||556.8||556.8||0
1655988330000|2022-06-23 12:45:30|557|556.8|557.4|557|557.4|557|557|556.6|1796
1655988340000|2022-06-23 12:45:40|557.2|556.8|557.4|557|557.4|557|557.2|556.8|0
1655988360000|2022-06-23 12:46:00||557.2||557||557.2||557|0
1655988370000|2022-06-23 12:46:10||557.2||557||557.2||557|0
1655988420000|2022-06-23 12:47:00|557.6|557.2|557.4|557.2|557.6|557.4|557.4|557.2|10402
1655988430000|2022-06-23 12:47:10|557.6|557.4|557.6|557.4|557.6|557.4|557.6|557.4|3370
1655988440000|2022-06-23 12:47:20||557.2||557.2||557.2||557.2|1309
1655988450000|2022-06-23 12:47:30||557.4||557.2||557.4||557.2|2810
1655988460000|2022-06-23 12:47:40||557.4||557.2||557.4||557.2|0
1655988470000|2022-06-23 12:47:50|557.8|557.4|557.8|557.4|557.8|557.6|557.8|557.2|692
1655988480000|2022-06-23 12:48:00|557.6||557.8||557.8||557.6||7714
1655988540000|2022-06-23 12:49:00|557.6||557.6||557.6||557.6||188
1655988550000|2022-06-23 12:49:10|557.8||557.8||557.8||557.6||6
1655988560000|2022-06-23 12:49:20|557.6|557.2|557.6|557.2|557.8|557.2|557.6|557.2|1213
1655988570000|2022-06-23 12:49:30|557.4|557|557.2|557|557.4|557|557.2|557|3722
1655988590000|2022-06-23 12:49:50|557|556.8|557|556.6|557.2|556.8|557|556.6|6903
1655988610000|2022-06-23 12:50:10|557.2|556.8|557|556.6|557.2|556.8|557|556.6|1000
1655988650000|2022-06-23 12:50:50|556.8||556.8||557||556.8||0
1655988670000|2022-06-23 12:51:10|556.6|556.4|556.8|556.4|556.8|556.4|556.6|556.2|4456
1655988680000|2022-06-23 12:51:20|556.6|556.2|556.6|556.2|556.6|556.4|556.6|556.2|0
1655988690000|2022-06-23 12:51:30|556.8|556.4|556.6|556.2|556.8|556.4|556.6|556.2|0
1655988700000|2022-06-23 12:51:40|556.8|556.4|556.6|556.2|556.8|556.4|556.6|556.2|0
1655988710000|2022-06-23 12:51:50|556.8|556.4|556.8|556.6|556.8|556.6|556.8|556.4|0
1655988720000|2022-06-23 12:52:00|557|556.8|557|556.6|557|556.8|556.8|556.6|5372
1655988740000|2022-06-23 12:52:20||556.8||556.8||556.8||556.8|0
1655988750000|2022-06-23 12:52:30||556.6||556.8||556.8||556.6|0
1655988760000|2022-06-23 12:52:40|556.8|556.6|556.6|556.2|556.8|556.6|556.4|556.2|26633
1655988770000|2022-06-23 12:52:50|556.8|556.4|557.2|556.8|557.2|557|556.8|556.2|24250
1655988780000|2022-06-23 12:53:00|557|556.6|557|556.8|557.2|556.8|557|556.6|0
1655988790000|2022-06-23 12:53:10|557.2|556.6|557.2|556.8|557.2|556.8|557.2|556.6|410
1655988820000|2022-06-23 12:53:40|557|556.6|556.8|556.4|557.2|556.6|556.8|556.4|3848
1655988830000|2022-06-23 12:53:50|556.6|556.2|556.6|556.2|556.6|556.2|556.6|556.2|1507
1655988840000|2022-06-23 12:54:00||556.4||556.4||556.4||556.2|878
1655988850000|2022-06-23 12:54:10||556.2||556.4||556.4||556.2|439
1655988860000|2022-06-23 12:54:20||556.2||556.2||556.4||556.2|0
1655988870000|2022-06-23 12:54:30||556.4||556.2||556.4||556.2|6688
1655988880000|2022-06-23 12:54:40|556.4|556.4|556.4|556|556.4|556.4|556.4|556|2304
1655988900000|2022-06-23 12:55:00|556.6|556.2|556.4|556|556.6|556.2|556.4|556|15953
1655988910000|2022-06-23 12:55:10||556.2||556.2||556.2||556|828
1655988920000|2022-06-23 12:55:20|556.6|556.4|556.6|556.4|556.8|556.4|556.6|556.2|22886
1655988940000|2022-06-23 12:55:40|556.8|556.6|556.8|556.4|556.8|556.6|556.8|556.4|2
1655988950000|2022-06-23 12:55:50|556.6||556.8||556.8||556.6||0
1655988960000|2022-06-23 12:56:00||556.6||556.6||556.6||556.6|0
1655988990000|2022-06-23 12:56:30|557|556.8|557|556.6|557|556.8|557|556.6|4014
1655989000000|2022-06-23 12:56:40|556.8||557||557||556.8||0
1655989010000|2022-06-23 12:56:50|556.8|556.8|556.8|556.6|557|556.8|556.8|556.6|776
1655989020000|2022-06-23 12:57:00|557|556.8|557|556.6|557|556.8|557|556.6|1
1655989030000|2022-06-23 12:57:10|556.8||556.8||557||556.8||0
1655989040000|2022-06-23 12:57:20|557||557||557||557||0
1655989050000|2022-06-23 12:57:30|557.2|556.8|557.2|557|557.4|557|557.2|556.6|5277
1655989060000|2022-06-23 12:57:40|557.4||557.4||557.4||557.4||0
1655989080000|2022-06-23 12:58:00||557.2||557||557.2||557|802
1655989090000|2022-06-23 12:58:10|557.2|557.2|557.4|557.2|557.4|557.2|557.2|557|3247
1655989100000|2022-06-23 12:58:20|557.6|557|557.4|557|557.6|557|557.4|557|5679
1655989110000|2022-06-23 12:58:30||557.2||557||557.2||557|837
1655989130000|2022-06-23 12:58:50||557.2||557||557.2||557|1647
1655989140000|2022-06-23 12:59:00||557.2||557||557.2||557|0
1655989150000|2022-06-23 12:59:10|557.2|557.2|557.4|557|557.4|557.2|557.2|557|795
1655989180000|2022-06-23 12:59:40||557.2||557||557.2||557|0
1655989190000|2022-06-23 12:59:50||557.2||557.2||557.2||557|1730
1655989210000|2022-06-23 13:00:10|557.6|557.4|557.6|557.4|557.6|557.4|557.6|557.2|2230
1655989230000|2022-06-23 13:00:30|557.8|557.6|557.8|557.4|557.8|557.6|557.8|557.4|11680
1655989260000|2022-06-23 13:01:00|557.6|557.2|557.4|557|557.8|557.2|557.4|557|5816
1655989270000|2022-06-23 13:01:10|557.2|556.8|557.2|556.8|557.2|557|557.2|556.8|2259
1655989280000|2022-06-23 13:01:20|557|557|557.2|556.8|557.4|557|557|556.8|0
1655989290000|2022-06-23 13:01:30|||||||||1000
1655989300000|2022-06-23 13:01:40||557||556.8||557||556.8|6243
1655989310000|2022-06-23 13:01:50|557.4|557|557.4|557|557.4|557|557.2|556.8|1121
1655989320000|2022-06-23 13:02:00||557.2||557.2||557.2||557|886
1655989330000|2022-06-23 13:02:10|557.2|557|557.2|556.8|557.4|557|557.2|556.8|4976
1655989340000|2022-06-23 13:02:20|557.4|557|557.4|557.2|557.4|557.2|557.4|557|1
1655989350000|2022-06-23 13:02:30|557.6|557.4|557.6|557.4|557.6|557.4|557.6|557.2|6506
1655989360000|2022-06-23 13:02:40|557.8||557.8||557.8||557.8||0
1655989370000|2022-06-23 13:02:50|558|557.6|558.2|557.8|558.2|557.8|558|557.6|3193
1655989380000|2022-06-23 13:03:00|||||||||1421
1655989390000|2022-06-23 13:03:10||558||557.8||558||557.8|0
1655989400000|2022-06-23 13:03:20|558|558|557.8|557.6|558|558|557.8|557.6|6613
1655989410000|2022-06-23 13:03:30|558|557.8|558|557.8|558|557.8|557.8|557.8|0
1655989420000|2022-06-23 13:03:40|558.2|558|557.8|557.6|558.2|558|557.8|557.6|10258
1655989430000|2022-06-23 13:03:50|558|557.8|558|557.6|558.2|557.8|557.8|557.6|2865
1655989440000|2022-06-23 13:04:00||557.8||557.6||557.8||557.6|0
1655989450000|2022-06-23 13:04:10||557.8||557.6||557.8||557.6|0
1655989460000|2022-06-23 13:04:20||557.8||557.6||557.8||557.6|640
1655989480000|2022-06-23 13:04:40|557.8|557.4|557.8|557.4|557.8|557.4|557.8|557.4|9230
1655989490000|2022-06-23 13:04:50|558|557.6|558|557.8|558|557.8|558|557.6|8304
1655989500000|2022-06-23 13:05:00|558.2|557.6|557.8|557.4|558.2|557.6|557.8|557.4|3179
1655989510000|2022-06-23 13:05:10||557.6||557.6||557.6||557.6|0
1655989520000|2022-06-23 13:05:20||557.4||557.4||557.4||557.4|568
1655989550000|2022-06-23 13:05:50|557.6|557.2|557.6|557.4|557.6|557.4|557.6|557.2|3909
1655989580000|2022-06-23 13:06:20|557.8|557.6|557.8|557.6|557.8|557.6|557.8|557.6|4
1655989590000|2022-06-23 13:06:30|557.6|557.4|557.8|557.6|557.8|557.6|557.6|557.4|1647
1655989620000|2022-06-23 13:07:00|558|557.8|557.8|557.6|558.6|558.2|557.8|557.6|41850
1655989650000|2022-06-23 13:07:30||557.4||557.6||557.6||557.4|1139
1655989660000|2022-06-23 13:07:40||557.4||557.6||557.6||557.4|550
1655989680000|2022-06-23 13:08:00|557.6|557.4|557.6|557.2|557.6|557.4|557.6|557.2|2426
1655989690000|2022-06-23 13:08:10|557.4||557.4||557.4||557.4||1701
1655989700000|2022-06-23 13:08:20|557.6|557.4|557.6|557.2|557.6|557.4|557.4|557.2|5365
1655989710000|2022-06-23 13:08:30|557.4|557.4|558|557.6|558|557.6|557.4|557.2|11566
1655989730000|2022-06-23 13:08:50||557.8||557.8||557.8||557.6|0
1655989740000|2022-06-23 13:09:00|558.2|557.6|558|557.6|558.2|557.6|558|557.6|4282
1655989750000|2022-06-23 13:09:10|558.2|557.8|558.2|557.8|558.2|558|558.2|557.6|0
1655989760000|2022-06-23 13:09:20|558.4|558|558.2|557.8|558.4|558|558.2|557.8|21624
1655989770000|2022-06-23 13:09:30|558|558|558.2|557.8|558.2|558|558|557.8|57262
1655989780000|2022-06-23 13:09:40|558.4|558|558.6|558.2|558.6|558.2|558.4|557.8|3698
1655989790000|2022-06-23 13:09:50|558.4||558.4||558.4||558.4||0
1655989800000|2022-06-23 13:10:00|||||||||908
1655989820000|2022-06-23 13:10:20|558.6||558.6||558.6||558.6||1
1655989830000|2022-06-23 13:10:30|558.4|558.4|558.4|558.2|558.8|558.4|558.4|558.2|9277
1655989840000|2022-06-23 13:10:40|558.6|558.4|558.6|558.2|558.6|558.4|558.4|558.2|3280
1655989850000|2022-06-23 13:10:50|||||||||1106
1655989860000|2022-06-23 13:11:00|558.4|558|558.4|558.2|558.4|558.2|558.4|558|923
1655989870000|2022-06-23 13:11:10|558.6|558.4|559|558.6|559|558.6|558.6|558.2|3798
1655989880000|2022-06-23 13:11:20|558.8||559||559||558.8||0
1655989910000|2022-06-23 13:11:50|559.2|558.8|559.2|558.8|559.2|559|559.2|558.6|877
1655989920000|2022-06-23 13:12:00|559|559|559.2|558.8|559.2|559|559|558.8|1477
1655989930000|2022-06-23 13:12:10|559|559|559|558.6|559.2|559|559|558.6|3168
1655989940000|2022-06-23 13:12:20|558.8|558.4|558.6|558.2|558.8|558.4|558.6|558.2|6376
1655989950000|2022-06-23 13:12:30|558.8|558.4|559.2|558.8|559.2|558.8|558.8|558.4|14203
1655989960000|2022-06-23 13:12:40|559|558.6|559|558.6|559|558.6|559|558.6|2678
1655989980000|2022-06-23 13:13:00|558.8||559||559||558.8||0
1655990000000|2022-06-23 13:13:20|558.8|558.8|559|558.6|559|558.8|558.8|558.6|1329
1655990020000|2022-06-23 13:13:40|558.8|558.8|559|558.8|559|558.8|558.8|558.6|859
1655990050000|2022-06-23 13:14:10||558.6||558.8||558.8||558.6|1497
1655990060000|2022-06-23 13:14:20|559.4|558.6|559|558.6|559.4|559|559|558.6|46010
1655990090000|2022-06-23 13:14:50|558.8|558.4|559|558.6|559|558.6|558.8|558.4|15663
1655990100000|2022-06-23 13:15:00|558.8||559||559||558.8||7962
1655990110000|2022-06-23 13:15:10|559.2|558.8|559.2|558.8|559.2|559|559.2|558.6|4709
1655990130000|2022-06-23 13:15:30||559||559||559||559|0
1655990150000|2022-06-23 13:15:50|559.4|559.2|559.4|559|559.4|559.2|559.4|559|974
1655990160000|2022-06-23 13:16:00|||||||||1434
1655990170000|2022-06-23 13:16:10|559.2||559.2||559.2||559.2||0
1655990180000|2022-06-23 13:16:20|559.4||559.4||559.4||559.4||1391
1655990190000|2022-06-23 13:16:30||559.2||559||559.2||559|955
1655990200000|2022-06-23 13:16:40||559.2||559||559.2||559|1450
1655990210000|2022-06-23 13:16:50|559.6|559.2|559.4|559.2|559.6|559.4|559.4|559|18536
1655990220000|2022-06-23 13:17:00|559.6|559|559.6|559.2|559.6|559.2|559.4|559|4633
1655990230000|2022-06-23 13:17:10|559.4||559.6||559.6||559.4||0
1655990240000|2022-06-23 13:17:20|559.4|559|559.8|559.4|559.8|559.4|559.4|559|20556
1655990250000|2022-06-23 13:17:30|559.6|559.2|559.6|559.2|559.6|559.2|559.6|559.2|8165
1655990270000|2022-06-23 13:17:50|559.4||559.6||559.6||559.4||813
1655990280000|2022-06-23 13:18:00|559.8|559.4|559.8|559.4|559.8|559.6|559.6|559.4|8753
1655990290000|2022-06-23 13:18:10|559.6||559.8||559.8||559.6||0
1655990300000|2022-06-23 13:18:20|559.6||559.8||559.8||559.6||4025
1655990320000|2022-06-23 13:18:40|559.6|559.6|560|559.6|560|559.6|559.6|559.4|49854
1655990330000|2022-06-23 13:18:50|559.8|559.8|560|559.6|560|559.8|559.8|559.6|33482
1655990340000|2022-06-23 13:19:00|559.8|559.4|559.8|559.4|559.8|559.4|559.8|559.4|9573
1655990360000|2022-06-23 13:19:20|||||||||1000
1655990370000|2022-06-23 13:19:30|559.6|559.6|560|559.6|560|559.6|559.6|559.6|10748
1655990380000|2022-06-23 13:19:40|559.8||559.8||560||559.8||0
1655990390000|2022-06-23 13:19:50|||||||||2008
1655990400000|2022-06-23 13:20:00|559.6|559.4|559.6|559.4|559.8|559.4|559.6|559.2|3820
1655990410000|2022-06-23 13:20:10||559.2||559.2||559.4||559.2|0
1655990420000|2022-06-23 13:20:20|559.4||559.4||559.4||559.4||0
1655990440000|2022-06-23 13:20:40|559.2|559|559.4|559|559.4|559.2|559.2|559|5058
1655990450000|2022-06-23 13:20:50|559.2|558.8|558.8|558.6|559.4|558.8|558.8|558.6|12188
1655990460000|2022-06-23 13:21:00|558.6|558.4|558.8|558.4|558.8|558.4|558.6|558.2|38
1655990470000|2022-06-23 13:21:10|558.6|558.2|558.6|558.2|558.8|558.2|558.4|558|7287
1655990480000|2022-06-23 13:21:20|558.4|558|558.8|558.4|558.8|558.4|558.4|558|802
1655990500000|2022-06-23 13:21:40|558.6|558.2|558.6|558.2|558.8|558.4|558.6|558.2|0
1655990510000|2022-06-23 13:21:50|558.8|558.4|558.6|558.2|558.8|558.4|558.6|558.2|0
1655990520000|2022-06-23 13:22:00|558.8|558.4|558.6|558.2|558.8|558.4|558.6|558.2|0
1655990530000|2022-06-23 13:22:10|558.8|558.4|558.8|558.4|558.8|558.4|558.8|558.4|1000
1655990540000|2022-06-23 13:22:20|558.6|558.2|558.6|558.2|558.6|558.2|558.4|558.2|0
1655990550000|2022-06-23 13:22:30|558.4|558|558.6|558.2|558.6|558.2|558.4|558|0
1655990560000|2022-06-23 13:22:40|558.4|558|558.2|557.8|558.4|558|558.2|557.8|1827
1655990570000|2022-06-23 13:22:50|558.4|558|558.4|558|558.4|558.2|558.4|557.8|3481
1655990580000|2022-06-23 13:23:00|558.2||558.4||558.4||558.2||0
1655990590000|2022-06-23 13:23:10|558.2|557.8|558|557.8|558.2|557.8|558|557.6|591
1655990600000|2022-06-23 13:23:20||557.6||557.6||557.8||557.6|1400
1655990620000|2022-06-23 13:23:40|557.8|557.8|558|557.6|558|557.8|557.8|557.4|3429
1655990630000|2022-06-23 13:23:50|557.8|557.4|558|557.6|558|557.6|557.8|557.4|0
1655990640000|2022-06-23 13:24:00|557.8||558||558||557.8||0
1655990650000|2022-06-23 13:24:10|558.2|557.8|558.2|557.8|558.2|558|558.2|557.6|3978
1655990660000|2022-06-23 13:24:20|558|557.6|558|557.6|558|557.8|557.8|557.6|230
1655990670000|2022-06-23 13:24:30|557.8||558||558||557.8||0
1655990680000|2022-06-23 13:24:40|557.8||557.8||557.8||557.8||11841
1655990690000|2022-06-23 13:24:50|557.6|557.4|557.8|557.4|557.8|557.4|557.6|557.2|3405
1655990700000|2022-06-23 13:25:00|558|557.6|557.8|557.6|558|557.6|557.8|557.4|2732
1655990710000|2022-06-23 13:25:10|558||558||558||558||0
1655990730000|2022-06-23 13:25:30|557.8|557.4|557.6|557.4|557.8|557.4|557.6|557.4|3947
1655990740000|2022-06-23 13:25:40|557.8||557.6||557.8||557.6||853
1655990760000|2022-06-23 13:26:00|557.8|557.6|557.6|557.4|557.8|557.6|557.6|557.4|2612
1655990770000|2022-06-23 13:26:10|557.8|557.6|558|557.6|558|557.6|557.8|557.6|2542
1655990790000|2022-06-23 13:26:30|557.8|557.4|557.6|557.4|557.8|557.4|557.6|557.4|21
1655990800000|2022-06-23 13:26:40|557.4|557.2|557.2|557|557.4|557.2|557.2|557|2514
1655990810000|2022-06-23 13:26:50|557.4|557.2|557.4|557.2|557.6|557.2|557.4|557|11479
1655990820000|2022-06-23 13:27:00||557||557||557.2||557|202
1655990830000|2022-06-23 13:27:10||557.2||557||557.2||557|1490
1655990850000|2022-06-23 13:27:30|557.2|556.8|557.2|556.8|557.2|556.8|557.2|556.8|3034
1655990870000|2022-06-23 13:27:50||556.6||556.8||556.8||556.6|0
1655990880000|2022-06-23 13:28:00|557|556.6|557|556.6|557|556.6|557|556.6|0
1655990890000|2022-06-23 13:28:10|556.8|556.4|556.6|556.2|557|556.4|556.6|556.2|8543
1655990900000|2022-06-23 13:28:20|556.8|556.4|556.8|556.4|556.8|556.6|556.8|556.4|0
1655990910000|2022-06-23 13:28:30||556.6||556.4||556.6||556.4|0
1655990920000|2022-06-23 13:28:40||556.6||556.6||556.6||556.6|2625
1655990930000|2022-06-23 13:28:50|||||||||1084
1655990940000|2022-06-23 13:29:00|||||||||59
1655990950000|2022-06-23 13:29:10|||||||||1025
1655990960000|2022-06-23 13:29:20|557|556.8|557|556.8|557|556.8|557|556.6|2822
1655990980000|2022-06-23 13:29:40|556.8|556.6|556.8|556.6|557|556.6|556.8|556.6|971
1655990990000|2022-06-23 13:29:50|556.6|556.4|556.4|556.2|556.8|556.4|556.4|556|5818
1655991000000|2022-06-23 13:30:00|556.6|556|556.8|556.4|557.4|557.2|556.6|556|22746
1655991010000|2022-06-23 13:30:10||556.6||556.4||556.6||556.4|3233
1655991020000|2022-06-23 13:30:20|556.6|556.6|556.4|556|556.6|556.6|556.4|556|10236
1655991030000|2022-06-23 13:30:30|556.6|556.2|556.8|556.4|556.8|556.4|556.6|556|6803
1655991040000|2022-06-23 13:30:40|556.6|556.2|556.8|556.4|556.8|556.4|556.6|556.2|2171
1655991050000|2022-06-23 13:30:50|556.6|556.6|557|556.6|557.2|557|556.6|556.4|21158
1655991060000|2022-06-23 13:31:00|556.8|556.8|557.2|556.8|557.2|557|556.8|556.6|25570
1655991080000|2022-06-23 13:31:20|557|556.6|557|556.6|557|556.8|557|556.6|3349
1655991090000|2022-06-23 13:31:30|556.8|556.4|556.6|556.2|557|556.4|556.6|556.2|20783
1655991100000|2022-06-23 13:31:40|556.4|556.4|556.4|556.2|556.4|556.4|556.4|556.2|2796
1655991110000|2022-06-23 13:31:50|556.2|556|555.6|555.4|556.4|556|555.6|555.4|39666
1655991120000|2022-06-23 13:32:00|555.8|555.2|555.4|555|555.8|555.2|555.2|555|7827
1655991130000|2022-06-23 13:32:10|555.2|554.8|554.4|554.2|555.4|555|554.4|554.2|76484
1655991140000|2022-06-23 13:32:20|554.2|554|554.8|554.4|554.8|554.6|554.2|554|26067
1655991150000|2022-06-23 13:32:30|554.6|554.2|555.2|554.8|555.2|555|554.6|554.2|19804
1655991160000|2022-06-23 13:32:40|555|554.6|555.2|554.8|555.2|555|555|554.6|19420
1655991170000|2022-06-23 13:32:50|555.4|555|555.4|555|555.4|555.2|555.4|554.8|7070
1655991180000|2022-06-23 13:33:00|555.2|554.8|555.2|555|555.4|555|555|554.8|5200
1655991190000|2022-06-23 13:33:10||554.8||555||555||554.8|9754
1655991200000|2022-06-23 13:33:20|555.4|554.8|555.4|555.2|555.4|555.2|555.4|554.8|7179
1655991210000|2022-06-23 13:33:30|555.8|555.6|556.2|555.8|556.4|556|555.8|555.6|54600
1655991220000|2022-06-23 13:33:40|556|555.6|555.4|555.2|556.2|555.6|555.4|555.2|7383
1655991230000|2022-06-23 13:33:50||555||555||555||555|2174
1655991250000|2022-06-23 13:34:10|555.2||555.4||555.4||555.2||1751
1655991260000|2022-06-23 13:34:20|555.2|554.8|554.8|554.4|555.2|554.8|554.8|554.4|1514
1655991270000|2022-06-23 13:34:30|554.6||554.8||554.8||554.6||13894
1655991280000|2022-06-23 13:34:40|554.6|554.2|554.4|554|554.6|554.4|554.2|554|24970
1655991290000|2022-06-23 13:34:50|554.2|554.2|554.2|554|554.2|554.2|554.2|554|190
1655991300000|2022-06-23 13:35:00|554|553.8|554.4|554|554.4|554.2|554|553.6|5909
1655991310000|2022-06-23 13:35:10|554.2|553.8|553.8|553.4|554.2|553.8|553.8|553.4|552
1655991320000|2022-06-23 13:35:20|554|553.6|554|553.6|554|553.6|553.8|553.4|30
1655991330000|2022-06-23 13:35:30|553.8|553.4|553.8|553.4|553.8|553.4|553.8|553.4|625
1655991340000|2022-06-23 13:35:40|||||||||246942
1655991350000|2022-06-23 13:35:50|553.6|553.2|553.4|553.2|553.6|553.4|553.4|553|4179
1655991360000|2022-06-23 13:36:00|553.2|553|553.6|553.2|553.6|553.4|553|552.8|35518
1655991370000|2022-06-23 13:36:10|553.4||553.4||553.4||553.4||0
1655991380000|2022-06-23 13:36:20||553||553||553||553|979
1655991390000|2022-06-23 13:36:30|553.6|553.2|553.4|553|553.6|553.4|553.4|553|11878
1655991400000|2022-06-23 13:36:40|553.2|552.8|553.2|552.8|553.2|552.8|553.2|552.8|749
1655991410000|2022-06-23 13:36:50|553|553|553.2|552.8|553.2|553|553|552.8|0
1655991420000|2022-06-23 13:37:00|553|552.6|552.8|552.4|553|552.8|552.8|552.4|12508
1655991430000|2022-06-23 13:37:10|553|552.6|552.8|552.6|553|552.8|552.8|552.4|3212
1655991440000|2022-06-23 13:37:20|552.6|552.4|552.6|552.2|552.6|552.4|552.6|552.2|3248
1655991450000|2022-06-23 13:37:30|552.4|552|552.2|551.8|552.6|552|552.2|551.8|92475
1655991460000|2022-06-23 13:37:40|552|551.6|552|551.6|552.2|551.6|552|551.6|20630
1655991490000|2022-06-23 13:38:10|552.2|551.8|552.6|552.2|552.6|552.4|552|551.8|24559
1655991500000|2022-06-23 13:38:20||552.4||552.2||552.4||552.2|2500
1655991510000|2022-06-23 13:38:30|552.4||552.4||552.6||552.4||443
1655991520000|2022-06-23 13:38:40|552.2|552|551.8|551.4|552.2|552|551.8|551.4|8564
1655991530000|2022-06-23 13:38:50||551.6||551.6||551.6||551.4|4787
1655991540000|2022-06-23 13:39:00|551.6|551.4|551.8|551.6|551.8|551.6|551.4|551.2|11408
1655991550000|2022-06-23 13:39:10|552|551.8|552|551.6|552|551.8|551.8|551.6|2241
1655991560000|2022-06-23 13:39:20|552.2|551.8|552|551.6|552.2|552|552|551.6|21617
1655991580000|2022-06-23 13:39:40|551.8|551.4|551.8|551.4|552|551.8|551.8|551.4|26576
1655991590000|2022-06-23 13:39:50|551.6|551.2|551.2|551|551.6|551.2|551.2|551|4068
1655991600000|2022-06-23 13:40:00|551.4|551.2|551.6|551.2|551.6|551.4|551.4|551.2|15847
1655991610000|2022-06-23 13:40:10||551.4||551.2||551.4||551.2|1029
1655991620000|2022-06-23 13:40:20|551.8|551.4|552.2|551.8|552.4|552|551.8|551.4|8247
1655991630000|2022-06-23 13:40:30|552.4|552|552.6|552.2|552.6|552.2|552.4|551.8|7898
1655991640000|2022-06-23 13:40:40||552.4||552.4||552.4||552.4|1
1655991650000|2022-06-23 13:40:50|||||||||700
1655991660000|2022-06-23 13:41:00||552.2||552.2||552.2||552.2|1189
1655991670000|2022-06-23 13:41:10|552.4|552.4|552.6|552.2|552.6|552.4|552.2|552|3156
1655991680000|2022-06-23 13:41:20|552.4|552|552.4|552.2|552.4|552.2|552.2|551.8|3307
1655991690000|2022-06-23 13:41:30|552.2|551.8|551.8|551.6|552.2|551.8|551.8|551.4|1168
1655991700000|2022-06-23 13:41:40|551.6|551.4|551.6|551.2|551.6|551.4|551.6|551|6287
1655991710000|2022-06-23 13:41:50|551.8|551.4|551.8|551.4|551.8|551.4|551.6|551.2|637
1655991720000|2022-06-23 13:42:00|552|551.6|551.8|551.4|552|551.6|551.6|551.2|3
1655991730000|2022-06-23 13:42:10|551.6|551.2|551.8|551.4|551.8|551.4|551.6|551.2|835
1655991740000|2022-06-23 13:42:20|552|551.2|552.2|551.8|552.2|551.8|551.8|551.2|1495
1655991750000|2022-06-23 13:42:30|552.4|552.2|552|551.6|552.4|552.2|552|551.6|22
1655991760000|2022-06-23 13:42:40|552.2|551.8|551.8|551.4|552.2|551.8|551.8|551.4|0
1655991770000|2022-06-23 13:42:50|552|551.6|552.2|551.8|552.2|551.8|552|551.6|6
1655991780000|2022-06-23 13:43:00|||||||||5000
1655991790000|2022-06-23 13:43:10|552.4|552|552.4|552.2|552.6|552.2|552.4|552|6028
1655991800000|2022-06-23 13:43:20|552.2|552|552|551.6|552.2|552|552|551.6|2292
1655991810000|2022-06-23 13:43:30|552.2|551.8|552.6|552.2|552.6|552.4|552.2|551.8|1450
1655991820000|2022-06-23 13:43:40|552.4|552.4|552.6|552.2|552.6|552.4|552.4|552.2|8257
1655991830000|2022-06-23 13:43:50|552.4|551.8|552.2|551.8|552.4|551.8|552.2|551.8|1
1655991840000|2022-06-23 13:44:00|552|551.6|552.2|551.8|552.4|552.2|552|551.6|1571
1655991850000|2022-06-23 13:44:10|552|551.6|552|551.6|552|551.6|551.6|551.4|0
1655991860000|2022-06-23 13:44:20|551.8|551.4|551.8|551.4|551.8|551.4|551.8|551.4|0
1655991870000|2022-06-23 13:44:30|552|551.6|552|551.6|552|551.6|551.8|551.6|9898
1655991880000|2022-06-23 13:44:40|||||||||506
1655991890000|2022-06-23 13:44:50|552.2|551.4|552.4|552.2|552.4|552.2|552.2|551.4|7768
1655991900000|2022-06-23 13:45:00|552.6||552.2||552.6||552.2||9818
1655992020000|2022-06-23 13:47:00|552.4||552.4||552.4||552.4||4790
1655992030000|2022-06-23 13:47:10|||||||||3729
1655992040000|2022-06-23 13:47:20|||||||||8731
1655992050000|2022-06-23 13:47:30|||||||||862
1655992060000|2022-06-23 13:47:40|||||||||500
1655992070000|2022-06-23 13:47:50|550.2|549.8|550.2|549.8|550.2|549.8|550.2|549.8|2900
1655992080000|2022-06-23 13:48:00||550||549.8||550||549.8|4002
1655992090000|2022-06-23 13:48:10|550.4|550|550.6|550.2|550.6|550.4|550.4|550|39839
1655992100000|2022-06-23 13:48:20|550.8|550.4|550.2|550|551|550.6|550.2|550|22485
1655992110000|2022-06-23 13:48:30|550.4|550.2|550.6|550.2|550.6|550.2|550.2|550|5713
1655992120000|2022-06-23 13:48:40|550.4|550|550.2|549.8|550.6|550|550|549.4|20731
1655992130000|2022-06-23 13:48:50|550|549.6|549.6|549.2|550|549.6|549.6|549|1160
1655992140000|2022-06-23 13:49:00|549.4|549.4|549.8|549.4|549.8|549.4|549.4|549.4|2321
1655992150000|2022-06-23 13:49:10|549.6|549.2|549.6|549.2|549.6|549.2|549.6|549.2|6000
1655992160000|2022-06-23 13:49:20|549.8|549.4|549.6|549.2|549.8|549.6|549.6|549.2|5183
1655992170000|2022-06-23 13:49:30|549.8|549.4|550.2|549.8|550.2|550|549.6|549.4|13373
1655992180000|2022-06-23 13:49:40|550.4|550|550.4|549.8|550.4|550.2|550.2|549.8|12966
1655992190000|2022-06-23 13:49:50|550.2|549.6|549.8|549.2|550.2|549.8|549.6|549.2|15487
1655992200000|2022-06-23 13:50:00|549.6|549|549.2|548.8|549.6|549.2|549|548.6|11085
1655992210000|2022-06-23 13:50:10|549|549|549.2|548.8|549.2|549|548.8|548.6|17192
1655992220000|2022-06-23 13:50:20|549|548.6|549|548.6|549.2|548.6|549|548.6|8505
1655992230000|2022-06-23 13:50:30|549.2|548.8|549.2|548.8|549.2|548.8|549.2|548.8|384
1655992240000|2022-06-23 13:50:40|549.4|549|549.2|548.8|549.4|549.2|549.2|548.8|6656
1655992250000|2022-06-23 13:50:50|549|549|549|548.6|549.2|549|548.8|548.4|39430
1655992260000|2022-06-23 13:51:00|548.8|548.4|549|548.6|549|548.6|548.6|548.4|500
1655992270000|2022-06-23 13:51:10||548.8||548.8||548.8||548.8|0
1655992340000|2022-06-23 13:52:20||548.6||548.6||548.6||548.6|1813
1655992360000|2022-06-23 13:52:40|||||||||1883
1655992370000|2022-06-23 13:52:50|||||||||456
1655992380000|2022-06-23 13:53:00|548.4|548|548.4|548|548.4|548|548.4|548|900
1655992390000|2022-06-23 13:53:10|548.6|548.2|548.6|548.2|548.8|548.2|548.6|548.2|2446
1655992400000|2022-06-23 13:53:20|548.4||548.4||548.8||548.4||1311
1655992410000|2022-06-23 13:53:30|548.6|548.4|548.6|548.2|548.6|548.4|548.4|548.2|221
1655992420000|2022-06-23 13:53:40|548.4||548.4||548.6||548.4||1
1655992430000|2022-06-23 13:53:50|548.6||548.6||548.6||548.6||0
1655992440000|2022-06-23 13:54:00|548.4||548.4||548.8||548.4||805
1655992450000|2022-06-23 13:54:10|548.8||548.6||548.8||548.4||0
1655992460000|2022-06-23 13:54:20|548.8|548.4|548.6|548.4|548.8|548.4|548.6|548.4|94
1655992470000|2022-06-23 13:54:30|548.4|548.2|548.4|548.2|548.4|548.2|548.4|548.2|986
1655992480000|2022-06-23 13:54:40|548.8||548.4||548.8||548.4||505
1655992500000|2022-06-23 13:55:00|548.8||548.4||548.8||548.4||1883
1655992510000|2022-06-23 13:55:10|548.6|548|548|547.6|548.6|548.2|548|547.6|3146
1655992520000|2022-06-23 13:55:20|547.8|547.4|548.4|548|548.4|548|547.6|547.2|19848
1655992530000|2022-06-23 13:55:30|548.6|548.2|548.6|548.4|548.6|548.4|548.4|548|3665
1655992540000|2022-06-23 13:55:40|548.4|548.2|548.6|548.2|548.6|548.4|548.4|548.2|0
1655992560000|2022-06-23 13:56:00||548.4||548.2||548.4||548.2|0
1655992580000|2022-06-23 13:56:20|548.4||548.6||548.6||548.4||1958
1655992590000|2022-06-23 13:56:30|548|547.8|548.4|547.8|548.4|548|548|547.6|4324
1655992600000|2022-06-23 13:56:40|548.6|548|548.6|548.2|548.6|548.2|548.6|548|5
1655992610000|2022-06-23 13:56:50|548.8|548.4|548.8|548.4|548.8|548.4|548.8|548.4|1
1655992620000|2022-06-23 13:57:00|548.6|548.2|548.4|548.2|548.6|548.2|548.4|548.2|1083
1655992630000|2022-06-23 13:57:10|548.6|548.4|549|548.6|549|548.8|548.6|548.4|700
1655992640000|2022-06-23 13:57:20|548.8||548.8||549||548.8||0
1655992650000|2022-06-23 13:57:30|548.6|548.4|548.4|548|548.6|548.4|548.4|548|1665
1655992680000|2022-06-23 13:58:00|548.6|548.2|548.8|548.4|548.8|548.4|548.6|548|18678
1655992690000|2022-06-23 13:58:10|549|548.6|548.8|548.6|549|548.6|548.8|548.6|0
1655992700000|2022-06-23 13:58:20|549|548.8|549|548.8|549|548.8|548.8|548.8|1295
1655992710000|2022-06-23 13:58:30|549.2|549|549.6|549.2|549.6|549.2|549.2|549|27166
1655992720000|2022-06-23 13:58:40|||||||||271
1655992740000|2022-06-23 13:59:00|549.8|549.4|549.8|549.4|550|549.4|549.8|549.4|2011
1655992800000|2022-06-23 14:00:00||549.6||549.8||549.8||549.6|760
1655992810000|2022-06-23 14:00:10|549.8|549.6|549.6|549.2|549.8|549.6|549.4|549|4177
1655992820000|2022-06-23 14:00:20|||||||||400
1655992830000|2022-06-23 14:00:30|549.8|549.4|550|549.8|550|549.8|549.8|549.4|9675
1655992850000|2022-06-23 14:00:50|549.8|549.4|549.8|549.4|549.8|549.4|549.8|549.4|0
1655992910000|2022-06-23 14:01:50|549.6|549.2|549.8|549.4|549.8|549.4|549.6|549.2|1269
1655992920000|2022-06-23 14:02:00|550|549.8|550|549.8|550|549.8|550|549.8|2011
1655992930000|2022-06-23 14:02:10|549.8|549.6|549.6|549.4|549.8|549.6|549.6|549.4|1913
1655992940000|2022-06-23 14:02:20|549.4|549.2|549.6|549.2|549.6|549.2|549.4|549|4557
1655992960000|2022-06-23 14:02:40|549.8|549.4|549.8|549.4|550|549.8|549.8|549.4|2820
1655992970000|2022-06-23 14:02:50|550|549.6|550|549.6|550|549.6|550|549.6|500
1655992980000|2022-06-23 14:03:00|549.8|549.8|550|549.6|550|549.8|549.8|549.6|1235
1655992990000|2022-06-23 14:03:10|550.2|549.8|550|549.8|550.2|550|550|549.8|13305
1655993000000|2022-06-23 14:03:20|549.8|549.6|550|549.8|550|549.8|549.8|549.4|17432
1655993010000|2022-06-23 14:03:30|549.8|549.6|550|549.6|550|549.6|549.8|549.6|1250
1655993020000|2022-06-23 14:03:40|549.8||549.8||549.8||549.8||0
1655993030000|2022-06-23 14:03:50|550|549.4|549.2|548.8|550|549.4|549|548.8|17849
1655993040000|2022-06-23 14:04:00|549|548.6|548.8|548.4|549|548.6|548.8|548.4|3037
1655993050000|2022-06-23 14:04:10|548.6|548.2|549.2|548.8|549.2|548.8|548.4|548.2|921
1655993060000|2022-06-23 14:04:20|549|549|549.4|549|549.4|549|549|548.8|8678
1655993080000|2022-06-23 14:04:40|549.2|549.2|549.4|549|549.4|549.2|549.2|549|16775
1655993090000|2022-06-23 14:04:50|549.2||549.4||549.4||549.2||0
1655993100000|2022-06-23 14:05:00|549.2||549.4||549.4||549.2||0
1655993110000|2022-06-23 14:05:10|549.2|548.8|548.4|548|549.4|548.8|548.4|548|67867
1655993120000|2022-06-23 14:05:20|548.6|548.2|548.8|548.4|548.8|548.6|548.6|548|3644
1655993130000|2022-06-23 14:05:30|548.6|548.2|548.8|548.4|548.8|548.6|548.4|548.2|8937
1655993140000|2022-06-23 14:05:40|549|548.6|549.4|549|549.4|549|549|548.6|26032
1655993150000|2022-06-23 14:05:50|549.2|548.8|549.4|549.2|549.4|549.2|549.2|548.8|17117
1655993160000|2022-06-23 14:06:00|549.6|549.4|549.8|549.6|550|549.8|549.6|549.4|33820
1655993170000|2022-06-23 14:06:10|549.6|549.4|549.4|549|549.6|549.4|549.4|549|24828
1655993180000|2022-06-23 14:06:20|549.2|549.2|549.6|549.4|549.6|549.4|549.2|549.2|5036
1655993190000|2022-06-23 14:06:30|549.8||549.8||549.8||549.8||1436
1655993200000|2022-06-23 14:06:40|550|549.6|550|549.6|550|549.8|549.8|549.4|0
1655993210000|2022-06-23 14:06:50|550.2|549.8|550.4|550|550.4|550|550|549.8|46897
1655993220000|2022-06-23 14:07:00||550.2||550||550.2||550|0
1655993230000|2022-06-23 14:07:10|550.6|550.2|550.6|550.2|550.6|550.2|550.4|550.2|12045
1655993240000|2022-06-23 14:07:20|550.4||550.6||550.6||550.4||2336
1655993250000|2022-06-23 14:07:30|550.8|550.4|549.4|549|550.8|550.4|549.4|549|37509
1655993260000|2022-06-23 14:07:40|549.6|549.2|549.4|549|549.6|549.4|549.2|549|1201
1655993270000|2022-06-23 14:07:50|549.2|548.8|548.6|548.4|549.4|548.8|548.6|548.2|23956
1655993280000|2022-06-23 14:08:00|548.8|548.6|548.8|548.4|549|548.6|548.8|548.4|0
1655993290000|2022-06-23 14:08:10|548.6|548.2|548.4|548|548.8|548.2|548.4|548|7657
1655993300000|2022-06-23 14:08:20|548.2|547.8|547.8|547.4|548.4|547.8|547.6|547.2|26022
1655993310000|2022-06-23 14:08:30|548|547.6|548.2|547.8|548.2|547.8|548|547.4|9509
1655993320000|2022-06-23 14:08:40|548|547.6|547.8|547.4|548.2|547.6|547.6|547.4|6558
1655993330000|2022-06-23 14:08:50|547.6|547.2|547.2|547|547.6|547.2|547.2|546.8|21587
1655993340000|2022-06-23 14:09:00|547|546.8|547|546.6|547.2|547|547|546.4|13931
1655993350000|2022-06-23 14:09:10|546.8|546.4|546.8|546.4|547|546.4|546.6|546.4|853
1655993360000|2022-06-23 14:09:20|547|546.6|547.2|547|547.2|547|547|546.6|1222
1655993370000|2022-06-23 14:09:30|547|546.8|547|546.6|547.2|546.8|547|546.6|2561
1655993380000|2022-06-23 14:09:40|546.8|546.4|546.4|546|546.8|546.4|546.4|546|1504
1655993390000|2022-06-23 14:09:50|546.6|546.2|546.6|546.2|546.6|546.4|546.4|546.2|4219
1655993400000|2022-06-23 14:10:00||546.4||546.2||546.4||546.2|0
1655993420000|2022-06-23 14:10:20||546.4||546.4||546.4||546.2|0
1655993430000|2022-06-23 14:10:30|||||||||1767
1655993440000|2022-06-23 14:10:40|546.8|546.6|547.2|546.8|547.2|547|546.8|546.6|13594
1655993450000|2022-06-23 14:10:50|547.4|547|547.4|547.2|547.6|547.2|547.4|547|970
1655993460000|2022-06-23 14:11:00|||||||||100
1655993530000|2022-06-23 14:12:10||547||547||547||547|3873
1655993540000|2022-06-23 14:12:20|||||||||1196
1655993550000|2022-06-23 14:12:30|546|545.8|546|545.6|546|545.8|545.8|545.4|5806
1655993560000|2022-06-23 14:12:40|546.2|545.8|546|545.8|546.2|546|546|545.6|2487
1655993570000|2022-06-23 14:12:50|546.2|546|546.2|545.8|546.2|546|546.2|545.8|2
1655993580000|2022-06-23 14:13:00|546|545.6|546|545.6|546.2|545.8|545.8|545.6|10039
1655993590000|2022-06-23 14:13:10|546.2|545.8|546.4|546|546.4|546.2|546.2|545.6|6427
1655993600000|2022-06-23 14:13:20|546.2|545.8|546.4|545.8|546.4|546|546.2|545.8|0
1655993610000|2022-06-23 14:13:30|546.2|546|546.4|546|546.4|546|546.2|545.8|0
1655993620000|2022-06-23 14:13:40|546.2|545.8|546.2|545.8|546.4|546|546.2|545.8|0
1655993630000|2022-06-23 14:13:50|546|545.6|546.6|546.2|546.6|546.4|546|545.4|13845
1655993640000|2022-06-23 14:14:00|546.8|546.4|547.2|546.8|547.2|547|546.8|546.4|4542
1655993650000|2022-06-23 14:14:10|547|546.6|547|546.8|547.2|546.8|547|546.6|7189
1655993660000|2022-06-23 14:14:20|547.2||547.2||547.2||547||0
1655993670000|2022-06-23 14:14:30|547|546.6|547|546.6|547.2|546.6|546.6|546.2|18074
1655993690000|2022-06-23 14:14:50|546.8||547||547||546.8||1837
1655993700000|2022-06-23 14:15:00|546.8|546.8|546.8|546.6|547|546.8|546.6|546.4|2472
1655993710000|2022-06-23 14:15:10|547|546.8|546.8|546.4|547.2|547|546.6|546.4|13966
1655993720000|2022-06-23 14:15:20||546.6||546.4||546.6||546.4|0
1655993730000|2022-06-23 14:15:30||546.6||546.4||546.6||546.4|0
1655993740000|2022-06-23 14:15:40||546.6||546.4||546.6||546.4|0
1655993750000|2022-06-23 14:15:50||546.6||546.4||546.6||546.4|0
1655993760000|2022-06-23 14:16:00|547|546.6|547.2|546.8|547.2|547|547|546.6|7216
1655993770000|2022-06-23 14:16:10|547|546.6|546.8|546.4|547.2|546.6|546.6|546.4|11943
1655993780000|2022-06-23 14:16:20|546.6||546.6||546.6||546.6||0
1655993790000|2022-06-23 14:16:30|546.8|546.6|546.8|546.4|546.8|546.6|546.8|546.4|126165
1655993800000|2022-06-23 14:16:40|547|546.8|547|546.8|547.2|547|547|546.8|18544
1655993810000|2022-06-23 14:16:50|547.2||547||547.2||547||1000
1655993820000|2022-06-23 14:17:00|547.2|547|546.6|546.4|547.2|547|546.6|546.2|24926
1655993830000|2022-06-23 14:17:10|546.8|546.2|546.2|545.8|546.8|546.2|546|545.8|16626
1655993840000|2022-06-23 14:17:20|546.4|546|546.2|545.8|546.4|546|546.2|545.8|100
1655993850000|2022-06-23 14:17:30|546|545.6|546.2|545.8|546.2|545.8|545.8|545.6|1021
1655993860000|2022-06-23 14:17:40|546|546|546.2|545.8|546.2|546|546|545.8|5446
1655993870000|2022-06-23 14:17:50||546||546||546||546|0
1655993880000|2022-06-23 14:18:00||545.8||546||546||545.8|863
1655993890000|2022-06-23 14:18:10|546.4|546.2|547|546.6|547|546.6|546.4|546.2|23410
1655993910000|2022-06-23 14:18:30|546.8|546.4|547|546.6|547|546.6|546.6|546.4|5718
1655993920000|2022-06-23 14:18:40|546.8|546.4|546.4|546.2|546.8|546.4|546.4|546.2|11629
1655993930000|2022-06-23 14:18:50|546.2|546|546.2|545.8|546.4|546.2|546.2|545.8|1271
1655993940000|2022-06-23 14:19:00|546|546|545.8|545.4|546.2|546|545.8|545.4|8248
1655993950000|2022-06-23 14:19:10|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545.2|239
1655993960000|2022-06-23 14:19:20|545.8|545.4|545.8|545.6|546|545.8|545.8|545.4|8920
1655993970000|2022-06-23 14:19:30|545.6|545.4|545.8|545.4|545.8|545.4|545.6|545.4|2409
1655993980000|2022-06-23 14:19:40||545.6||545.4||545.6||545.4|0
1655993990000|2022-06-23 14:19:50|546|545.6|546.2|545.8|546.2|545.8|546|545.6|745
1655994000000|2022-06-23 14:20:00|546.4|546|546.6|546.2|546.6|546.4|546.2|545.8|4290
1655994010000|2022-06-23 14:20:10|546.4|546|546.8|546.4|546.8|546.4|546.4|546|5137
1655994020000|2022-06-23 14:20:20|546.6|546.2|546.6|546.2|546.6|546.2|546.6|546.2|4396
1655994030000|2022-06-23 14:20:30|546.8|546.4|546.8|546.4|546.8|546.4|546.8|546.4|206
1655994040000|2022-06-23 14:20:40|546.6||546.6||546.6||546.6||0
1655994050000|2022-06-23 14:20:50|546.8|546.6|547.2|546.8|547.2|547|546.8|546.4|3860
1655994060000|2022-06-23 14:21:00|547.4|547|547.6|547.4|547.8|547.4|547.4|547|821
1655994070000|2022-06-23 14:21:10|547.8||547.8||547.8||547.8||0
1655994080000|2022-06-23 14:21:20|547.6|547.2|547.6|547.4|547.6|547.4|547.4|547|4489
1655994090000|2022-06-23 14:21:30|547.8|547.6|548|547.6|548|547.6|547.8|547.6|1996
1655994100000|2022-06-23 14:21:40|548.2|547.8|548|547.8|548.2|547.8|548|547.6|0
1655994110000|2022-06-23 14:21:50|548.2|548|548.2|548|548.2|548|548.2|548|311
1655994120000|2022-06-23 14:22:00|548.4|548.2|548.4|548|548.4|548.2|548.4|548|2749
1655994130000|2022-06-23 14:22:10|548.2|547.8|548.2|547.8|548.4|548|548.2|547.8|4185
1655994140000|2022-06-23 14:22:20||548||547.8||548||547.8|1099
1655994150000|2022-06-23 14:22:30||548||547.8||548||547.8|0
1655994160000|2022-06-23 14:22:40|548.4|548|548.2|547.8|548.4|548|548.2|547.8|2090
1655994170000|2022-06-23 14:22:50|548.4|548|548.4|548|548.4|548|548.4|548|0
1655994180000|2022-06-23 14:23:00|548.2||548.4||548.4||548.2||0
1655994190000|2022-06-23 14:23:10|548.2|547.8|548.2|547.8|548.4|548|548|547.8|16136
1655994200000|2022-06-23 14:23:20|548||548||548||548||0
1655994210000|2022-06-23 14:23:30|548.2|548|548.2|547.8|548.2|548|548.2|547.8|339
1655994220000|2022-06-23 14:23:40|548.4|548|548.2|547.8|548.4|548|548.2|547.8|0
1655994230000|2022-06-23 14:23:50|548.4|548|548.2|547.8|548.4|548.2|548.2|547.8|11950
1655994240000|2022-06-23 14:24:00|548|548|548.4|548|548.4|548.2|548|548|3070
1655994270000|2022-06-23 14:24:30|548.2|547.8|547.8|547.4|548.4|547.8|547.8|547.4|6756
1655994290000|2022-06-23 14:24:50|548|547.6|548|547.6|548|547.8|548|547.6|5096
1655994300000|2022-06-23 14:25:00|547.8|547.4|547.2|546.8|547.8|547.6|547.2|546.8|17786
1655994310000|2022-06-23 14:25:10|547|546.6|547.2|546.8|547.2|546.8|547|546.6|25529
1655994320000|2022-06-23 14:25:20||547||546.8||547||546.8|0
1655994330000|2022-06-23 14:25:30|547.4|547|547.4|547.2|547.6|547.2|547.4|547|11285
1655994340000|2022-06-23 14:25:40|547.6|547|547.4|547.2|547.6|547.2|547.4|547|0
1655994350000|2022-06-23 14:25:50|547.2|547|547.6|547.2|547.6|547.4|547.2|547|20599
1655994360000|2022-06-23 14:26:00|547.4|547.4|547.6|547.2|547.6|547.4|547.4|547|5500
1655994370000|2022-06-23 14:26:10|547.4|547|547.4|547.2|547.4|547.2|547.2|547|31968
1655994380000|2022-06-23 14:26:20|||||||||4054
1655994390000|2022-06-23 14:26:30|547.2|547|547.2|546.8|547.2|547|547.2|546.8|22568
1655994400000|2022-06-23 14:26:40|547|546.6|547|546.6|547.2|546.8|546.6|546.4|60826
1655994410000|2022-06-23 14:26:50|546.8|546.4|547|546.6|547|546.6|546.8|546.4|1995
1655994420000|2022-06-23 14:27:00|546.8|546.4|546.8|546.4|546.8|546.6|546.6|546.4|6412
1655994430000|2022-06-23 14:27:10||546.6||546.4||546.6||546.4|0
1655994440000|2022-06-23 14:27:20||546.6||546.4||546.6||546.4|0
1655994450000|2022-06-23 14:27:30|547|546.6|547.2|546.8|547.2|547|547|546.4|23770
1655994460000|2022-06-23 14:27:40|547|546.6|547|546.6|547|546.6|546.8|546.4|3418
1655994470000|2022-06-23 14:27:50|546.8|546.4|546.8|546.4|546.8|546.4|546.6|546.4|15314
1655994480000|2022-06-23 14:28:00|546.6|546.6|546.8|546.6|546.8|546.6|546.6|546.4|389
1655994490000|2022-06-23 14:28:10|547|546.4|547.2|546.8|547.2|546.8|546.8|546.4|6752
1655994500000|2022-06-23 14:28:20|547|547|547|546.6|547|547|546.8|546.6|135
1655994510000|2022-06-23 14:28:30|546.8|546.4|546.6|546.4|547|546.4|546.6|546.4|4005
1655994520000|2022-06-23 14:28:40|546.4|546.2|546|545.8|546.6|546.4|546|545.8|30901
1655994530000|2022-06-23 14:28:50|546.2|545.6|546.4|546.2|546.4|546.2|546.2|545.6|2517
1655994540000|2022-06-23 14:29:00|546.2|546|546.4|546.2|546.6|546.4|546.2|546|17525
1655994550000|2022-06-23 14:29:10|546.2|546|546.6|546.2|546.6|546.2|546.2|546|1829
1655994560000|2022-06-23 14:29:20||546.4||546.4||546.4||546.4|0
1655994570000|2022-06-23 14:29:30|546.4|546.2|546.4|546.2|546.4|546.2|546.4|546.2|6935
1655994580000|2022-06-23 14:29:40|546.6|546|546.4|546.2|546.6|546.2|546.2|546|11558
1655994590000|2022-06-23 14:29:50|546.2|546|546.6|546.2|546.6|546.2|546.2|546|9411
1655994600000|2022-06-23 14:30:00|546.8|546.4|547|546.6|547|546.6|546.8|546.2|4841
1655994620000|2022-06-23 14:30:20|||||||||90
1655994630000|2022-06-23 14:30:30|546.8|546.4|546.8|546.4|546.8|546.6|546.6|546.4|2879
1655994640000|2022-06-23 14:30:40||546.6||546.4||546.6||546.4|83
1655994650000|2022-06-23 14:30:50|546.6|546.2|546.6|546.2|546.6|546.2|546.6|546.2|2431
1655994660000|2022-06-23 14:31:00|546.4||546.4||546.4||546.4||4706
1655994670000|2022-06-23 14:31:10|546.6|546.4|546.6|546.4|546.6|546.4|546.4|546.2|2074
1655994680000|2022-06-23 14:31:20||546.2||546.2||546.2||546.2|0
1655994690000|2022-06-23 14:31:30||546.4||546.4||546.4||546.2|347
1655994700000|2022-06-23 14:31:40||546.2||546.2||546.4||546.2|1935
1655994710000|2022-06-23 14:31:50|||||||||25923
1655994720000|2022-06-23 14:32:00|547.8|547.4|547.8|547.4|547.8|547.6|547.8|547.4|5218
1655994730000|2022-06-23 14:32:10|548|547.6|547.8|547.4|548|547.6|547.6|547.4|2343
1655994740000|2022-06-23 14:32:20|547.6|547.2|547.4|547.2|547.6|547.2|547.2|546.8|28029
1655994750000|2022-06-23 14:32:30|547.6||547.4||547.6||547.4||3810
1655994760000|2022-06-23 14:32:40|547.6|547.4|547.4|547.2|547.6|547.4|547.4|547.2|6856
1655994770000|2022-06-23 14:32:50|547.2|547|547.4|547.2|547.6|547.2|547.2|547|2369
1655994780000|2022-06-23 14:33:00|547.2|547|547.2|547|547.4|547|547.2|547|4264
1655994790000|2022-06-23 14:33:10|547.4|546.8|547.2|546.8|547.4|547|547.2|546.8|10356
1655994800000|2022-06-23 14:33:20|547|547|547.2|546.8|547.2|547|547|546.8|2358
1655994810000|2022-06-23 14:33:30|547.4|547|547.2|546.8|547.4|547|547|546.6|26883
1655994820000|2022-06-23 14:33:40|547|546.4|546.8|546.4|547.2|546.6|546.4|546.2|87826
1655994830000|2022-06-23 14:33:50|546.6|546.6|546.8|546.4|546.8|546.6|546.6|546.4|8088
1655994840000|2022-06-23 14:34:00|546.6|546.2|546.4|546.2|546.8|546.2|546.2|545.8|7414
1655994850000|2022-06-23 14:34:10|546.6|546.4|546.6|546.4|546.6|546.4|546.4|546.2|2116
1655994860000|2022-06-23 14:34:20|546.8|546.6|547|546.8|547.2|546.8|546.8|546.6|4132
1655994870000|2022-06-23 14:34:30|547.2|546.6|547|546.8|547.2|546.8|547|546.6|923
1655994880000|2022-06-23 14:34:40|547.2|546.6|547|546.8|547.2|546.8|547|546.6|240
1655994890000|2022-06-23 14:34:50|546.8|546.6|547|546.6|547.2|546.8|546.8|546.6|10311
1655994900000|2022-06-23 14:35:00|546.8|546.8|546.4|546|546.8|546.8|546.2|545.8|27185
1655994910000|2022-06-23 14:35:10||546.2||546||546.2||546|0
1655994920000|2022-06-23 14:35:20|546.2|546.2|546.2|546|546.4|546.2|546.2|546|0
1655994930000|2022-06-23 14:35:30|546.4|545.8|546.2|545.8|546.4|546|546|545.6|9199
1655994940000|2022-06-23 14:35:40|546|545.6|546.2|546|546.2|546|546|545.6|2722
1655994970000|2022-06-23 14:36:10|||||||||658
1655994980000|2022-06-23 14:36:20|||||||||2390
1655994990000|2022-06-23 14:36:30|||||||||500
1655995000000|2022-06-23 14:36:40|||||||||9979
1655995010000|2022-06-23 14:36:50|546.6|546.2|546.6|546.4|546.8|546.4|546.6|546.2|6000
1655995020000|2022-06-23 14:37:00|546.8|546.6|547|546.6|547|546.8|546.8|546.4|17072
1655995030000|2022-06-23 14:37:10|546.8|546.4|546.8|546.4|547|546.4|546.6|546.4|15123
1655995040000|2022-06-23 14:37:20|546.6|546.2|546.6|546.2|546.6|546.2|546.4|546.2|49
1655995060000|2022-06-23 14:37:40||546.4||546.4||546.4||546.2|686
1655995090000|2022-06-23 14:38:10|546.8|546.6|546.8|546.6|546.8|546.6|546.8|546.6|7896
1655995100000|2022-06-23 14:38:20|547|546.8|547|546.6|547|546.8|547|546.6|4634
1655995110000|2022-06-23 14:38:30|546.8|546.4|546.8|546.4|546.8|546.4|546.6|546.4|6086
1655995120000|2022-06-23 14:38:40||546.6||546.6||546.6||546.6|0
1655995140000|2022-06-23 14:39:00|547||547||547||546.8||1436
1655995150000|2022-06-23 14:39:10|546.8||547||547||546.8||1846
1655995160000|2022-06-23 14:39:20|546.8||547||547||546.8||0
1655995170000|2022-06-23 14:39:30||546.8||546.8||546.8||546.6|6
1655995180000|2022-06-23 14:39:40|547.2||547.2||547.2||547||1772
1655995190000|2022-06-23 14:39:50|547||547||547||547||0
1655995200000|2022-06-23 14:40:00|547.2|547|547.8|547.4|547.8|547.4|547.2|547|5864
1655995210000|2022-06-23 14:40:10|547.6||547.8||547.8||547.6||0
1655995240000|2022-06-23 14:40:40|547.6|547.6|547.6|547.4|547.8|547.6|547.6|547.4|4049
1655995250000|2022-06-23 14:40:50|547.8|547.6|547.8|547.6|547.8|547.6|547.8|547.4|0
1655995260000|2022-06-23 14:41:00|548|547.8|548.2|547.8|548.2|547.8|548|547.8|277
1655995270000|2022-06-23 14:41:10|548|547.6|547.8|547.4|548.2|547.6|547.8|547.4|7801
1655995280000|2022-06-23 14:41:20|||||||||2125
1655995290000|2022-06-23 14:41:30|548|547.6|547.8|547.6|548.2|547.8|547.8|547.6|2000
1655995300000|2022-06-23 14:41:40||547.4||547.6||547.6||547.4|0
1655995320000|2022-06-23 14:42:00|548|547.8|548.2|547.8|548.2|548|548|547.8|13466
1655995340000|2022-06-23 14:42:20|548|548|547.8|547.4|548.2|548|547.6|547.4|23043
1655995350000|2022-06-23 14:42:30|547.6||547.8||547.8||547.6||2344
1655995360000|2022-06-23 14:42:40||547.6||547.6||547.6||547.4|0
1655995370000|2022-06-23 14:42:50||547.4||547.4||547.6||547.4|0
1655995380000|2022-06-23 14:43:00||547.6||547.4||547.6||547.4|2000
1655995390000|2022-06-23 14:43:10|548|547.6|547.8|547.6|548|547.6|547.8|547.4|1048
1655995400000|2022-06-23 14:43:20|548|547.8|548.2|547.8|548.2|547.8|548|547.6|8261
1655995410000|2022-06-23 14:43:30|548.4|548|548.4|548|548.4|548|548.2|547.8|6257
1655995420000|2022-06-23 14:43:40|548.2|547.8|548.2|548|548.2|548|548.2|547.8|8978
1655995430000|2022-06-23 14:43:50|548|547.8|548.2|547.8|548.2|547.8|548|547.8|9120
1655995440000|2022-06-23 14:44:00|548|548|548.2|547.8|548.2|548|548|547.8|856
1655995450000|2022-06-23 14:44:10||548||547.8||548||547.8|417
1655995460000|2022-06-23 14:44:20|548||548||548.2||548||5000
1655995470000|2022-06-23 14:44:30|548.2||548||548.2||548||0
1655995480000|2022-06-23 14:44:40|548.2|548|548|547.8|548.2|548|548|547.8|5963
1655995490000|2022-06-23 14:44:50|||||||||2000
1655995500000|2022-06-23 14:45:00|547.8|547.6|548|547.8|548|547.8|547.8|547.6|18244
1655995510000|2022-06-23 14:45:10||547.6||547.6||547.8||547.6|1668
1655995520000|2022-06-23 14:45:20|547.8|547.8|548|547.8|548|547.8|547.8|547.6|1037
1655995530000|2022-06-23 14:45:30|548.2||548||548.2||548||13995
1655995540000|2022-06-23 14:45:40|548.2|548|548.2|548|548.2|548|548.2|548|31609
1655995550000|2022-06-23 14:45:50|548|547.8|548.2|547.8|548.2|548|548|547.8|25410
1655995560000|2022-06-23 14:46:00||548||548||548||548|10767
1655995570000|2022-06-23 14:46:10|548.4||548.2||548.4||548.2||2772
1655995580000|2022-06-23 14:46:20|548.4|548.2|548.8|548.4|548.8|548.4|548.4|548|3056
1655995590000|2022-06-23 14:46:30|548.6|548.2|548.8|548.4|548.8|548.4|548.4|548.2|26131
1655995600000|2022-06-23 14:46:40||548.6||548.6||548.6||548.6|0
1655995610000|2022-06-23 14:46:50|549|548.8|549|548.8|549.2|549|549|548.8|13250
1655995620000|2022-06-23 14:47:00|||||||||4000
1655995630000|2022-06-23 14:47:10|548.8|548.6|549|548.6|549|548.8|548.8|548.6|10125
1655995640000|2022-06-23 14:47:20|548.8||549||549||548.8||100
1655995650000|2022-06-23 14:47:30|548.8|548.8|549.4|549|549.4|549|548.8|548.6|26706
1655995660000|2022-06-23 14:47:40|549.2||549.4||549.4||549.2||2815
1655995670000|2022-06-23 14:47:50|549.6|549.2|549.6|549.2|549.6|549.2|549.4|549.2|0
1655995680000|2022-06-23 14:48:00|549.4|549|549.4|549|549.6|549|549.2|549|1054
1655995700000|2022-06-23 14:48:20||549.2||549||549.2||549|2877
1655995740000|2022-06-23 14:49:00|549.6|549.2|549.2|548.8|549.8|549.4|549.2|548.8|23959
1655995760000|2022-06-23 14:49:20|549||549||549||549||0
1655995770000|2022-06-23 14:49:30|||||||||278
1655995780000|2022-06-23 14:49:40|548.8|548.6|548.6|548.4|548.8|548.6|548.6|548.4|27630
1655995800000|2022-06-23 14:50:00|548.8|548.6|548.6|548.4|548.8|548.6|548.6|548.4|6774
1655995810000|2022-06-23 14:50:10|548.4|548.2|548.6|548.4|548.6|548.4|548.4|548.2|21
1655995830000|2022-06-23 14:50:30|||||||||18722
1655995860000|2022-06-23 14:51:00|548.4|548.2|548.2|548|548.6|548.4|548.2|548|6544
1655995870000|2022-06-23 14:51:10|||||||||3822
1655995880000|2022-06-23 14:51:20|||||||||164
1655995890000|2022-06-23 14:51:30|548.4|548.2|548.4|548|548.4|548.2|548.4|548|1583
1655995900000|2022-06-23 14:51:40||548.2||548.2||548.2||548|0
1655995910000|2022-06-23 14:51:50||548||548||548.2||548|539
1655995920000|2022-06-23 14:52:00||548.2||548.2||548.2||548|310
1655995930000|2022-06-23 14:52:10||548||548.2||548.2||548|0
1655995940000|2022-06-23 14:52:20||548||548.2||548.2||548|2957
1655995950000|2022-06-23 14:52:30|548.6|548.4|548.4|548|548.6|548.4|548.4|548|11923
1655995970000|2022-06-23 14:52:50|||||||||1011
1655995980000|2022-06-23 14:53:00|548.2|547.8|548|547.8|548.2|547.8|548|547.8|16887
1655995990000|2022-06-23 14:53:10|548.2|547.6|547.8|547.6|548.2|547.6|547.8|547.6|11762
1655996000000|2022-06-23 14:53:20|548|547.8|548|547.6|548|547.8|548|547.6|2402
1655996010000|2022-06-23 14:53:30||547.8||547.8||547.8||547.8|0
1655996020000|2022-06-23 14:53:40|547.8|547.6|547.8|547.6|548|547.6|547.8|547.6|1
1655996030000|2022-06-23 14:53:50|547.6|547.4|547.6|547.4|547.6|547.4|547.6|547.4|3729
1655996040000|2022-06-23 14:54:00|547.4|547.2|547|546.8|547.4|547.2|547|546.8|55261
1655996050000|2022-06-23 14:54:10|||||||||304
1655996060000|2022-06-23 14:54:20|546.8|546.6|547|546.8|547|546.8|546.8|546.6|18407
1655996080000|2022-06-23 14:54:40|546.8|546.6|546.8|546.6|546.8|546.6|546.8|546.6|12585
1655996090000|2022-06-23 14:54:50|547|546.8|547|546.8|547|546.8|546.8|546.6|12016
1655996100000|2022-06-23 14:55:00|||||||||725
1655996110000|2022-06-23 14:55:10|||||||||1882
1655996120000|2022-06-23 14:55:20|547.2|547|547.2|547|547.2|547|547.2|547|0
1655996130000|2022-06-23 14:55:30|547|546.8|547|546.8|547|546.8|547|546.8|1463
1655996140000|2022-06-23 14:55:40|||||||||1153
1655996150000|2022-06-23 14:55:50|547.2|547|547.4|547.2|547.4|547.2|547.2|547|456
1655996160000|2022-06-23 14:56:00|547.2|547|547|546.8|547.2|547|546.8|546.6|14918
1655996170000|2022-06-23 14:56:10||546.6||546.6||546.8||546.6|1009
1655996180000|2022-06-23 14:56:20||546.8||546.8||546.8||546.8|1000
1655996190000|2022-06-23 14:56:30|546.8|546.6|547|546.6|547|546.8|546.8|546.6|3367
1655996200000|2022-06-23 14:56:40|547.2|546.8|547.2|547|547.2|547|547.2|546.8|6956
1655996210000|2022-06-23 14:56:50|547.4|547.2|547.4|547.2|547.4|547.2|547.4|547|377
1655996220000|2022-06-23 14:57:00|547.2|547|547.4|547|547.6|547.4|547.2|547|7361
1655996230000|2022-06-23 14:57:10|547.6|547.2|547.8|547.4|547.8|547.6|547.6|547|2333
1655996240000|2022-06-23 14:57:20|548|547.6|548|547.6|548|547.6|547.8|547.4|2224
1655996250000|2022-06-23 14:57:30|547.8|547.8|547.8|547.6|547.8|547.8|547.8|547.6|0
1655996270000|2022-06-23 14:57:50|547.6|547.4|547.6|547.2|547.6|547.6|547.6|547.2|5997
1655996280000|2022-06-23 14:58:00|547.4||547.6||547.6||547.4||23729
1655996290000|2022-06-23 14:58:10|547.4||547.6||547.6||547.4||1284
1655996300000|2022-06-23 14:58:20|||||||||2358
1655996310000|2022-06-23 14:58:30|||||||||1547
1655996340000|2022-06-23 14:59:00|||||||||605
1655996350000|2022-06-23 14:59:10|||||||||5570
1655996360000|2022-06-23 14:59:20|547|546.8|547|546.8|547|546.8|547|546.8|943
1655996370000|2022-06-23 14:59:30|547.2|547|547|546.8|547.2|547|547|546.8|1760
1655996380000|2022-06-23 14:59:40|547.2||547||547.2||547||2530
1655996390000|2022-06-23 14:59:50|547.2|547|547|546.8|547.2|547|547|546.8|1905
1655996400000|2022-06-23 15:00:00|546.8|546.6|546.6|546.4|546.8|546.6|546.6|546.4|4472
1655996440000|2022-06-23 15:00:40|546.8|546.6|546.8|546.6|546.8|546.6|546.8|546.6|1012
1655996490000|2022-06-23 15:01:30|546.2|545.8|546|545.8|546.2|546|546|545.8|5803
1655996500000|2022-06-23 15:01:40|546.2|546|546.2|545.8|546.2|546|546.2|545.8|738
1655996510000|2022-06-23 15:01:50|546|546|546|545.8|546.4|546.2|546|545.8|29266
1655996530000|2022-06-23 15:02:10|546.2||546||546.2||546||2498
1655996540000|2022-06-23 15:02:20|546.2|546|546.2|546|546.2|546|546.2|545.8|3451
1655996570000|2022-06-23 15:02:50|||||||||300
1655996580000|2022-06-23 15:03:00|||||||||100
1655996590000|2022-06-23 15:03:10|||||||||3590
1655996600000|2022-06-23 15:03:20|546.4|546.2|546.4|546.2|546.4|546.2|546.4|546|71
1655996610000|2022-06-23 15:03:30|546.6|546.4|546.6|546.2|546.6|546.4|546.4|546.2|3842
1655996620000|2022-06-23 15:03:40|546.8|546.4|546.8|546.4|546.8|546.6|546.6|546.4|4535
1655996630000|2022-06-23 15:03:50|546.6|546.6|547.2|546.8|547.4|547.2|546.6|546.4|63470
1655996640000|2022-06-23 15:04:00|547.4|547|547.4|547|547.4|547.2|547.2|546.8|32298
1655996650000|2022-06-23 15:04:10|547.2|546.8|547|546.8|547.4|546.8|547|546.6|30874
1655996660000|2022-06-23 15:04:20|546.8|546.6|546.8|546.4|546.8|546.6|546.8|546.4|13894
1655996670000|2022-06-23 15:04:30|547|546.6|547|546.6|547|546.8|546.8|546.4|18182
1655996680000|2022-06-23 15:04:40||546.8||546.8||546.8||546.8|0
1655996690000|2022-06-23 15:04:50|||||||||2052
1655996700000|2022-06-23 15:05:00|547.2|547|547.6|547.2|547.6|547.4|547.2|546.8|38503
1655996710000|2022-06-23 15:05:10|547.8|547.4|547.8|547.4|547.8|547.4|547.6|547.4|3941
1655996720000|2022-06-23 15:05:20|547.6||547.6||547.6||547.6||0
1655996730000|2022-06-23 15:05:30|547.8|547.6|547.8|547.4|547.8|547.6|547.6|547.4|28196
1655996740000|2022-06-23 15:05:40|547.6|547.6|547.8|547.6|547.8|547.6|547.6|547.4|4715
1655996750000|2022-06-23 15:05:50|547.6|547.4|547.8|547.4|547.8|547.6|547.6|547.4|19997
1655996760000|2022-06-23 15:06:00||547.6||547.6||547.6||547.4|800
1655996780000|2022-06-23 15:06:20|548|547.8|547.8|547.6|548|547.8|547.8|547.6|29550
1655996790000|2022-06-23 15:06:30|548|547.8|548|547.6|548|547.8|547.8|547.6|9265
1655996800000|2022-06-23 15:06:40|547.8|547.4|547.6|547.4|548|547.4|547.4|547.2|27502
1655996810000|2022-06-23 15:06:50|547.8|547.2|547.6|547.4|547.8|547.4|547.6|547.2|2909
1655996820000|2022-06-23 15:07:00|547.8||547.6||547.8||547.6||3351
1655996830000|2022-06-23 15:07:10|547.8||547.8||547.8||547.8||7750
1655996840000|2022-06-23 15:07:20|547.6|547.6|548.2|548|548.2|548|547.6|547.6|23281
1655996850000|2022-06-23 15:07:30|||||||||753
1655996860000|2022-06-23 15:07:40|548.4|548.2|548.4|548|548.4|548.2|548.4|548|2287
1655996880000|2022-06-23 15:08:00||548.2||548||548.2||548|2339
1655996890000|2022-06-23 15:08:10||548.2||548||548.2||548|5
1655996900000|2022-06-23 15:08:20|548.2|547.8|547.6|547.4|548.4|547.8|547.4|547.2|84247
1655996910000|2022-06-23 15:08:30|||||||||4797
1655996930000|2022-06-23 15:08:50|||||||||2261
1655996940000|2022-06-23 15:09:00||547.2||547.2||547.4||547.2|16857
1655996950000|2022-06-23 15:09:10|547.8|547.4|547.8|547.4|548|547.6|547.8|547.2|22105
1655996960000|2022-06-23 15:09:20|547.6|547.6|547.8|547.4|547.8|547.6|547.6|547.4|8275
1655996970000|2022-06-23 15:09:30|547.6|547.2|547.6|547.2|547.6|547.2|547.4|547.2|14246
1655996980000|2022-06-23 15:09:40|547.4|547|547.2|546.8|547.6|547|547.2|546.8|9335
1655996990000|2022-06-23 15:09:50||547||546.8||547||546.8|5121
1655997000000|2022-06-23 15:10:00|547|547|546.6|546.2|547.2|547|546.6|546.2|26713
1655997010000|2022-06-23 15:10:10||546.4||546.2||546.4||546.2|4234
1655997030000|2022-06-23 15:10:30|546.4|546|545.8|545.6|546.6|546.2|545.8|545.6|90686
1655997040000|2022-06-23 15:10:40||545.4||545.4||545.6||545.4|6590
1655997060000|2022-06-23 15:11:00|545.6|545.2|545.6|545.2|545.6|545.4|545.4|545|43393
1655997070000|2022-06-23 15:11:10||545.4||545.4||545.4||545.4|17752
1655997080000|2022-06-23 15:11:20|||||||||500
1655997090000|2022-06-23 15:11:30|546|545.8|546.2|545.8|546.2|545.8|545.8|545.6|13908
1655997100000|2022-06-23 15:11:40|546||546.2||546.2||546||2203
1655997110000|2022-06-23 15:11:50|546|545.6|545.8|545.4|546|545.6|545.8|545.4|2382
1655997120000|2022-06-23 15:12:00|||||||||854
1655997130000|2022-06-23 15:12:10||545.6||545.6||545.6||545.4|3134
1655997150000|2022-06-23 15:12:30|||||||||1359
1655997160000|2022-06-23 15:12:40|||||||||6297
1655997170000|2022-06-23 15:12:50|546||546||546||546||4755
1655997180000|2022-06-23 15:13:00||545.8||545.8||545.8||545.6|1100
1655997190000|2022-06-23 15:13:10|546.2|546|546.2|546|546.4|546|546.2|545.8|1623
1655997200000|2022-06-23 15:13:20|546|545.8|546.2|545.8|546.2|546|546|545.8|278
1655997220000|2022-06-23 15:13:40||546||546||546||545.8|0
1655997230000|2022-06-23 15:13:50|546.4|546.2|546.6|546.2|546.8|546.4|546.4|546.2|333
1655997240000|2022-06-23 15:14:00|546.4|546.4|546.4|546.2|546.4|546.4|546.4|546.2|5770
1655997250000|2022-06-23 15:14:10|546.6|546.4|547|546.6|547|546.6|546.6|546.2|13166
1655997260000|2022-06-23 15:14:20||546.8||546.8||546.8||546.8|1000
1655997270000|2022-06-23 15:14:30|546.8|546.6|546.6|546.2|546.8|546.6|546.6|546.2|3122
1655997290000|2022-06-23 15:14:50||546.4||546.2||546.4||546.2|8439
1655997300000|2022-06-23 15:15:00||546.4||546.4||546.4||546.4|5983
1655997310000|2022-06-23 15:15:10|546.8||546.8||546.8||546.8||337
1655997330000|2022-06-23 15:15:30|546.6|546.2|546.6|546.2|546.6|546.2|546.6|546.2|18433
1655997340000|2022-06-23 15:15:40||546.4||546.2||546.4||546.2|183
1655997350000|2022-06-23 15:15:50|546.4|546|546.2|545.8|546.6|546|546.2|545.8|15996
1655997360000|2022-06-23 15:16:00||546||545.8||546||545.8|8590
1655997370000|2022-06-23 15:16:10||546||545.8||546||545.8|310
1655997380000|2022-06-23 15:16:20|546.4|546|546.4|546.2|546.4|546.2|546.4|546|5160
1655997390000|2022-06-23 15:16:30|546.6|546.4|546.6|546.4|546.8|546.4|546.6|546.2|2573
1655997400000|2022-06-23 15:16:40|546.8|546.6|547|546.6|547|546.6|546.8|546.6|8
1655997410000|2022-06-23 15:16:50|546.8||546.8||546.8||546.8||0
1655997420000|2022-06-23 15:17:00|547||547||547||547||2590
1655997430000|2022-06-23 15:17:10|546.8||546.8||546.8||546.8||0
1655997450000|2022-06-23 15:17:30|547|546.8|547|546.8|547.2|547|547|546.6|33699
1655997460000|2022-06-23 15:17:40|547.2|546.6|547|546.6|547.2|547|547|546.6|9841
1655997470000|2022-06-23 15:17:50|546.8||546.8||546.8||546.8||1151
1655997500000|2022-06-23 15:18:20|||||||||4598
1655997510000|2022-06-23 15:18:30|547|546.8|547|546.8|547|546.8|547|546.6|2502
1655997520000|2022-06-23 15:18:40|||||||||2324
1655997530000|2022-06-23 15:18:50||546.6||546.6||546.6||546.6|8620
1655997540000|2022-06-23 15:19:00|547.2|546.8|547|546.6|547.2|547|547|546.6|15530
1655997560000|2022-06-23 15:19:20|547.2|546.8|547|546.6|547.2|547|547|546.6|31300
1655997570000|2022-06-23 15:19:30|||||||||1663
1655997580000|2022-06-23 15:19:40|547.2|546.8|547.2|546.8|547.4|547.2|547|546.6|30357
1655997590000|2022-06-23 15:19:50|547|546.6|547|546.6|547|546.6|547|546.6|7870
1656054050000|2022-06-24 07:00:50|548.8|547|547.8|547|548.8|547.6|547.8|547|126374
1656054060000|2022-06-24 07:01:00|547.6||547.6||547.6||547.6||0
1656054080000|2022-06-24 07:01:20|547.2|546.8|547.6|546.6|547.6|546.8|547|546.2|10790
1656054090000|2022-06-24 07:01:30|547.4|546.8|547.6|546.6|547.6|546.8|547.4|546.6|500
1656054120000|2022-06-24 07:02:00|547.4|546.8|547.4|546.8|547.4|546.8|547.4|546.8|382
1656054130000|2022-06-24 07:02:10||546.6||546.6||546.6||546.6|0
1656054150000|2022-06-24 07:02:30|547.2|546.4|546.4|545.8|547.4|546.4|546.4|545.4|5526
1656054160000|2022-06-24 07:02:40|546.6|546|546.4|545.6|547.2|546.2|546.4|545.6|3531
1656054170000|2022-06-24 07:02:50|545.8||546.4||546.4||545.8||5000
1656054200000|2022-06-24 07:03:20|||||||||2235
1656054220000|2022-06-24 07:03:40|546.6|545.8|547.8|547|548.4|547.4|546.6|545.8|26245
1656054230000|2022-06-24 07:03:50|547.6|547.6|547.8|547|547.8|547.6|547.4|546.8|2100
1656054240000|2022-06-24 07:04:00|548|547.2|548.2|547.6|548.4|547.6|548|547.2|100
1656054250000|2022-06-24 07:04:10|548.4||548.4||548.4||548.2||0
1656054260000|2022-06-24 07:04:20|548.2|547.4|547.4|546.8|548.2|547.4|547.4|546.8|3920
1656054280000|2022-06-24 07:04:40|547.6|547|547.4|546.8|547.6|547|547.4|546.8|0
1656054290000|2022-06-24 07:04:50|547.2|546.6|547.2|546.6|547.2|547|547.2|546.6|6237
1656054300000|2022-06-24 07:05:00|547.4|546.8|547.4|546.6|548.6|547.8|547.4|546.6|17614
1656054310000|2022-06-24 07:05:10|547.2|546.8|547|546.6|547.4|546.8|546.6|546|8970
1656054320000|2022-06-24 07:05:20|546.8|546.2|546.6|546|547.2|546.4|546.6|545.8|2652
1656054330000|2022-06-24 07:05:30|546.8|546.2|547|546.2|547|546.4|546.6|546|1667
1656054340000|2022-06-24 07:05:40|546.8|546|546.8|546.2|547|546.2|546.4|546|14504
1656054350000|2022-06-24 07:05:50|546.6|546|546.6|546|546.8|546|546.6|546|1753
1656054360000|2022-06-24 07:06:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|0
1656054370000|2022-06-24 07:06:10|547|546.4|547.8|547|547.8|547|547|546.2|1800
1656054380000|2022-06-24 07:06:20|547.6|547.2|547.8|547|547.8|547.2|547.6|547|0
1656054390000|2022-06-24 07:06:30|547.6|546.8|547.2|546.6|547.6|546.8|547.2|546.4|0
1656054400000|2022-06-24 07:06:40|547.4|546.8|547.6|546.8|547.8|547.2|547.4|546.8|5350
1656054410000|2022-06-24 07:06:50|547.4|547|547.4|546.8|547.6|547|547.2|546.6|0
1656054420000|2022-06-24 07:07:00|547.2|546.6|546.8|546.2|547.2|546.6|546.8|546.2|7327
1656054430000|2022-06-24 07:07:10|546.6|546.4|546.8|546.2|546.8|546.4|546.6|546.2|920
1656054440000|2022-06-24 07:07:20|547|546.4|547|546.4|547|546.4|546.8|546.2|2536
1656054450000|2022-06-24 07:07:30|547.2|546.6|547.8|547.2|547.8|547.2|547.2|546.6|0
1656054460000|2022-06-24 07:07:40|547.6|547|547.8|547.4|548.2|547.4|547.6|547|0
1656054470000|2022-06-24 07:07:50|547.6|547.2|548.2|547.6|548.2|547.6|547.6|547|7506
1656054480000|2022-06-24 07:08:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|3901
1656054490000|2022-06-24 07:08:10|548.4|547.8|549|548.4|549|548.4|548.4|547.8|3272
1656054500000|2022-06-24 07:08:20|549.2|548.6|549.2|548.6|549.4|549|549.2|548.6|15431
1656054510000|2022-06-24 07:08:30|549|548.4|548.8|548.2|549|548.4|548.8|548.2|4438
1656054520000|2022-06-24 07:08:40|548.6|548|548.6|548|548.6|548|548.4|548|3635
1656054530000|2022-06-24 07:08:50|548.8|548.2|548.6|548|548.8|548.2|548.6|548|0
1656054550000|2022-06-24 07:09:10|548.4|547.8|548.2|547.8|548.4|547.8|547.8|547.4|17550
1656054560000|2022-06-24 07:09:20|548|547.6|548.4|547.8|548.6|548|548|547.4|615
1656054570000|2022-06-24 07:09:30|548.6|548|548.6|548|549|548.6|548.4|548|23116
1656054580000|2022-06-24 07:09:40|548.8|548.2|548.8|548.2|549|548.6|548.6|548|1105
1656054590000|2022-06-24 07:09:50|549|548.4|549|548.6|549|548.6|549|548.2|1986
1656054600000|2022-06-24 07:10:00|549.2|548.8|548.8|548|549.2|548.8|548.6|548|12029
1656054610000|2022-06-24 07:10:10|548.6|548.2|548.4|547.8|548.6|548.2|548.2|547.8|7790
1656054620000|2022-06-24 07:10:20|548.2|548|548.2|547.6|548.2|548|548.2|547.6|1000
1656054630000|2022-06-24 07:10:30|548|547.8|548.2|547.6|548.2|547.8|548|547.6|0
1656054640000|2022-06-24 07:10:40|548.4|547.8|548.2|547.6|548.4|548|548.2|547.6|4542
1656054650000|2022-06-24 07:10:50|548|547.4|548|547.4|548|547.4|547.6|547|5400
1656054660000|2022-06-24 07:11:00||547.6||547.6||547.6||547.6|0
1656054670000|2022-06-24 07:11:10|547.8|547.8|548|547.4|548|547.8|547.8|547.4|365
1656054680000|2022-06-24 07:11:20|547.8|547.6|548|547.4|548|547.6|547.8|547.4|1165
1656054690000|2022-06-24 07:11:30|547.8|547.2|547.8|547.4|547.8|547.4|547.6|547|0
1656054700000|2022-06-24 07:11:40||547.2||547.4||547.4||547.2|0
1656054710000|2022-06-24 07:11:50|547.6|547.2|548.2|547.6|548.2|547.6|547.6|547.2|2384
1656054720000|2022-06-24 07:12:00|548|547.4|548|547.4|548.2|547.8|548|547.4|20
1656054730000|2022-06-24 07:12:10|547.8|547.2|547.6|547|548|547.4|547.6|547|2165
1656054740000|2022-06-24 07:12:20|547.8|547.2|547.8|547.2|548|547.4|547.6|547.2|7408
1656054750000|2022-06-24 07:12:30||547.4||547.2||547.4||547.2|1000
1656054760000|2022-06-24 07:12:40|548|547.4|547.8|547.2|548.2|547.6|547.6|547.2|1608
1656054770000|2022-06-24 07:12:50|547.6|547|547.6|547|547.8|547.2|547.4|547|6766
1656054780000|2022-06-24 07:13:00|547.8|547.2|547.6|547|548|547.4|547.4|547|4249
1656054790000|2022-06-24 07:13:10|547.4|546.8|547.4|546.8|547.4|546.8|547.2|546.8|0
1656054800000|2022-06-24 07:13:20|547.6|547|548.6|548|548.8|548.4|547.6|546.8|73207
1656054810000|2022-06-24 07:13:30|548.4|547.8|548.4|547.8|548.4|547.8|548.2|547.6|570
1656054820000|2022-06-24 07:13:40|548.2|547.6|548.2|547.6|548.2|547.6|548|547.6|0
1656054830000|2022-06-24 07:13:50|548|547.4|547.8|547.2|548|547.4|547.8|547.2|621
1656054840000|2022-06-24 07:14:00|547.4|547|547.6|547|547.6|547.2|547.4|547|1804
1656054850000|2022-06-24 07:14:10|547.8|547.2|547.6|547|547.8|547.4|547.4|547|16994
1656054860000|2022-06-24 07:14:20|547.4|547.2|547.8|547.2|547.8|547.2|547.4|547|300
1656054870000|2022-06-24 07:14:30|547.6|547|547.4|547|547.6|547.2|547.4|547|2347
1656054880000|2022-06-24 07:14:40|547.6|547.2|547.8|547.4|547.8|547.6|547.6|547|7903
1656054890000|2022-06-24 07:14:50|547.6|547.2|547.6|547.2|547.8|547.2|547.4|547.2|1427
1656054900000|2022-06-24 07:15:00|547.4|547|547.4|547|547.6|547|547.4|547|7834
1656054910000|2022-06-24 07:15:10|547.6|547.2|547.4|547|547.6|547.2|547.4|547|1000
1656054920000|2022-06-24 07:15:20|547.6|546.8|547.2|546.8|547.6|546.8|547|546.8|7140
1656054940000|2022-06-24 07:15:40|547.4|547|547.6|547.2|547.8|547.4|547.4|546.8|25034
1656054950000|2022-06-24 07:15:50|547.4|547|547.4|547|547.8|547.2|547.4|547|21671
1656054960000|2022-06-24 07:16:00|547.2|546.8|547.2|546.8|547.4|547|547.2|546.8|4781
1656054970000|2022-06-24 07:16:10|547.4|547|547.4|546.8|547.4|547|547.2|546.8|4820
1656054980000|2022-06-24 07:16:20|547.6|547|547.6|547|547.8|547.2|547.6|547|10532
1656054990000|2022-06-24 07:16:30|547.4|547.2|547.2|546.8|547.6|547.2|547.2|546.8|3282
1656055000000|2022-06-24 07:16:40|547|546.6|547.2|546.6|547.2|547|546.8|546.6|20434
1656055020000|2022-06-24 07:17:00|547|546.8|547|546.6|547.2|546.8|547|546.6|4640
1656055030000|2022-06-24 07:17:10|547.2|546.8|547.2|546.6|547.2|546.8|547.2|546.6|4675
1656055040000|2022-06-24 07:17:20|547||546.8||547||546.8||0
1656055050000|2022-06-24 07:17:30|547|546.4|547|546.4|547|546.4|546.6|546.4|5106
1656055060000|2022-06-24 07:17:40||546.6||546.6||546.6||546.6|0
1656055070000|2022-06-24 07:17:50|547.2|546.8|547.2|546.6|547.4|546.8|547|546.4|6500
1656055080000|2022-06-24 07:18:00|547|546.4|547|546.4|547|546.6|546.8|546.4|300
1656055090000|2022-06-24 07:18:10|546.8|546.2|546.8|546.4|546.8|546.4|546.6|546.2|2664
1656055100000|2022-06-24 07:18:20||546.2||546.2||546.2||546.2|0
1656055120000|2022-06-24 07:18:40|547|546.4|547.4|546.8|547.4|546.8|547|546.4|4345
1656055130000|2022-06-24 07:18:50|547.2|547|547.4|547|547.4|547.2|547.2|546.8|2442
1656055140000|2022-06-24 07:19:00|547.6|547.2|548.2|547.6|548.2|547.8|547.6|547.2|12406
1656055150000|2022-06-24 07:19:10|548.4|547.8|548.6|548|548.6|548.2|548.4|547.8|302
1656055160000|2022-06-24 07:19:20|548.4|548.2|548.6|548|548.6|548.2|548.2|548|2799
1656055170000|2022-06-24 07:19:30|548.4|548.2|548.4|548|548.4|548.2|548.4|548|649
1656055180000|2022-06-24 07:19:40|548.6|548.2|548.4|548|548.6|548.2|548.4|548|0
1656055190000|2022-06-24 07:19:50|548.2|547.8|548.2|547.6|548.2|547.8|548|547.6|2592
1656055200000|2022-06-24 07:20:00|548|547.8|548.2|547.8|548.2|547.8|548|547.6|5401
1656055210000|2022-06-24 07:20:10|548|547.6|547.6|547.2|548|547.6|547.6|547.2|8837
1656055220000|2022-06-24 07:20:20|547.8|547.4|548|547.4|548|547.4|547.8|547.4|400
1656055230000|2022-06-24 07:20:30|547.8||547.8||547.8||547.8||0
1656055240000|2022-06-24 07:20:40|547.6||548||548||547.6||1939
1656055250000|2022-06-24 07:20:50|547.8|547.6|548.2|547.6|548.2|547.6|547.8|547.6|1415
1656055260000|2022-06-24 07:21:00|548||548||548||548||0
1656055270000|2022-06-24 07:21:10||547.4||547.6||547.6||547.4|0
1656055280000|2022-06-24 07:21:20|548.2|547.8|548.2|547.6|548.2|547.8|548.2|547.6|1698
1656055290000|2022-06-24 07:21:30||547.8||547.8||547.8||547.8|0
1656055300000|2022-06-24 07:21:40|548|547.6|547.8|547.4|548|547.6|547.8|547.4|527
1656055310000|2022-06-24 07:21:50|548||548||548||548||0
1656055320000|2022-06-24 07:22:00|547.8||548||548||547.8||0
1656055330000|2022-06-24 07:22:10|547.8||548||548||547.8||0
1656055340000|2022-06-24 07:22:20|547.8||548||548||547.8||0
1656055350000|2022-06-24 07:22:30|547.8|547.6|548|547.4|548|547.6|547.8|547.4|1900
1656055360000|2022-06-24 07:22:40|547.8||548||548||547.8||0
1656055370000|2022-06-24 07:22:50||547.6||547.4||547.6||547.4|709
1656055380000|2022-06-24 07:23:00|547.8|547.6|548.2|547.6|548.2|547.6|547.8|547.6|0
1656055390000|2022-06-24 07:23:10|548|547.8|548.2|548|548.2|548|548|547.8|464
1656055400000|2022-06-24 07:23:20||547.8||547.6||547.8||547.6|536
1656055410000|2022-06-24 07:23:30||547.8||547.6||547.8||547.6|0
1656055420000|2022-06-24 07:23:40|548|547.4|547.8|547.4|548|547.4|547.6|547.2|3371
1656055430000|2022-06-24 07:23:50|548|547.6|548.6|548|548.6|548.2|548|547.6|6165
1656055440000|2022-06-24 07:24:00|548.4|547.8|548.4|547.8|548.6|547.8|548.2|547.8|300
1656055450000|2022-06-24 07:24:10|548.2||548.4||548.4||548.2||3000
1656055460000|2022-06-24 07:24:20|548.2|548|548.2|547.8|548.2|548|548.2|547.8|2975
1656055470000|2022-06-24 07:24:30|548.4|548|548.4|547.8|548.4|548|548.4|547.8|900
1656055480000|2022-06-24 07:24:40|548.2|548|548.6|548|548.6|548|548.2|547.8|2090
1656055490000|2022-06-24 07:24:50|548.4|548.2|548.4|548|548.4|548.2|548.4|548|500
1656055520000|2022-06-24 07:25:20|548.6|548.2|548.6|548.2|548.6|548.2|548.6|548.2|5855
1656055530000|2022-06-24 07:25:30|||||||||688
1656055560000|2022-06-24 07:26:00|548.8|548.4|548.8|548.4|548.8|548.6|548.8|548.2|6309
1656055580000|2022-06-24 07:26:20||548.6||548.4||548.6||548.4|1000
1656055590000|2022-06-24 07:26:30||548.6||548.4||548.6||548.4|1900
1656055600000|2022-06-24 07:26:40|549|548.6|549.2|548.6|549.2|548.8|549|548.6|400
1656055610000|2022-06-24 07:26:50|549.4|548.8|549.4|549|549.4|549|549.4|548.8|0
1656055620000|2022-06-24 07:27:00||548.8||548.8||549||548.8|0
1656055630000|2022-06-24 07:27:10||549||548.8||549||548.8|0
1656055640000|2022-06-24 07:27:20|549.2|548.6|549|548.6|549.2|548.6|548.8|548.4|4104
1656055650000|2022-06-24 07:27:30|549.2||549.2||549.2||549.2||0
1656055660000|2022-06-24 07:27:40||548.8||548.8||548.8||548.8|0
1656055670000|2022-06-24 07:27:50|549.4|548.6|549.4|549|549.4|549|549.4|548.6|3300
1656055680000|2022-06-24 07:28:00|549.2|548.8|549.2|548.6|549.2|549|549.2|548.6|180
1656055690000|2022-06-24 07:28:10|549|548.4|548.8|548.2|549|548.4|548.6|548.2|0
1656055700000|2022-06-24 07:28:20||548.4||548.4||548.4||548.2|0
1656055760000|2022-06-24 07:29:20|548.6|548.2|548.6|548.2|548.6|548.2|548.6|548|5416
1656055770000|2022-06-24 07:29:30||548||548.2||548.2||548|36
1656055790000|2022-06-24 07:29:50||548||548.2||548.2||548|0
1656055800000|2022-06-24 07:30:00|548.4||548.4||548.4||548.4||820
1656055810000|2022-06-24 07:30:10|||||||||587
1656055820000|2022-06-24 07:30:20|548.6||548.4||548.6||548.4||4049
1656055840000|2022-06-24 07:30:40|548.6|548.4|549|548.4|549|548.4|548.6|548.4|2048
1656055850000|2022-06-24 07:30:50|548.8||548.8||548.8||548.8||0
1656055870000|2022-06-24 07:31:10|549|548.6|549|548.6|549|548.6|549|548.6|0
1656055910000|2022-06-24 07:31:50|549.2|548.8|549.2|548.8|549.6|549.2|549.2|548.6|22199
1656055920000|2022-06-24 07:32:00||549||548.8||549||548.8|1044
1656055930000|2022-06-24 07:32:10|549.4|549|549.6|549.2|549.6|549.2|549.4|549|8516
1656055940000|2022-06-24 07:32:20|549.8|549.4|549.8|549.2|549.8|549.4|549.6|549.2|639
1656055950000|2022-06-24 07:32:30|549.6|549.4|549.8|549.2|549.8|549.4|549.6|549.2|0
1656055960000|2022-06-24 07:32:40|550|549.4|550.4|549.8|550.4|549.8|549.8|549.4|1670
1656055970000|2022-06-24 07:32:50|550.6|550|550.4|550|550.6|550|550.4|550|0
1656055980000|2022-06-24 07:33:00|550.6|549.8|550.2|549.8|550.6|549.8|550.2|549.8|1840
1656055990000|2022-06-24 07:33:10|550.4||550.2||550.4||550.2||0
1656056000000|2022-06-24 07:33:20|550.4||550.2||550.4||550.2||0
1656056010000|2022-06-24 07:33:30|550.4||550.4||550.4||550.4||0
1656056030000|2022-06-24 07:33:50|550.2|550|551|550.6|551|550.6|550.2|549.8|23121
1656056040000|2022-06-24 07:34:00|550.8|550.8|550.8|550.4|550.8|550.8|550.8|550.4|1800
1656056050000|2022-06-24 07:34:10|550.6||550.8||550.8||550.6||0
1656056060000|2022-06-24 07:34:20|550.6|550.2|550.6|550.2|550.8|550.6|550.6|550.2|5842
1656056070000|2022-06-24 07:34:30|550.4|550|550.4|550|550.4|550|550.4|550|2518
1656056080000|2022-06-24 07:34:40|550.2|549.8|550.2|550|550.2|550|550|549.6|24378
1656056100000|2022-06-24 07:35:00|550.4|550.2|550.2|550|550.4|550.2|550.2|550|6960
1656056110000|2022-06-24 07:35:10|||||||||1702
1656056120000|2022-06-24 07:35:20|550.4|550.2|550.6|550.2|550.6|550.2|550.4|550.2|5071
1656056130000|2022-06-24 07:35:30||550.4||550.4||550.4||550.2|0
1656056140000|2022-06-24 07:35:40|550.8|550.6|550.8|550.4|550.8|550.6|550.6|550.4|19314
1656056150000|2022-06-24 07:35:50|550.6|550.2|550.6|550.2|550.6|550.4|550.6|550.2|3500
1656056160000|2022-06-24 07:36:00|550.4|550|550.4|550|550.6|550|550.2|549.8|405
1656056170000|2022-06-24 07:36:10|550.6||550.6||550.6||550.6||0
1656056180000|2022-06-24 07:36:20|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|0
1656056200000|2022-06-24 07:36:40||550||549.8||550||549.8|1000
1656056210000|2022-06-24 07:36:50||550||550||550||549.8|3660
1656056230000|2022-06-24 07:37:10|550.6||550.6||550.6||550.6||0
1656056240000|2022-06-24 07:37:20||550.2||550.2||550.2||550.2|0
1656056250000|2022-06-24 07:37:30|550.8|550.4|551|550.6|551|550.8|550.8|550.2|16669
1656056260000|2022-06-24 07:37:40|551.2|550.8|551.4|551|551.4|551|551.2|550.8|5000
1656056270000|2022-06-24 07:37:50|551.2|550.8|551.8|551.4|552|551.4|551.2|550.8|14717
1656056280000|2022-06-24 07:38:00|551.6|551.2|551.8|551.2|551.8|551.2|551.6|551.2|2118
1656056290000|2022-06-24 07:38:10|551.6||551.6||551.6||551.6||0
1656056300000|2022-06-24 07:38:20|551.4||551.4||551.6||551.4||1534
1656056310000|2022-06-24 07:38:30|551.2|551|551.4|551|551.4|551|551.2|551|5110
1656056340000|2022-06-24 07:39:00|551.6|551.2|551.8|551.4|551.8|551.4|551.6|551.2|6053
1656056350000|2022-06-24 07:39:10|||||||||90
1656056360000|2022-06-24 07:39:20|||||||||1000
1656056380000|2022-06-24 07:39:40|552|551.8|552|551.6|552|551.8|551.8|551.4|9281
1656056390000|2022-06-24 07:39:50|||||||||2030
1656056400000|2022-06-24 07:40:00|552.2|551.8|552.2|551.8|552.4|551.8|552.2|551.8|0
1656056410000|2022-06-24 07:40:10|552|551.6|551.8|551.4|552|551.6|551.8|551.4|6425
1656056430000|2022-06-24 07:40:30|552||552||552||552||0
1656056440000|2022-06-24 07:40:40|551.8||552||552||551.8||0
1656056450000|2022-06-24 07:40:50||551.6||551.6||551.6||551.4|0
1656056460000|2022-06-24 07:41:00|552.2|551.8|552.6|552.4|552.6|552.4|552.2|551.8|10774
1656056470000|2022-06-24 07:41:10|552.8|552.6|553|552.6|553|552.8|552.8|552.4|14856
1656056490000|2022-06-24 07:41:30|553.2|552.8|553|552.6|553.2|552.8|553|552.6|2000
1656056500000|2022-06-24 07:41:40|553.2|552.8|553.4|552.8|553.4|553|553.2|552.8|2000
1656056510000|2022-06-24 07:41:50|553.6|553.2|553.4|553.2|553.6|553.2|553.4|553|2218
1656056520000|2022-06-24 07:42:00|553.6|553.4|553.6|553.2|553.6|553.4|553.4|553.2|4727
1656056530000|2022-06-24 07:42:10|553.4|553|553.2|552.8|553.6|553|553|552.8|20877
1656056540000|2022-06-24 07:42:20||553||553||553||552.8|3415
1656056550000|2022-06-24 07:42:30|553.4|553.2|553.8|553.2|553.8|553.4|553.4|553|2000
1656056560000|2022-06-24 07:42:40|553.6||553.6||553.6||553.6||0
1656056570000|2022-06-24 07:42:50|553.8|553.4|553.4|553.2|553.8|553.4|553.4|553.2|5069
1656056580000|2022-06-24 07:43:00|553.6|553|553.2|553|553.6|553|553.2|552.8|5460
1656056590000|2022-06-24 07:43:10|553.4|552.8|553.8|553.4|553.8|553.4|553.4|552.8|12610
1656056600000|2022-06-24 07:43:20|553.6||553.6||553.6||553.6||0
1656056610000|2022-06-24 07:43:30|553.4|553.2|553.2|552.8|553.4|553.2|553|552.8|22817
1656056620000|2022-06-24 07:43:40|553.4|553|553.4|553|553.4|553|553.4|552.8|5138
1656056650000|2022-06-24 07:44:10|553.2|552.8|553|552.8|553.2|552.8|553|552.8|4112
1656056660000|2022-06-24 07:44:20|552.8|552.6|552.8|552.6|552.8|552.6|552.8|552.4|2390
1656056670000|2022-06-24 07:44:30||552.4||552.4||552.4||552.4|1490
1656056680000|2022-06-24 07:44:40|552.6|552.6|552.6|552.2|552.8|552.6|552.4|552.2|13102
1656056690000|2022-06-24 07:44:50|||||||||1011
1656056740000|2022-06-24 07:45:40|552.4|552|552.4|552|552.4|552|552.4|552|3170
1656056750000|2022-06-24 07:45:50|552.2|551.8|551.8|551.4|552.4|551.8|551.8|551.4|20569
1656056760000|2022-06-24 07:46:00|552|551.6|552|551.8|552|551.8|552|551.6|1785
1656056770000|2022-06-24 07:46:10||551.6||551.8||551.8||551.6|0
1656056790000|2022-06-24 07:46:30|552.2|552|552.6|552|552.6|552.2|552.2|552|10445
1656056800000|2022-06-24 07:46:40|552.4|551.8|552.2|551.6|552.4|551.8|552|551.6|12433
1656056810000|2022-06-24 07:46:50|||||||||500
1656056830000|2022-06-24 07:47:10||551.8||551.8||551.8||551.8|0
1656056840000|2022-06-24 07:47:20|552.4|552|552.6|552|552.6|552.2|552.4|552|1137
1656056850000|2022-06-24 07:47:30|552.4||552.6||552.6||552.4||28
1656056860000|2022-06-24 07:47:40||552.2||552.2||552.2||552|400
1656056870000|2022-06-24 07:47:50|552.8|552.4|553|552.6|553|552.6|552.6|552.4|10050
1656056880000|2022-06-24 07:48:00|552.8|552.4|552.8|552.2|552.8|552.6|552.8|552.2|3911
1656056910000|2022-06-24 07:48:30|552.6|552.4|552.8|552.2|552.8|552.4|552.6|552.2|2979
1656056920000|2022-06-24 07:48:40||552.4||552.4||552.4||552.4|0
1656056930000|2022-06-24 07:48:50|552.6|552.2|552.4|552|552.6|552.2|552.4|552|5365
1656056940000|2022-06-24 07:49:00||551.8||552||552||551.8|0
1656056950000|2022-06-24 07:49:10|552.6|552.2|552.8|552.4|552.8|552.4|552.6|552.2|2421
1656056960000|2022-06-24 07:49:20||552.2||552.2||552.2||552.2|0
1656056970000|2022-06-24 07:49:30|552.6|552|552.6|552|552.6|552|552.6|552|0
1656056980000|2022-06-24 07:49:40||552.2||552.2||552.2||552.2|250
1656056990000|2022-06-24 07:49:50|552.8|552.4|552.8|552.6|553|552.6|552.8|552.2|5598
1656057000000|2022-06-24 07:50:00||552.4||552.2||552.4||552.2|0
1656057030000|2022-06-24 07:50:30||552.4||552.4||552.4||552.4|2730
1656057050000|2022-06-24 07:50:50||552.6||552.4||552.6||552.4|0
1656057070000|2022-06-24 07:51:10|552.6||552.8||552.8||552.6||2397
1656057080000|2022-06-24 07:51:20|553|552.6|552.8|552.4|553|552.8|552.8|552.4|27764
1656057120000|2022-06-24 07:52:00|552.6|552.2|552.6|552.2|552.6|552.2|552.4|552.2|6925
1656057130000|2022-06-24 07:52:10|552.8|552.4|552.4|552|552.8|552.4|552.4|552|21100
1656057160000|2022-06-24 07:52:40|552.6|552.2|552.8|552.4|553|552.8|552.6|552|91004
1656057170000|2022-06-24 07:52:50|552.6|552.2|552.6|552.2|552.6|552.2|552.6|552.2|0
1656057190000|2022-06-24 07:53:10|552.8|552.4|553|552.6|553|552.6|552.8|552.4|11023
1656057200000|2022-06-24 07:53:20|553.2|552.8|553.2|552.8|553.4|553|553|552.6|6620
1656057210000|2022-06-24 07:53:30|553.4|553|553.4|553|553.4|553.2|553.4|552.8|8029
1656057220000|2022-06-24 07:53:40|553.2|552.8|553.4|553|553.4|553|553.2|552.8|3940
1656057230000|2022-06-24 07:53:50||553.2||553||553.2||552.8|10709
1656057240000|2022-06-24 07:54:00||553.2||553||553.2||553|1513
1656057250000|2022-06-24 07:54:10|553.2|552.8|553.2|553|553.2|553|553.2|552.8|3056
1656057260000|2022-06-24 07:54:20||552.8||552.8||552.8||552.8|0
1656057270000|2022-06-24 07:54:30|553|553|553|552.6|553|553|553|552.6|2512
1656057300000|2022-06-24 07:55:00|553.2|552.8|553.2|552.8|553.2|552.8|553.2|552.8|0
1656057310000|2022-06-24 07:55:10|553|552.6|552.8|552.4|553.2|552.6|552.8|552.4|11255
1656057320000|2022-06-24 07:55:20|552.6|552.2|552.6|552.2|552.6|552.4|552.6|552.2|3000
1656057330000|2022-06-24 07:55:30|552.8|552.4|552.8|552.2|552.8|552.4|552.8|552.2|0
1656057340000|2022-06-24 07:55:40||552.4||552.2||552.4||552.2|0
1656057350000|2022-06-24 07:55:50|552.6|552.4|552.6|552.2|552.6|552.4|552.6|552.2|98
1656057360000|2022-06-24 07:56:00|552.4|552|552|551.8|552.4|552|552|551.8|54810
1656057370000|2022-06-24 07:56:10|551.8|551.6|551.8|551.4|551.8|551.6|551.8|551.2|11482
1656057380000|2022-06-24 07:56:20|552|551.6|552|551.6|552|551.8|552|551.6|12132
1656057410000|2022-06-24 07:56:50|552.2|551.8|552.4|552|552.4|552|552.2|551.8|4972
1656057450000|2022-06-24 07:57:30|552.8|552.2|552.6|552.4|552.8|552.6|552.6|552|54360
1656057460000|2022-06-24 07:57:40|552.8||552.8||552.8||552.8||2000
1656057500000|2022-06-24 07:58:20|553|552.6|553|552.8|553|552.8|553|552.4|9339
1656057510000|2022-06-24 07:58:30|553.2|553|553.2|552.8|553.2|553|553.2|552.8|8089
1656057550000|2022-06-24 07:59:10|553.4|553|553.4|553|553.4|553.2|553.4|553|6883
1656057560000|2022-06-24 07:59:20|553.2|553.2|553|552.6|553.2|553.2|553|552.4|34541
1656057570000|2022-06-24 07:59:30|||||||||87
1656057580000|2022-06-24 07:59:40|553.2|552.8|553.2|552.8|553.2|552.8|553.2|552.8|2000
1656057590000|2022-06-24 07:59:50|553.4|553|553.4|553.2|553.4|553.2|553.4|552.8|4446
1656057600000|2022-06-24 08:00:00|553.6|553|553.8|553.4|553.8|553.6|553.6|553|26554
1656057610000|2022-06-24 08:00:10|553.6|553.2|553.6|553.2|553.6|553.2|553.6|553.2|1828
1656057620000|2022-06-24 08:00:20|553.8|553.4|553.8|553.4|553.8|553.4|553.8|553.2|1986
1656057640000|2022-06-24 08:00:40|553.6|553.2|553.6|553.2|553.6|553.2|553.6|553.2|4013
1656057650000|2022-06-24 08:00:50|553.8||553.8||553.8||553.8||0
1656057660000|2022-06-24 08:01:00|554|553.4|553.8|553.4|554|553.4|553.8|553.4|0
1656057670000|2022-06-24 08:01:10||553.2||553.4||553.4||553.2|0
1656057680000|2022-06-24 08:01:20|554|553.6|554.6|554|554.6|554.2|554|553.4|35505
1656057690000|2022-06-24 08:01:30|554.4||554.6||554.6||554.4||0
1656057700000|2022-06-24 08:01:40|554.8|554.2|554.8|554.2|554.8|554.4|554.8|554.2|0
1656057710000|2022-06-24 08:01:50|555|554.4|555|554.6|555|554.6|555|554.4|0
1656057730000|2022-06-24 08:02:10|554.8||554.8||555||554.8||0
1656057750000|2022-06-24 08:02:30|555|554.4|555.2|554.8|555.4|555|555|554.2|19430
1656057770000|2022-06-24 08:02:50|555.4|555|555.4|555.2|555.4|555.2|555.4|555|0
1656057780000|2022-06-24 08:03:00|555.2|555|555.2|554.8|555.2|555|555|554.8|1297
1656057790000|2022-06-24 08:03:10||555||554.8||555||554.8|2850
1656057800000|2022-06-24 08:03:20|555|555|555.2|555|555.2|555|555|555|28359
1656057820000|2022-06-24 08:03:40|||||||||716
1656057830000|2022-06-24 08:03:50|||||||||1665
1656057850000|2022-06-24 08:04:10|555|554.6|554.6|554|555|554.8|554.6|554|5517
1656057860000|2022-06-24 08:04:20|554.4||554.4||554.4||554.4||0
1656057880000|2022-06-24 08:04:40|554.2|553.8|554|553.6|554.4|553.8|554|553.4|3417
1656057890000|2022-06-24 08:04:50|554.2|553.8|554.2|553.8|554.2|553.8|554.2|553.8|0
1656057900000|2022-06-24 08:05:00|554.4|554|554.4|554.2|554.4|554.2|554.4|554|9841
1656057910000|2022-06-24 08:05:10|554.6||554.6||554.6||554.6||0
1656057920000|2022-06-24 08:05:20|554.4|554|554.2|553.8|554.6|554|554.2|553.8|5143
1656057930000|2022-06-24 08:05:30|554.4|554|554.4|553.8|554.4|554|554.4|553.8|700
1656057940000|2022-06-24 08:05:40|554.2||554.2||554.2||554.2||0
1656057950000|2022-06-24 08:05:50|554.4|554|554.4|554|554.4|554|554.4|554|0
1656057970000|2022-06-24 08:06:10|554.6||554.6||554.6||554.6||0
1656057980000|2022-06-24 08:06:20|554.4|554.2|554.6|554.2|554.6|554.2|554.4|554.2|0
1656057990000|2022-06-24 08:06:30|554.8||554.6||554.8||554.6||2258
1656058020000|2022-06-24 08:07:00|554.8|554.4|554.8|554.4|555.2|554.8|554.8|554.4|3503
1656058030000|2022-06-24 08:07:10||554.2||554.2||554.2||554.2|0
1656058040000|2022-06-24 08:07:20|554.6||554.6||554.6||554.6||0
1656058060000|2022-06-24 08:07:40|554.8|554.4|554.8|554.4|554.8|554.6|554.6|554.4|4806
1656058080000|2022-06-24 08:08:00||554.6||554.4||554.6||554.4|9647
1656058090000|2022-06-24 08:08:10|554.6|554.2|554.6|554.2|554.6|554.2|554.6|554.2|4453
1656058100000|2022-06-24 08:08:20||554.4||554.2||554.4||554.2|3815
1656058110000|2022-06-24 08:08:30||554.4||554.4||554.4||554.4|250
1656058120000|2022-06-24 08:08:40|554.8|554.2|554.6|554.2|554.8|554.2|554.6|554.2|7074
1656058130000|2022-06-24 08:08:50|||||||||6389
1656058150000|2022-06-24 08:09:10|||||||||5000
1656058160000|2022-06-24 08:09:20|554.4|554|554.4|554|554.4|554|554.4|554|4941
1656058170000|2022-06-24 08:09:30|554.2|553.8|554.2|553.8|554.2|553.8|554.2|553.6|3642
1656058190000|2022-06-24 08:09:50|553.8|553.6|553.8|553.6|554|553.6|553.8|553.6|621
1656058200000|2022-06-24 08:10:00||553.4||553.4||553.4||553.2|16573
1656058220000|2022-06-24 08:10:20|553.6|553.2|553.6|553.2|553.6|553.2|553.6|553.2|0
1656058230000|2022-06-24 08:10:30||553||553.2||553.2||553|0
1656058240000|2022-06-24 08:10:40|553.4|553|553.4|553.2|553.4|553.2|553.4|553|2745
1656058250000|2022-06-24 08:10:50||553||553||553||553|0
1656058260000|2022-06-24 08:11:00||553.2||553||553.2||553|0
1656058270000|2022-06-24 08:11:10||553.2||553.2||553.2||553|7280
1656058280000|2022-06-24 08:11:20|553.2|553|553.2|552.8|553.2|553|553.2|552.8|3706
1656058290000|2022-06-24 08:11:30|||||||||170
1656058300000|2022-06-24 08:11:40|553.4|553|553.4|553|553.4|553.2|553.4|553|2518
1656058320000|2022-06-24 08:12:00|553.6|553.2|554.2|553.8|554.2|553.8|553.6|553|2217
1656058330000|2022-06-24 08:12:10|554|553.6|554|553.6|554.2|553.6|554|553.6|8536
1656058350000|2022-06-24 08:12:30|554.2|553.8|554|553.6|554.2|553.8|554|553.6|0
1656058390000|2022-06-24 08:13:10|553.8||553.8||553.8||553.8||5867
1656058400000|2022-06-24 08:13:20|553.6|553.4|553.6|553.2|553.8|553.4|553.6|553.2|242
1656058410000|2022-06-24 08:13:30|||||||||50
1656058420000|2022-06-24 08:13:40|553.4||553.6||553.6||553.4||0
1656058470000|2022-06-24 08:14:30||553.4||553.2||553.4||553.2|500
1656058500000|2022-06-24 08:15:00|||||||||4500
1656058510000|2022-06-24 08:15:10||553.4||553.2||553.4||553.2|12085
1656058520000|2022-06-24 08:15:20||553.4||553.2||553.4||553.2|901
1656058530000|2022-06-24 08:15:30|553.4|553|553.4|553|553.4|553|553.2|553|14302
1656058540000|2022-06-24 08:15:40|||||||||1000
1656058550000|2022-06-24 08:15:50|553.6|553.2|553.6|553.2|553.6|553.2|553.6|553.2|0
1656058560000|2022-06-24 08:16:00|553.4|553.4|554.4|554|554.4|554|553.4|553.2|17621
1656058570000|2022-06-24 08:16:10|554.6||554.6||554.6||554.6||0
1656058580000|2022-06-24 08:16:20|554.4||554.4||554.4||554.4||100
1656058610000|2022-06-24 08:16:50|554.6|554.2|555|554.4|555|554.4|554.6|554|5720
1656058630000|2022-06-24 08:17:10|554.8|554.6|554.6|554.2|555|554.6|554.6|554.2|15737
1656058650000|2022-06-24 08:17:30|554.8|554.4|555.4|555|555.4|555|554.8|554.4|9587
1656058680000|2022-06-24 08:18:00|555.6|555.2|555.6|555|555.6|555.2|555.6|555|0
1656058690000|2022-06-24 08:18:10|555.8|555.2|555.8|555.2|555.8|555.4|555.8|555.2|0
1656058700000|2022-06-24 08:18:20|555.6||555.6||555.6||555.6||0
1656058710000|2022-06-24 08:18:30|555.4||555.4||555.4||555.4||0
1656058740000|2022-06-24 08:19:00|555.6|555.4|556.2|555.8|556.4|555.8|555.6|555.4|12938
1656058760000|2022-06-24 08:19:20|556.4||556.4||556.4||556.4||0
1656058770000|2022-06-24 08:19:30|556.2|556|556.2|555.8|556.2|556|556.2|555.8|100
1656058780000|2022-06-24 08:19:40|556|555.6|556|555.6|556.2|555.6|556|555.6|1150
1656058800000|2022-06-24 08:20:00|556.2|555.8|556.2|555.8|556.4|555.8|556.2|555.8|0
1656058810000|2022-06-24 08:20:10|556.4||556.2||556.4||556.2||0
1656058820000|2022-06-24 08:20:20|556|555.6|555.8|555.6|556|555.6|555.8|555.6|0
1656058840000|2022-06-24 08:20:40|556|555.4|555.8|555.2|556|555.4|555.6|555.2|4422
1656058860000|2022-06-24 08:21:00|556|555.4|555.8|555.4|556|555.4|555.8|555.4|0
1656058880000|2022-06-24 08:21:20|556|555.6|556|555.6|556|555.6|556|555.4|17
1656058900000|2022-06-24 08:21:40||555.4||555.6||555.6||555.4|9000
1656058920000|2022-06-24 08:22:00|555.8|555.4|555.6|555.4|555.8|555.4|555.6|555.4|2118
1656058930000|2022-06-24 08:22:10|555.4|555.2|555.2|554.6|555.6|555.2|555|554.6|26957
1656058940000|2022-06-24 08:22:20|555||555||555||555||0
1656058950000|2022-06-24 08:22:30|554.8|554.4|554.4|554|554.8|554.4|554.4|554|2435
1656058960000|2022-06-24 08:22:40|554.6|554.2|554.4|554|554.6|554.2|554.4|554|4477
1656058970000|2022-06-24 08:22:50|554.6|553.8|554|553.6|554.6|553.8|554|553.6|5000
1656058990000|2022-06-24 08:23:10|553.8|553.4|554|553.6|554|553.8|553.8|553.4|5114
1656059010000|2022-06-24 08:23:30|554.2|553.8|554.2|553.8|554.2|553.8|554.2|553.6|4261
1656059020000|2022-06-24 08:23:40|554.4|554|554.6|554.4|554.6|554.4|554.4|554|6571
1656059030000|2022-06-24 08:23:50|554.4|554.2|554.8|554.4|554.8|554.4|554.4|554.2|4305
1656059050000|2022-06-24 08:24:10||554.6||554.4||554.6||554.4|3309
1656059060000|2022-06-24 08:24:20|555|554.6|555|554.6|555|554.6|555|554.6|21
1656059070000|2022-06-24 08:24:30|555.2|554.8|555.2|554.8|555.2|554.8|555.2|554.8|0
1656059080000|2022-06-24 08:24:40|555|554.6|555|554.6|555|554.6|555|554.6|3251
1656059100000|2022-06-24 08:25:00|555.2|554.8|555|554.6|555.2|554.8|555|554.6|0
1656059130000|2022-06-24 08:25:30|555.2|554.8|555.2|554.8|555.2|554.8|555.2|554.8|0
1656059160000|2022-06-24 08:26:00|555.4|555|555.4|555|555.4|555|555.4|555|1106
1656059200000|2022-06-24 08:26:40|555.2|554.8|555|554.8|555.2|554.8|555|554.8|16765
1656059210000|2022-06-24 08:26:50|555.2|555|555.6|555.2|555.6|555.2|555.2|555|9644
1656059230000|2022-06-24 08:27:10||555.4||555.4||555.4||555.4|0
1656059240000|2022-06-24 08:27:20|||||||||1000
1656059250000|2022-06-24 08:27:30|555.8|555.6|555.8|555.6|556|555.6|555.8|555.6|4426
1656059260000|2022-06-24 08:27:40|556|555.4|556|555.6|556|555.6|556|555.4|0
1656059270000|2022-06-24 08:27:50|556.2||556||556.2||556||500
1656059280000|2022-06-24 08:28:00|556.2|555.8|556.2|555.8|556.2|555.8|556.2|555.6|371
1656059290000|2022-06-24 08:28:10|556.4||556.2||556.4||556.2||0
1656059300000|2022-06-24 08:28:20|556.4||556.4||556.4||556.2||0
1656059310000|2022-06-24 08:28:30|556.2|556|556.2|555.8|556.2|556|556.2|555.8|5816
1656059320000|2022-06-24 08:28:40|556.4|556|556.4|555.8|556.4|556|556.2|555.8|0
1656059340000|2022-06-24 08:29:00|556.2|556|556.2|555.8|556.4|556|556|555.6|27348
1656059350000|2022-06-24 08:29:10|||||||||1600
1656059390000|2022-06-24 08:29:50|556||556||556||556||0
1656059400000|2022-06-24 08:30:00|556.2||556||556.2||556||0
1656059410000|2022-06-24 08:30:10|556.2||556.2||556.2||556.2||1500
1656059440000|2022-06-24 08:30:40|556|555.6|556|555.6|556|555.6|556|555.6|2495
1656059450000|2022-06-24 08:30:50|556.2|555.8|556.2|555.8|556.2|555.8|556.2|555.8|0
1656059460000|2022-06-24 08:31:00||555.6||555.6||555.6||555.6|0
1656059470000|2022-06-24 08:31:10|556|555.8|556.2|555.8|556.2|556|556|555.6|6013
1656059550000|2022-06-24 08:32:30|||||||||1040
1656059570000|2022-06-24 08:32:50|556||556||556||556||4870
1656059580000|2022-06-24 08:33:00|556.2||556.2||556.2||556.2||1169
1656059590000|2022-06-24 08:33:10|556||556||556||556||12016
1656059600000|2022-06-24 08:33:20|556.2|555.6|556.2|555.6|556.2|555.8|556.2|555.6|2743
1656059610000|2022-06-24 08:33:30|556|555.8|556|555.6|556.2|555.8|556|555.6|2118
1656059670000|2022-06-24 08:34:30|556.2|555.8|557|556.6|557|556.6|556.2|555.8|38558
1656059680000|2022-06-24 08:34:40|557.2|556.8|557.2|556.8|557.4|557|557.2|556.6|20577
1656059690000|2022-06-24 08:34:50|557.4|557|557.2|556.8|557.4|557|557|556.8|23581
1656059700000|2022-06-24 08:35:00|557|556.6|556.8|556.4|557|556.6|556.6|556.4|20073
1656059710000|2022-06-24 08:35:10|557|556.6|557|556.6|557|556.6|557|556.6|6700
1656059730000|2022-06-24 08:35:30|556.8||557||557||556.8||4033
1656059740000|2022-06-24 08:35:40||556.8||556.6||556.8||556.6|184
1656059750000|2022-06-24 08:35:50|557.2|556.8|557.2|556.8|557.2|556.8|557.2|556.6|3911
1656059790000|2022-06-24 08:36:30|557.4|557|557.4|557|557.4|557|557.4|557|0
1656059800000|2022-06-24 08:36:40||557.2||557||557.2||557|0
1656059810000|2022-06-24 08:36:50||557.2||557||557.2||557|0
1656059830000|2022-06-24 08:37:10||557.2||557||557.2||557|0
1656059870000|2022-06-24 08:37:50|557.2|556.8|557|556.6|557.4|556.8|557|556.6|16007
1656059880000|2022-06-24 08:38:00|556.8||557||557.2||556.8||5353
1656059910000|2022-06-24 08:38:30|556.8||556.8||556.8||556.8||3631
1656059920000|2022-06-24 08:38:40||556.4||556.4||556.4||556.4|2768
1656059970000|2022-06-24 08:39:30|||||||||130
1656059990000|2022-06-24 08:39:50|557|556.6|557|556.6|557|556.6|557|556.6|11986
1656060000000|2022-06-24 08:40:00|556.8|556.8|557|556.6|557|556.8|556.8|556.6|3718
1656060010000|2022-06-24 08:40:10|556.8|556.4|556.8|556.4|556.8|556.4|556.8|556.4|9323
1656060020000|2022-06-24 08:40:20|556.6||556.6||556.6||556.6||2641
1656060030000|2022-06-24 08:40:30|556.8||556.8||556.8||556.8||1172
1656060040000|2022-06-24 08:40:40||556.6||556.6||556.6||556.6|0
1656060050000|2022-06-24 08:40:50|||||||||1056
1656060070000|2022-06-24 08:41:10|556.6|556.4|556.8|556.4|556.8|556.4|556.6|556.4|5019
1656060090000|2022-06-24 08:41:30|556.6|556.2|556.6|556.2|556.6|556.2|556.4|556|8472
1656060100000|2022-06-24 08:41:40||556.4||556.2||556.4||556.2|704
1656060120000|2022-06-24 08:42:00|556.4||556.4||556.4||556.4||0
1656060130000|2022-06-24 08:42:10|556.6||556.6||556.6||556.6||12118
1656060190000|2022-06-24 08:43:10|556.4|556|556|555.8|556.4|556.2|556|555.8|6915
1656060210000|2022-06-24 08:43:30|556.2||556.2||556.2||556.2||7961
1656060220000|2022-06-24 08:43:40|||||||||500
1656060240000|2022-06-24 08:44:00|||||||||2500
1656060250000|2022-06-24 08:44:10|556.4|556|556.6|556.2|556.6|556.2|556.4|555.8|4916
1656060260000|2022-06-24 08:44:20|556.4||556.4||556.4||556.4||0
1656060270000|2022-06-24 08:44:30|556.2|556|556.4|556|556.4|556|556.2|556|10640
1656060280000|2022-06-24 08:44:40|556.2|555.8|556.4|556|556.4|556|556.2|555.8|0
1656060290000|2022-06-24 08:44:50|556.2|555.8|556.2|555.8|556.2|555.8|556.2|555.8|0
1656060300000|2022-06-24 08:45:00|556.4|556|556.4|556|556.4|556|556.4|556|0
1656060310000|2022-06-24 08:45:10|556.6|556.2|556.6|556.2|556.6|556.4|556.6|556.2|9735
1656060320000|2022-06-24 08:45:20|556.4||556.6||556.6||556.4||0
1656060330000|2022-06-24 08:45:30|556.4|556.4|556.8|556.4|556.8|556.4|556.4|556.2|21892
1656060340000|2022-06-24 08:45:40|556.6|556.2|556.6|556.2|556.6|556.2|556.4|556|1875
1656060350000|2022-06-24 08:45:50|556.8|556.4|556.4|556|556.8|556.4|556.4|556|0
1656060360000|2022-06-24 08:46:00|556.2|555.8|556.4|556|556.4|556|556.2|555.8|0
1656060370000|2022-06-24 08:46:10|556.6|556.2|556.6|556.2|556.6|556.2|556.6|556.2|0
1656060420000|2022-06-24 08:47:00|556.4|556|556.6|556.2|556.6|556.2|556.4|556|17499
1656060430000|2022-06-24 08:47:10|556.8|556.4|556.4|556.2|556.8|556.6|556.4|556.2|23274
1656060450000|2022-06-24 08:47:30|556.2|556|556|555.6|556.2|556|556|555.6|10315
1656060490000|2022-06-24 08:48:10|555.8|555.4|556|555.6|556|555.6|555.8|555.4|5369
1656060500000|2022-06-24 08:48:20|556.2|555.8|556|555.8|556.2|556|556|555.6|15174
1656060510000|2022-06-24 08:48:30|556.2|555.6|556|555.8|556.2|555.8|556|555.6|10000
1656060520000|2022-06-24 08:48:40|556.2|555.6|556.2|555.8|556.2|555.8|556.2|555.6|2118
1656060530000|2022-06-24 08:48:50|556.4|556|556.4|556.2|556.4|556.2|556.4|556|12250
1656060540000|2022-06-24 08:49:00||556||556||556.2||556|2504
1656060570000|2022-06-24 08:49:30|556.2||556.2||556.2||556.2||1346
1656060610000|2022-06-24 08:50:10|556|555.8|555.8|555.6|556|555.8|555.8|555.6|15838
1656060620000|2022-06-24 08:50:20|555.6|555.2|555.8|555.6|555.8|555.6|555.6|555.2|4958
1656060630000|2022-06-24 08:50:30|555.6|555.4|555.8|555.4|555.8|555.4|555.6|555.2|1597
1656060660000|2022-06-24 08:51:00|||||||||150
1656060670000|2022-06-24 08:51:10|555.6||555.6||555.6||555.6||0
1656060680000|2022-06-24 08:51:20|555.8|555.6|555.8|555.6|555.8|555.6|555.8|555.4|9784
1656060690000|2022-06-24 08:51:30|556|555.8|556|555.8|556|555.8|556|555.8|4179
1656060700000|2022-06-24 08:51:40|556.2||556||556.2||556||98
1656060730000|2022-06-24 08:52:10||555.6||555.6||555.6||555.6|1297
1656060740000|2022-06-24 08:52:20|555.8|555.4|556|555.6|556|555.6|555.6|555.2|10446
1656060750000|2022-06-24 08:52:30|556.2|555.8|556.2|555.8|556.2|555.8|556.2|555.8|0
1656060760000|2022-06-24 08:52:40|556|555.6|556|555.8|556.2|555.8|556|555.6|246
1656060770000|2022-06-24 08:52:50|556.2|556|556.2|556|556.2|556|556.2|556|0
1656060780000|2022-06-24 08:53:00|556.4|556.2|556.4|556|556.4|556.2|556.2|556|653
1656060790000|2022-06-24 08:53:10||556.2||556||556.2||556|0
1656060800000|2022-06-24 08:53:20|556.2||556.2||556.2||556.2||0
1656060820000|2022-06-24 08:53:40|556|555.8|556|555.8|556.2|555.8|556|555.6|2891
1656060830000|2022-06-24 08:53:50|556.2|555.6|556.2|555.8|556.2|555.8|556|555.6|98
1656060840000|2022-06-24 08:54:00|556.4|556|556.4|556|556.4|556.2|556.2|556|14233
1656060850000|2022-06-24 08:54:10||556.2||556.2||556.2||556.2|123
1656060860000|2022-06-24 08:54:20|556.6|556.4|556.8|556.6|557|556.6|556.4|556.4|6403
1656060870000|2022-06-24 08:54:30|557|556.4|556.8|556.4|557|556.4|556.6|556.4|2270
1656060880000|2022-06-24 08:54:40|556.6||556.8||556.8||556.6||55724
1656060890000|2022-06-24 08:54:50|556.6|556.2|556.4|556.2|556.6|556.2|556.4|556|2777
1656060900000|2022-06-24 08:55:00|556.6|556.4|556.6|556.4|556.6|556.4|556.6|556.4|19
1656060930000|2022-06-24 08:55:30|556.8|556.6|557|556.8|557|556.8|556.8|556.6|2876
1656060940000|2022-06-24 08:55:40||556.6||556.8||556.8||556.6|974
1656060950000|2022-06-24 08:55:50||556.6||556.6||556.8||556.6|2142
1656060960000|2022-06-24 08:56:00||556.8||556.6||556.8||556.6|0
1656060970000|2022-06-24 08:56:10|557.2|556.8|557.2|557|557.4|557.2|557.2|556.8|10430
1656060980000|2022-06-24 08:56:20|557.4|557.2|557.4|557.2|557.6|557.2|557.2|557|123
1656061000000|2022-06-24 08:56:40|557.6||557.4||557.6||557.4||761
1656061010000|2022-06-24 08:56:50|557.6||557.4||557.6||557.4||671
1656061020000|2022-06-24 08:57:00|557.6|557.4|557.6|557.4|557.6|557.4|557.6|557.2|2467
1656061040000|2022-06-24 08:57:20|557.8|557.6|557.8|557.6|557.8|557.6|557.6|557.6|98
1656061100000|2022-06-24 08:58:20|558||557.8||558||557.8||2216
1656061150000|2022-06-24 08:59:10|558|557.8|558|557.8|558|557.8|558|557.8|358
1656061160000|2022-06-24 08:59:20|558.2||558||558.2||558||2216
1656061190000|2022-06-24 08:59:50|558.2|558|558.2|558|558.4|558|558.2|558|96
1656061220000|2022-06-24 09:00:20|558.4||558.2||558.4||558.2||98
1656061240000|2022-06-24 09:00:40|||||||||123
1656061250000|2022-06-24 09:00:50|558.4|558.2|558.4|558.2|558.4|558.2|558.2|558|3838
1656061260000|2022-06-24 09:01:00|558.2|558|558.8|558.4|558.8|558.6|558|557.8|45800
1656061270000|2022-06-24 09:01:10|558.6||558.6||558.6||558.6||1121
1656061280000|2022-06-24 09:01:20|||||||||853
1656061290000|2022-06-24 09:01:30||558.2||558.2||558.2||558.2|309
1656061300000|2022-06-24 09:01:40||558.4||558.4||558.4||558.2|9018
1656061310000|2022-06-24 09:01:50|558.8|558.6|558.6|558.4|558.8|558.6|558.6|558.2|4035
1656061320000|2022-06-24 09:02:00||558.2||558.4||558.4||558.2|6968
1656061330000|2022-06-24 09:02:10|558.8||558.8||558.8||558.8||0
1656061340000|2022-06-24 09:02:20||558.6||558.4||558.6||558.4|0
1656061360000|2022-06-24 09:02:40|558.6||558.6||558.6||558.6||0
1656061370000|2022-06-24 09:02:50|558.4|558.2|558.2|557.8|558.4|558.2|558|557.8|22772
1656061380000|2022-06-24 09:03:00|558||558.2||558.2||558||100
1656061400000|2022-06-24 09:03:20|558||558.2||558.2||558||0
1656061410000|2022-06-24 09:03:30|558||558||558||558||0
1656061420000|2022-06-24 09:03:40|557.8|557.6|557.8|557.4|557.8|557.6|557.6|557.4|22385
1656061430000|2022-06-24 09:03:50|557.6|557.2|557.6|557.2|557.6|557.2|557.4|557.2|4124
1656061460000|2022-06-24 09:04:20|557.8|557.4|557.6|557.4|557.8|557.4|557.6|557.2|0
1656061470000|2022-06-24 09:04:30||557.2||557.2||557.4||557.2|0
1656061480000|2022-06-24 09:04:40||557.4||557.2||557.4||557.2|0
1656061490000|2022-06-24 09:04:50||557.4||557.2||557.4||557.2|0
1656061500000|2022-06-24 09:05:00||557.4||557.2||557.4||557.2|688
1656061520000|2022-06-24 09:05:20|557.4|557.4|557.6|557.2|557.6|557.4|557.4|557.2|786
1656061530000|2022-06-24 09:05:30|557.4||557.6||557.6||557.4||593
1656061540000|2022-06-24 09:05:40||557.4||557.2||557.4||557.2|0
1656061550000|2022-06-24 09:05:50||557.4||557.2||557.4||557.2|0
1656061570000|2022-06-24 09:06:10||557.4||557.2||557.4||557.2|0
1656061580000|2022-06-24 09:06:20|557.4|557.4|557.8|557.4|557.8|557.4|557.4|557.4|3123
1656061600000|2022-06-24 09:06:40|558|557.6|558.4|558|558.4|558|558|557.4|1434
1656061630000|2022-06-24 09:07:10|558.6|558.2|558.6|558.2|558.8|558.4|558.6|558.2|2028
1656061640000|2022-06-24 09:07:20|558.8|558.4|558.8|558.4|558.8|558.6|558.6|558.2|1720
1656061650000|2022-06-24 09:07:30|558.6|558.6|558.6|558.4|558.6|558.6|558.6|558.4|3600
1656061660000|2022-06-24 09:07:40|558.8||558.8||558.8||558.6||0
1656061670000|2022-06-24 09:07:50|558.6||558.6||558.6||558.6||0
1656061680000|2022-06-24 09:08:00|558.8|558.6|559|558.6|559|558.8|558.8|558.4|9626
1656061690000|2022-06-24 09:08:10|558.8||559||559||558.8||1500
1656061700000|2022-06-24 09:08:20|558.8||559||559||558.8||1000
1656061710000|2022-06-24 09:08:30|558.8||559||559||558.8||0
1656061720000|2022-06-24 09:08:40|558.8||558.8||558.8||558.8||350
1656061730000|2022-06-24 09:08:50|558.6|558.4|558.8|558.4|558.8|558.4|558.6|558.4|13899
1656061740000|2022-06-24 09:09:00||558.6||558.6||558.6||558.6|752
1656061750000|2022-06-24 09:09:10|559||559||559||559||16078
1656061770000|2022-06-24 09:09:30|558.8|558.4|558.8|558.4|559|558.4|558.6|558.4|16873
1656061790000|2022-06-24 09:09:50|||||||||376
1656061800000|2022-06-24 09:10:00|559|558.6|559|558.6|559|558.6|558.8|558.4|8089
1656061810000|2022-06-24 09:10:10|558.8||558.8||559||558.8||0
1656061820000|2022-06-24 09:10:20|559|558.8|559.2|559|559.2|559|559|558.6|23861
1656061830000|2022-06-24 09:10:30|559.4|559.2|559.6|559.2|559.6|559.2|559.4|559.2|7303
1656061850000|2022-06-24 09:10:50|559.8|559.4|560.2|559.8|560.2|559.8|559.8|559.2|91370
1656061870000|2022-06-24 09:11:10|560||560.2||560.2||560||6416
1656061900000|2022-06-24 09:11:40|560|560|560.4|560|560.4|560|560|559.8|41942
1656061910000|2022-06-24 09:11:50|560.2|559.8|560.2|559.8|560.4|559.8|560|559.8|28159
1656061920000|2022-06-24 09:12:00|560.4||560.4||560.4||560.4||42090
1656061930000|2022-06-24 09:12:10|560.2||560.2||560.2||560.2||0
1656061940000|2022-06-24 09:12:20|560|559.6|560|559.8|560|559.8|559.8|559.6|16575
1656061950000|2022-06-24 09:12:30|559.8|559.6|560|559.8|560|559.8|559.8|559.6|21381
1656061970000|2022-06-24 09:12:50|||||||||2989
1656061990000|2022-06-24 09:13:10|||||||||1068
1656062000000|2022-06-24 09:13:20|560.2|560|560.2|560|560.2|560|560.2|560|1
1656062010000|2022-06-24 09:13:30|||||||||500
1656062030000|2022-06-24 09:13:50|560.4|560.2|560.4|560.2|560.4|560.2|560.4|560.2|4000
1656062040000|2022-06-24 09:14:00|560.6|560|560.6|560.2|560.8|560.6|560.6|560|22125
1656062080000|2022-06-24 09:14:40|560.4|560|560.2|559.8|560.4|560|560|559.8|5316
1656062090000|2022-06-24 09:14:50|560||560.2||560.2||560||24902
1656062100000|2022-06-24 09:15:00|560.4|560|560.4|560|560.4|560|560.4|560|6842
1656062110000|2022-06-24 09:15:10|560.6|560.2|560.6|560.2|560.6|560.2|560.6|560.2|0
1656062120000|2022-06-24 09:15:20|560.4||560.6||560.6||560.4||2143
1656062130000|2022-06-24 09:15:30|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560.4|5528
1656062170000|2022-06-24 09:16:10|560.6||560.6||560.6||560.6||0
1656062180000|2022-06-24 09:16:20|560.8||560.8||560.8||560.8||0
1656062240000|2022-06-24 09:17:20|||||||||1926
1656062250000|2022-06-24 09:17:30|||||||||2053
1656062270000|2022-06-24 09:17:50|561|560.6|560.8|560.4|561|560.6|560.8|560.4|5754
1656062300000|2022-06-24 09:18:20|561|560.6|561.2|560.8|561.2|561|560.8|560.4|10344
1656062320000|2022-06-24 09:18:40||561||561||561||561|0
1656062330000|2022-06-24 09:18:50||560.8||560.8||560.8||560.8|2982
1656062350000|2022-06-24 09:19:10|||||||||2776
1656062360000|2022-06-24 09:19:20||561||560.8||561||560.8|1585
1656062380000|2022-06-24 09:19:40||561||561||561||561|1134
1656062400000|2022-06-24 09:20:00||560.8||560.8||560.8||560.8|7809
1656062480000|2022-06-24 09:21:20|561|560|560.2|559.8|561|560.2|559.4|559.2|144076
1656062500000|2022-06-24 09:21:40|560|559.6|560|559.6|560|559.8|560|559.6|0
1656062520000|2022-06-24 09:22:00||559.8||559.8||559.8||559.6|709
1656062530000|2022-06-24 09:22:10|||||||||879
1656062540000|2022-06-24 09:22:20|||||||||200
1656062560000|2022-06-24 09:22:40|560.2|560|560.2|559.8|560.2|560|560.2|559.8|2818
1656062590000|2022-06-24 09:23:10|560.4|560|560.6|560.2|560.6|560.2|560.4|559.8|6380
1656062600000|2022-06-24 09:23:20|560.4||560.6||560.6||560.4||0
1656062630000|2022-06-24 09:23:50|560.4||560.6||560.6||560.4||0
1656062640000|2022-06-24 09:24:00|560.4|560|560.2|559.8|560.4|560.2|560|559.8|5466
1656062650000|2022-06-24 09:24:10||560||560||560||560|0
1656062680000|2022-06-24 09:24:40|560.4||560.4||560.4||560.2||8055
1656062690000|2022-06-24 09:24:50|||||||||500
1656062720000|2022-06-24 09:25:20|560.2|559.8|560.2|559.8|560.4|559.8|560.2|559.8|819
1656062780000|2022-06-24 09:26:20|||||||||4000
1656062810000|2022-06-24 09:26:50|560|559.6|560|559.6|560.2|559.8|559.6|559.2|18704
1656062820000|2022-06-24 09:27:00|560.2|559.8|560.2|559.8|560.2|559.8|560|559.6|0
1656062830000|2022-06-24 09:27:10|560||560.2||560.2||560||0
1656062840000|2022-06-24 09:27:20||560||560||560||559.8|0
1656062850000|2022-06-24 09:27:30||559.8||559.8||560||559.8|4834
1656062860000|2022-06-24 09:27:40||560||559.8||560||559.8|0
1656062870000|2022-06-24 09:27:50||560||559.8||560||559.8|757
1656062880000|2022-06-24 09:28:00|560||560||560||560||12705
1656062890000|2022-06-24 09:28:10|560.2||560.2||560.2||560.2||0
1656062970000|2022-06-24 09:29:30|560||560||560||560||0
1656062990000|2022-06-24 09:29:50|560.2||560||560.2||560||1018
1656063000000|2022-06-24 09:30:00|||||||||1000
1656063010000|2022-06-24 09:30:10|560.2|560|560.2|559.8|560.2|560|560|559.8|2863
1656063020000|2022-06-24 09:30:20|560||560.2||560.2||560||2500
1656063040000|2022-06-24 09:30:40|560||560||560||560||0
1656063050000|2022-06-24 09:30:50|560.2|560|560.2|559.8|560.2|560|560.2|559.8|18510
1656063060000|2022-06-24 09:31:00|560||560.2||560.2||560||400
1656063070000|2022-06-24 09:31:10|560||560.2||560.2||560||0
1656063080000|2022-06-24 09:31:20|560|559.6|560|559.6|560.2|559.8|559.8|559.6|5376
1656063090000|2022-06-24 09:31:30|560.2|559.8|560.2|559.8|560.2|559.8|560|559.6|0
1656063100000|2022-06-24 09:31:40|560|559.6|560.4|560|560.4|560|560|559.6|0
1656063110000|2022-06-24 09:31:50|560.2|559.8|560.4|560|560.4|560|560.2|559.8|0
1656063120000|2022-06-24 09:32:00|560.6|560.2|560.8|560.4|560.8|560.4|560.6|560.2|5765
1656063130000|2022-06-24 09:32:10|560.6||560.6||560.6||560.6||0
1656063160000|2022-06-24 09:32:40|560.8||560.8||560.8||560.8||1283
1656063190000|2022-06-24 09:33:10|561|560.6|561|560.6|561|560.6|560.8|560.4|0
1656063200000|2022-06-24 09:33:20||560.8||560.6||560.8||560.6|0
1656063210000|2022-06-24 09:33:30|561.2|560.8|561.2|560.8|561.2|560.8|561|560.6|3745
1656063220000|2022-06-24 09:33:40||561||560.8||561||560.8|123
1656063230000|2022-06-24 09:33:50||561||560.8||561||560.8|0
1656063240000|2022-06-24 09:34:00||561||561||561||560.8|0
1656063250000|2022-06-24 09:34:10|561|560.8|561.2|560.8|561.2|561|561|560.8|1900
1656063270000|2022-06-24 09:34:30|||||||||825
1656063290000|2022-06-24 09:34:50||561||561||561||561|12284
1656063300000|2022-06-24 09:35:00|561.4||561.4||561.4||561.4||700
1656063350000|2022-06-24 09:35:50|561.2||561.4||561.4||561.2||2788
1656063370000|2022-06-24 09:36:10|561.2|560.8|561.4|561|561.4|561|561|560.8|20929
1656063420000|2022-06-24 09:37:00||561.2||561.2||561.2||561.2|0
1656063430000|2022-06-24 09:37:10||561||561.2||561.2||561|4765
1656063440000|2022-06-24 09:37:20||561||561||561||561|17030
1656063500000|2022-06-24 09:38:20|561.2||561.4||561.4||561.2||11165
1656063530000|2022-06-24 09:38:50|561.2|560.8|561.2|560.8|561.2|560.8|561|560.8|9077
1656063540000|2022-06-24 09:39:00|||||||||1081
1656063550000|2022-06-24 09:39:10||561||560.8||561||560.8|757
1656063580000|2022-06-24 09:39:40|561||561||561||561||0
1656063590000|2022-06-24 09:39:50|561.2|560.6|561|560.6|561.2|560.6|560.8|560.6|7687
1656063600000|2022-06-24 09:40:00|560.8|560.4|560.4|560|560.8|560.4|560.4|560|9546
1656063610000|2022-06-24 09:40:10|560.6|560.2|560.4|560|560.6|560.2|560.4|560|0
1656063620000|2022-06-24 09:40:20|560.2||560.4||560.4||560.2||0
1656063630000|2022-06-24 09:40:30|560.2||560.2||560.4||560.2||0
1656063650000|2022-06-24 09:40:50||559.8||560||560||559.8|89105
1656063690000|2022-06-24 09:41:30|560.4|560.2|560.8|560.4|560.8|560.4|560.4|560|10565
1656063700000|2022-06-24 09:41:40|560.6||560.8||560.8||560.6||0
1656063750000|2022-06-24 09:42:30|560.6||560.6||560.6||560.6||0
1656063760000|2022-06-24 09:42:40|560.8||560.8||560.8||560.8||1000
1656063770000|2022-06-24 09:42:50|561|560.6|561|560.6|561|560.8|561|560.6|2800
1656063800000|2022-06-24 09:43:20|561.2|560.8|561.2|561|561.4|561|561.2|560.8|6000
1656063810000|2022-06-24 09:43:30|561.4|561.2|561.4|561|561.4|561.2|561.4|561|2778
1656063830000|2022-06-24 09:43:50|561.6|561.2|561.6|561.2|561.6|561.2|561.6|561.2|23
1656063840000|2022-06-24 09:44:00|561.8|561.4|561.8|561.6|562|561.8|561.8|561.4|12497
1656063850000|2022-06-24 09:44:10|562||562||562||562||0
1656063860000|2022-06-24 09:44:20|561.8||562||562||561.8||99
1656063870000|2022-06-24 09:44:30|561.8|561.4|561.8|561.4|562|561.4|561.6|561.4|7883
1656063880000|2022-06-24 09:44:40|561.6||561.8||561.8||561.6||0
1656063890000|2022-06-24 09:44:50||561.6||561.4||561.6||561.4|0
1656063900000|2022-06-24 09:45:00||561.6||561.4||561.6||561.4|0
1656063910000|2022-06-24 09:45:10||561.6||561.4||561.6||561.4|0
1656063930000|2022-06-24 09:45:30||561.6||561.4||561.6||561.4|1917
1656063960000|2022-06-24 09:46:00|561.6|561.6|561.8|561.4|561.8|561.6|561.6|561.4|1052
1656063970000|2022-06-24 09:46:10|561.6|561.2|561.4|561.2|561.6|561.2|561.4|561.2|6384
1656063990000|2022-06-24 09:46:30|561.6|561.4|561.8|561.4|561.8|561.6|561.6|561.4|6832
1656064000000|2022-06-24 09:46:40|561.6|561.6|561.8|561.4|561.8|561.6|561.6|561.4|14525
1656064020000|2022-06-24 09:47:00|561.6|561.2|561.4|561.2|561.6|561.2|561.4|561.2|8145
1656064030000|2022-06-24 09:47:10|561.6|561.4|561.8|561.4|561.8|561.4|561.6|561.4|0
1656064040000|2022-06-24 09:47:20|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561.2|0
1656064050000|2022-06-24 09:47:30|562|561.6|562|561.6|562|561.6|562|561.6|0
1656064080000|2022-06-24 09:48:00|561.8||562||562||561.8||0
1656064090000|2022-06-24 09:48:10|||||||||1358
1656064120000|2022-06-24 09:48:40|561.8||561.8||561.8||561.8||0
1656064130000|2022-06-24 09:48:50|561.6|561.4|561.6|561.4|561.6|561.4|561.6|561.4|16725
1656064140000|2022-06-24 09:49:00|561.8|561.6|561.8|561.4|561.8|561.6|561.8|561.4|4263
1656064150000|2022-06-24 09:49:10||561.6||561.6||561.6||561.4|1900
1656064160000|2022-06-24 09:49:20|562|561.4|562|561.6|562|561.6|562|561.4|0
1656064190000|2022-06-24 09:49:50|561.8||561.8||561.8||561.8||0
1656064200000|2022-06-24 09:50:00|562||562||562||561.8||1721
1656064210000|2022-06-24 09:50:10|561.8|561.4|561.6|561.4|561.8|561.4|561.6|561.4|10810
1656064220000|2022-06-24 09:50:20|561.8||561.8||561.8||561.8||0
1656064300000|2022-06-24 09:51:40|561.6||561.6||561.6||561.6||0
1656064320000|2022-06-24 09:52:00|561.4|561.2|561.4|561.2|561.6|561.2|561.4|561.2|32099
1656064330000|2022-06-24 09:52:10||561||561.2||561.2||561|18791
1656064340000|2022-06-24 09:52:20||561||561||561||561|0
1656064360000|2022-06-24 09:52:40|561.2||561.2||561.4||561.2||0
1656064370000|2022-06-24 09:52:50||560.8||560.8||560.8||560.8|2636
1656064390000|2022-06-24 09:53:10|561|560.6|561|560.6|561|560.6|560.8|560.4|3852
1656064410000|2022-06-24 09:53:30|560.8|560.4|561|560.6|561|560.6|560.8|560.4|5655
1656064420000|2022-06-24 09:53:40|560.8||560.8||560.8||560.8||401
1656064430000|2022-06-24 09:53:50|560.6|560.4|560.8|560.4|560.8|560.4|560.6|560.4|1824
1656064480000|2022-06-24 09:54:40||560.6||560.4||560.6||560.4|0
1656064490000|2022-06-24 09:54:50|560.6||560.8||560.8||560.6||0
1656064500000|2022-06-24 09:55:00|||||||||4500
1656064520000|2022-06-24 09:55:20|560.6|560.2|560.8|560.4|560.8|560.6|560.6|560.2|5982
1656064530000|2022-06-24 09:55:30|560.6||560.8||560.8||560.6||2500
1656064540000|2022-06-24 09:55:40|||||||||8904
1656064560000|2022-06-24 09:56:00||560.6||560.6||560.6||560.6|0
1656064570000|2022-06-24 09:56:10||560.4||560.4||560.4||560.4|1787
1656064580000|2022-06-24 09:56:20|560.6||560.8||560.8||560.6||4822
1656064590000|2022-06-24 09:56:30|560.6|560.6|560.6|560.4|560.8|560.6|560.6|560.4|11811
1656064600000|2022-06-24 09:56:40|560.8|560.6|561|560.6|561|560.6|560.8|560.6|7795
1656064610000|2022-06-24 09:56:50|560.8||561||561||560.8||0
1656064620000|2022-06-24 09:57:00||560.8||560.8||560.8||560.8|0
1656064630000|2022-06-24 09:57:10|561.2|561|561.6|561.2|561.6|561.4|561.2|561|10439
1656064640000|2022-06-24 09:57:20|||||||||1000
1656064650000|2022-06-24 09:57:30|561.4||561.4||561.4||561.4||8013
1656064660000|2022-06-24 09:57:40|||||||||11994
1656064670000|2022-06-24 09:57:50|561.2|561|561.2|561|561.2|561|561.2|561|2282
1656064680000|2022-06-24 09:58:00|561.4|561.2|561.4|561.2|561.4|561.2|561.4|561.2|4142
1656064700000|2022-06-24 09:58:20|||||||||3743
1656064710000|2022-06-24 09:58:30|||||||||180
1656064730000|2022-06-24 09:58:50|561.6|561.4|561.8|561.4|561.8|561.4|561.6|561.4|2200
1656064740000|2022-06-24 09:59:00||561.6||561.6||561.6||561.6|816
1656064750000|2022-06-24 09:59:10|||||||||300
1656064760000|2022-06-24 09:59:20|562|561.8|562|561.8|562|561.8|562|561.8|4284
1656064790000|2022-06-24 09:59:50|562.2|562|562.4|562.2|562.4|562.2|562|561.8|26001
1656064820000|2022-06-24 10:00:20|562.2|562|562.2|562|562.4|562|562.2|561.8|1970
1656064850000|2022-06-24 10:00:50|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562|1718
1656064870000|2022-06-24 10:01:10||562.4||562.2||562.4||562.2|0
1656064880000|2022-06-24 10:01:20|562.8|562.4|562.8|562.4|562.8|562.4|562.6|562.2|98
1656064890000|2022-06-24 10:01:30|563|562.6|562.8|562.6|563|562.6|562.8|562.6|2717
1656064900000|2022-06-24 10:01:40|563||563||563||562.8||1852
1656064920000|2022-06-24 10:02:00|563.2|562.8|563|562.6|563.2|563|563|562.6|41317
1656064940000|2022-06-24 10:02:20|562.8||563||563||562.8||21
1656064950000|2022-06-24 10:02:30|563.2|562.8|563.6|563.4|563.8|563.6|563.2|562.8|44819
1656064960000|2022-06-24 10:02:40|563.8||563.6||563.8||563.6||4624
1656064980000|2022-06-24 10:03:00|563.4|563.2|563.4|563.2|563.4|563.2|563.4|563.2|3365
1656064990000|2022-06-24 10:03:10|563.6|563.4|563.6|563.2|563.6|563.4|563.6|563.2|5656
1656065040000|2022-06-24 10:04:00|563.4|563.4|563.4|563.2|563.6|563.4|563.4|563.2|3625
1656065060000|2022-06-24 10:04:20|563.6|563.4|563.6|563.2|563.6|563.4|563.6|563.2|4020
1656065070000|2022-06-24 10:04:30|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|0
1656065080000|2022-06-24 10:04:40||563.6||563.6||563.6||563.4|0
1656065090000|2022-06-24 10:04:50||563.4||563.4||563.6||563.4|0
1656065100000|2022-06-24 10:05:00|563.6|563.6|563.8|563.4|563.8|563.6|563.6|563.4|16201
1656065130000|2022-06-24 10:05:30||563.6||563.4||563.6||563.4|0
1656065150000|2022-06-24 10:05:50|564|563.6|563.8|563.6|564|563.6|563.8|563.4|15607
1656065160000|2022-06-24 10:06:00|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|2563
1656065170000|2022-06-24 10:06:10||563.6||563.4||563.6||563.4|0
1656065210000|2022-06-24 10:06:50||563.6||563.6||563.6||563.4|0
1656065220000|2022-06-24 10:07:00||563.4||563.6||563.6||563.4|2973
1656065230000|2022-06-24 10:07:10|564|563.8|564|563.8|564|563.8|563.8|563.6|2299
1656065240000|2022-06-24 10:07:20|||||||||2689
1656065250000|2022-06-24 10:07:30|563.8|563.6|564.2|563.8|564.2|564|563.8|563.6|22589
1656065260000|2022-06-24 10:07:40|564.4|564|564.2|564|564.4|564.2|564.2|564|4097
1656065270000|2022-06-24 10:07:50|564.4||564.4||564.4||564.4||0
1656065280000|2022-06-24 10:08:00|564.6|564.2|564.6|564.2|564.6|564.2|564.4|564.2|3769
1656065290000|2022-06-24 10:08:10|564.4||564.6||564.6||564.4||1783
1656065320000|2022-06-24 10:08:40|564.4|564.4|563.8|563.6|564.6|564.4|563.8|563.6|64664
1656065330000|2022-06-24 10:08:50|564|563.4|564|563.6|564|563.6|564|563.4|5845
1656065340000|2022-06-24 10:09:00|564.2|563.8|564.2|563.8|564.2|564|564.2|563.6|2118
1656065360000|2022-06-24 10:09:20|564|564|564.4|564|564.4|564|564|563.8|3162
1656065370000|2022-06-24 10:09:30|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1656065380000|2022-06-24 10:09:40|564.8|564.4|564.8|564.6|565|564.6|564.8|564.4|19240
1656065390000|2022-06-24 10:09:50|||||||||280
1656065400000|2022-06-24 10:10:00|565|564.8|565|564.8|565|564.8|565|564.6|123
1656065410000|2022-06-24 10:10:10|564.8|564.6|565|564.6|565|564.6|564.8|564.6|3881
1656065430000|2022-06-24 10:10:30|564.8|564.4|564.4|564|565|564.4|564.4|564|38001
1656065440000|2022-06-24 10:10:40|564.2||564.2||564.2||564.2||2118
1656065450000|2022-06-24 10:10:50|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|4729
1656065460000|2022-06-24 10:11:00|564.6||564.6||564.6||564.6||605
1656065470000|2022-06-24 10:11:10|564.4|564|564.4|564|564.4|564|564.4|564|0
1656065490000|2022-06-24 10:11:30|565.2|564.2|565.6|565.2|565.6|565.4|564.8|564|134778
1656065500000|2022-06-24 10:11:40|565.8|565.4|565.6|565.4|565.8|565.6|565.6|565.4|10309
1656065510000|2022-06-24 10:11:50|||||||||2580
1656065520000|2022-06-24 10:12:00|565.4|565.2|565.2|565|565.4|565.2|565.2|565|76466
1656065530000|2022-06-24 10:12:10|565.4|565.2|565.6|565.2|565.6|565.2|565.4|565.2|9000
1656065540000|2022-06-24 10:12:20|565.8|565.4|565.8|565.4|565.8|565.4|565.6|565.4|954
1656065550000|2022-06-24 10:12:30|565.6|565.6|565.6|565.2|565.6|565.6|565.6|565.2|5308
1656065560000|2022-06-24 10:12:40|566|565.4|565.8|565.6|566|565.6|565.8|565.2|37446
1656065570000|2022-06-24 10:12:50||565.4||565.4||565.4||565.4|2077
1656065600000|2022-06-24 10:13:20|566.2|565.6|566.6|566.2|566.8|566.4|566.2|565.4|64228
1656065610000|2022-06-24 10:13:30|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.4|98
1656065650000|2022-06-24 10:14:10|566.6|566.2|566.6|566.2|566.8|566.2|566.4|566.2|12856
1656065700000|2022-06-24 10:15:00|566.8|566.4|567.2|566.8|567.2|566.8|566.8|566.2|26482
1656065710000|2022-06-24 10:15:10|567.4|567|567.4|566.8|567.4|567|567.4|566.8|2762
1656065720000|2022-06-24 10:15:20||567||567||567||566.8|0
1656065740000|2022-06-24 10:15:40|567.6|567.2|567.4|567.2|567.6|567.2|567.4|567.2|2216
1656065750000|2022-06-24 10:15:50|567.6|567|567.6|567|567.6|567.2|567.6|567|0
1656065760000|2022-06-24 10:16:00||567.2||567.2||567.2||567.2|0
1656065770000|2022-06-24 10:16:10|567.4|567|567.6|567.2|567.6|567.4|567.4|567|7639
1656065780000|2022-06-24 10:16:20|||||||||88
1656065790000|2022-06-24 10:16:30||567.4||567.4||567.4||567.4|0
1656065820000|2022-06-24 10:17:00||567.2||567.2||567.4||567.2|6548
1656065830000|2022-06-24 10:17:10||567.4||567.4||567.4||567.4|0
1656065840000|2022-06-24 10:17:20|||||||||3224
1656065850000|2022-06-24 10:17:30|||||||||816
1656065860000|2022-06-24 10:17:40|||||||||3012
1656065870000|2022-06-24 10:17:50|||||||||3125
1656065880000|2022-06-24 10:18:00|||||||||3034
1656065890000|2022-06-24 10:18:10|567.4|567.2|566.4|566|567.8|567.4|566.4|566|95015
1656065900000|2022-06-24 10:18:20|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566|9836
1656065910000|2022-06-24 10:18:30|566.4|566|566.4|566|566.4|566|566.4|566|0
1656065960000|2022-06-24 10:19:20|566.2||566.4||566.4||566.2||0
1656065970000|2022-06-24 10:19:30|566.2||566.4||566.4||566.2||0
1656065990000|2022-06-24 10:19:50|566.2||566.2||566.2||566.2||0
1656066000000|2022-06-24 10:20:00|566.4|565.8|565.8|565.4|566.4|565.8|565.8|565.4|16319
1656066010000|2022-06-24 10:20:10||565.6||565.6||565.6||565.6|0
1656066020000|2022-06-24 10:20:20||565.4||565.4||565.4||565.4|1386
1656066030000|2022-06-24 10:20:30||565.6||565.4||565.6||565.4|1092
1656066050000|2022-06-24 10:20:50|565.6|565.2|565.6|565.2|565.6|565.4|565.6|565.2|5077
1656066060000|2022-06-24 10:21:00||565.4||565.2||565.4||565.2|0
1656066070000|2022-06-24 10:21:10|565.4||565.4||565.4||565.4||0
1656066090000|2022-06-24 10:21:30||565||565||565||565|5515
1656066130000|2022-06-24 10:22:10|565.2|564.8|565.2|564.8|565.4|565|565.2|564.8|31060
1656066150000|2022-06-24 10:22:30|565|565|565.4|565|565.4|565|565|564.8|5303
1656066160000|2022-06-24 10:22:40|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|5125
1656066170000|2022-06-24 10:22:50|565.8|565.4|566.2|565.8|566.2|565.8|565.8|565.4|7250
1656066180000|2022-06-24 10:23:00|566.4||566.2||566.4||566.2||0
1656066190000|2022-06-24 10:23:10|566.4||566.2||566.4||566.2||0
1656066220000|2022-06-24 10:23:40|566||566.2||566.2||566||0
1656066230000|2022-06-24 10:23:50|566|565.6|566|565.6|566|565.6|566|565.6|2007
1656066250000|2022-06-24 10:24:10|566.2|565.8|566.4|566|566.4|566|566.2|565.8|3503
1656066260000|2022-06-24 10:24:20|566.2|566.2|566.6|566.2|566.6|566.2|566.2|566|66
1656066270000|2022-06-24 10:24:30|566.4|566|566.2|565.8|566.6|566|566.2|565.8|2442
1656066280000|2022-06-24 10:24:40|566|565.6|566|565.6|566|565.8|566|565.6|2174
1656066300000|2022-06-24 10:25:00|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|0
1656066340000|2022-06-24 10:25:40|566|565.6|565.8|565.4|566|565.8|565.8|565.4|1108
1656066350000|2022-06-24 10:25:50|566|565.6|566|565.6|566.2|565.8|566|565.6|375
1656066360000|2022-06-24 10:26:00|566.2|565.8|566.2|565.8|566.2|566|566.2|565.8|0
1656066370000|2022-06-24 10:26:10|566|566|566.2|565.8|566.2|566|566|565.8|2500
1656066390000|2022-06-24 10:26:30|566.4|566|566.4|566|566.4|566.2|566.4|566|2404
1656066400000|2022-06-24 10:26:40||566.2||566||566.2||566|0
1656066410000|2022-06-24 10:26:50|566.2||566.4||566.4||566.2||0
1656066440000|2022-06-24 10:27:20|566.2|565.8|566.2|565.8|566.2|565.8|566|565.6|5674
1656066450000|2022-06-24 10:27:30|566|565.6|566|565.6|566|565.8|566|565.6|0
1656066460000|2022-06-24 10:27:40|566.2|565.8|566|565.6|566.2|565.8|566|565.6|3500
1656066480000|2022-06-24 10:28:00|566.2|565.8|566.2|565.8|566.2|565.8|566|565.6|0
1656066490000|2022-06-24 10:28:10|566.4|566|566.2|565.8|566.4|566|566.2|565.8|1091
1656066500000|2022-06-24 10:28:20|566.4|566|566.4|566|566.4|566|566.2|565.8|0
1656066510000|2022-06-24 10:28:30|566.6|566.2|566.2|565.8|566.6|566.2|566.2|565.8|0
1656066520000|2022-06-24 10:28:40|566||566.2||566.2||566||0
1656066530000|2022-06-24 10:28:50|566||566||566.2||566||0
1656066550000|2022-06-24 10:29:10||565.6||565.6||565.8||565.6|1700
1656066560000|2022-06-24 10:29:20|||||||||2000
1656066590000|2022-06-24 10:29:50|||||||||1000
1656066630000|2022-06-24 10:30:30|566.2|565.8|566.4|566|566.4|566|566.2|565.6|2439
1656066640000|2022-06-24 10:30:40|566.2|565.8|566.2|565.8|566.4|566|566.2|565.8|10000
1656066650000|2022-06-24 10:30:50|566|565.6|566|565.6|566.2|565.8|565.8|565.6|19982
1656066670000|2022-06-24 10:31:10|565.8|565.4|565.8|565.6|565.8|565.6|565.6|565.4|3411
1656066680000|2022-06-24 10:31:20|565.6|565.4|565.4|565|565.6|565.6|565.4|565|21929
1656066720000|2022-06-24 10:32:00|565.6|565.2|565.6|565.2|565.6|565.4|565.6|565.2|13936
1656066730000|2022-06-24 10:32:10|565.4||565.6||565.6||565.4||1398
1656066780000|2022-06-24 10:33:00||565.4||565.2||565.4||565.2|400
1656066800000|2022-06-24 10:33:20|565.8|565.4|565.8|565.4|566|565.8|565.8|565.4|18307
1656066810000|2022-06-24 10:33:30|566|565.6|565.8|565.4|566|565.6|565.8|565.4|5037
1656066830000|2022-06-24 10:33:50||565.6||565.4||565.6||565.4|0
1656066840000|2022-06-24 10:34:00|||||||||2040
1656066870000|2022-06-24 10:34:30|566|565.6|566|565.6|566|565.6|566|565.6|0
1656066880000|2022-06-24 10:34:40|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|14118
1656066900000|2022-06-24 10:35:00|565.6|565.2|565.6|565.2|565.6|565.4|565.4|565.2|12377
1656066920000|2022-06-24 10:35:20|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|3562
1656066930000|2022-06-24 10:35:30|566|565.6|565.8|565.4|566|565.6|565.8|565.4|5161
1656066940000|2022-06-24 10:35:40|||||||||8456
1656066960000|2022-06-24 10:36:00|565.6||565.6||565.6||565.6||0
1656066970000|2022-06-24 10:36:10|565.8|565.2|565.8|565.4|566|565.6|565.8|565.2|11284
1656066980000|2022-06-24 10:36:20|565.6|565.2|565.6|565.2|565.8|565.4|565.6|565.2|11919
1656066990000|2022-06-24 10:36:30|565.4||565.4||565.4||565.4||0
1656067000000|2022-06-24 10:36:40|565.6|565.4|565.6|565.2|565.8|565.4|565.6|565.2|16000
1656067050000|2022-06-24 10:37:30|565.8|565.4|565.6|565.2|566|565.6|565.6|565.2|26521
1656067140000|2022-06-24 10:39:00|565.8|565.4|566.4|566|566.4|566|565.8|565.2|97436
1656067150000|2022-06-24 10:39:10|566.2|566.2|566|565.6|566.4|566.2|566|565.6|2023
1656067160000|2022-06-24 10:39:20|566.2|565.8|566.2|565.8|566.2|565.8|566.2|565.6|2118
1656067280000|2022-06-24 10:41:20|566|565.6|565.4|565|566|565.6|565.4|565|6313
1656067290000|2022-06-24 10:41:30||565.2||565||565.2||565|0
1656067300000|2022-06-24 10:41:40|565.6|565.2|565.6|565.2|565.6|565.4|565.6|565.2|4621
1656067350000|2022-06-24 10:42:30|565.4|565|565.4|565|565.6|565.4|565.4|565|10999
1656067370000|2022-06-24 10:42:50||565.2||565||565.2||565|0
1656067380000|2022-06-24 10:43:00||565.2||565||565.2||565|200
1656067390000|2022-06-24 10:43:10|565.2|564.8|565.2|564.8|565.2|565|565|564.8|26335
1656067430000|2022-06-24 10:43:50|565.4|565|565.6|565.2|565.8|565.4|565.4|565|6901
1656067460000|2022-06-24 10:44:20|565.8|565.4|565.6|565.4|565.8|565.4|565.6|565.4|0
1656067480000|2022-06-24 10:44:40|565.8||565.8||565.8||565.8||3037
1656067500000|2022-06-24 10:45:00|566|565.6|565.8|565.6|566|565.6|565.8|565.6|683
1656067510000|2022-06-24 10:45:10|566||565.8||566||565.8||0
1656067530000|2022-06-24 10:45:30|566|565.4|565.8|565.4|566|565.4|565.8|565.4|2502
1656067550000|2022-06-24 10:45:50||565.6||565.6||565.6||565.6|0
1656067560000|2022-06-24 10:46:00|566|565.8|566|565.6|566|565.8|566|565.6|352
1656067570000|2022-06-24 10:46:10|566.2|565.8|566|565.6|566.2|565.8|566|565.6|0
1656067580000|2022-06-24 10:46:20|566.2|565.8|566|565.8|566.2|565.8|566|565.6|0
1656067590000|2022-06-24 10:46:30|566.2||566.2||566.2||566.2||0
1656067600000|2022-06-24 10:46:40|566||566||566||566||0
1656067620000|2022-06-24 10:47:00|566.2|566|566.4|566|566.4|566|566.2|566|8007
1656067630000|2022-06-24 10:47:10|566.6|566.2|566.6|566.2|566.6|566.2|566.4|566|0
1656067650000|2022-06-24 10:47:30|566.8|566.4|566.6|566.4|566.8|566.4|566.4|566.2|2480
1656067660000|2022-06-24 10:47:40|566.8||566.6||566.8||566.6||0
1656067680000|2022-06-24 10:48:00|566.4|566.2|566.4|566.2|566.4|566.2|566.4|566.2|3
1656067690000|2022-06-24 10:48:10|||||||||745
1656067720000|2022-06-24 10:48:40|566.2|566|566.4|566|566.4|566.2|566.2|566|5425
1656067730000|2022-06-24 10:48:50|566.6|566.2|566.8|566.4|566.8|566.4|566.6|566|7664
1656067740000|2022-06-24 10:49:00|566.6|566.2|566.6|566.2|566.6|566.2|566.4|566.2|0
1656067750000|2022-06-24 10:49:10|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.2|0
1656067760000|2022-06-24 10:49:20|566.6|566.2|566.6|566.2|566.8|566.4|566.6|566.2|0
1656067770000|2022-06-24 10:49:30|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.2|0
1656067790000|2022-06-24 10:49:50|566.6||566.8||566.8||566.6||0
1656067800000|2022-06-24 10:50:00|566.6||566.6||566.8||566.6||2000
1656067810000|2022-06-24 10:50:10|566.4|566.2|566.6|566.2|566.6|566.2|566.4|566.2|2158
1656067820000|2022-06-24 10:50:20|566.8|566.4|566.6|566.2|566.8|566.4|566.6|566.2|1487
1656067830000|2022-06-24 10:50:30|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|1000
1656067860000|2022-06-24 10:51:00|566.6||566.8||566.8||566.6||123471
1656067910000|2022-06-24 10:51:50|566.6||566.6||566.6||566.6||0
1656067920000|2022-06-24 10:52:00|566.8||566.8||566.8||566.8||1378
1656068010000|2022-06-24 10:53:30|567|566.6|567|566.6|567|566.6|566.8|566.6|1098
1656068020000|2022-06-24 10:53:40|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|846
1656068040000|2022-06-24 10:54:00||566.6||566.4||566.6||566.4|1032
1656068050000|2022-06-24 10:54:10||566.6||566.6||566.6||566.6|0
1656068060000|2022-06-24 10:54:20|567|566.8|567.4|567|567.4|567|566.8|566.6|7456
1656068070000|2022-06-24 10:54:30||567.2||567.2||567.2||567.2|0
1656068090000|2022-06-24 10:54:50|567.6||567.4||567.6||567.4||98
1656068100000|2022-06-24 10:55:00|567.6||567.6||567.6||567.6||0
1656068120000|2022-06-24 10:55:20|567.4||567.4||567.4||567.4||0
1656068130000|2022-06-24 10:55:30|567.2|567|567.2|566.8|567.4|567|567.2|566.8|11863
1656068140000|2022-06-24 10:55:40|||||||||4500
1656068150000|2022-06-24 10:55:50||567||566.8||567||566.8|3801
1656068160000|2022-06-24 10:56:00|567|566.6|566.2|565.8|567.2|566.6|566.2|565.6|41016
1656068170000|2022-06-24 10:56:10|566|565.6|566|565.6|566|565.6|566|565.6|0
1656068190000|2022-06-24 10:56:30|565.8|565.4|565.8|565.4|565.8|565.4|565.6|565.4|4298
1656068210000|2022-06-24 10:56:50|||||||||1693
1656068230000|2022-06-24 10:57:10|566|565.6|565.8|565.4|566|565.8|565.8|565.4|10962
1656068240000|2022-06-24 10:57:20|565.6|565.6|565.6|565.2|565.8|565.6|565.6|565.2|2901
1656068250000|2022-06-24 10:57:30|565.8|565.4|565.6|565.2|565.8|565.4|565.6|565.2|14199
1656068260000|2022-06-24 10:57:40|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|0
1656068290000|2022-06-24 10:58:10|566|565.6|565.6|565.2|566|565.6|565.6|565.2|22028
1656068300000|2022-06-24 10:58:20||565.4||565.2||565.4||565.2|5000
1656068320000|2022-06-24 10:58:40|565.8|565.4|566|565.6|566|565.6|565.6|565.2|6733
1656068330000|2022-06-24 10:58:50|566.2|565.8|566|565.6|566.2|565.8|566|565.6|5013
1656068340000|2022-06-24 10:59:00|566.2|565.8|566|565.6|566.2|565.8|566|565.6|3606
1656068370000|2022-06-24 10:59:30|566.2|565.8|566.4|566|566.4|566|566.2|565.8|11215
1656068380000|2022-06-24 10:59:40|566.2|565.8|566|565.6|566.2|565.8|566|565.6|9997
1656068390000|2022-06-24 10:59:50|566.2|565.8|567.2|566.8|567.2|567|566.2|565.6|46555
1656068400000|2022-06-24 11:00:00|567|566.6|567|566.6|567.2|566.8|566.6|566.4|5701
1656068410000|2022-06-24 11:00:10|567.2||567.2||567.2||567.2||200
1656068420000|2022-06-24 11:00:20|567|566.8|567|566.6|567.2|566.8|566.8|566.6|3632
1656068440000|2022-06-24 11:00:40|566.8|566.4|566.4|566|566.8|566.4|566.4|566|20293
1656068450000|2022-06-24 11:00:50|566.6|566.2|566.6|566.2|566.8|566.2|566.6|566.2|2169
1656068460000|2022-06-24 11:01:00|566.8||566.6||566.8||566.6||0
1656068470000|2022-06-24 11:01:10|||||||||700
1656068480000|2022-06-24 11:01:20|566.4|566|566.4|566|566.6|566.2|566.2|566|5929
1656068490000|2022-06-24 11:01:30|566.6|566.2|566.6|566.2|566.8|566.4|566.6|566.2|233
1656068500000|2022-06-24 11:01:40|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.4|0
1656068510000|2022-06-24 11:01:50|566.6|566.2|567|566.8|567|566.8|566.4|566|4595
1656068520000|2022-06-24 11:02:00|||||||||371
1656068530000|2022-06-24 11:02:10|567.2||567.2||567.2||567.2||2991
1656068540000|2022-06-24 11:02:20|567||567||567.2||567||0
1656068550000|2022-06-24 11:02:30|567.2||567.2||567.2||567.2||3004
1656068570000|2022-06-24 11:02:50|567||567||567||567||0
1656068580000|2022-06-24 11:03:00|566.8|566.6|567|566.6|567.2|566.8|566.8|566.4|8415
1656068590000|2022-06-24 11:03:10|567.2|566.8|567|566.6|567.2|566.8|567|566.6|13461
1656068600000|2022-06-24 11:03:20|566.8||566.8||567||566.8||0
1656068610000|2022-06-24 11:03:30|566.6|566.4|566.8|566.4|566.8|566.6|566.6|566.4|23631
1656068640000|2022-06-24 11:04:00||566.6||566.6||566.6||566.4|2367
1656068650000|2022-06-24 11:04:10|567|566.8|567.2|566.8|567.2|566.8|567|566.8|1390
1656068660000|2022-06-24 11:04:20||567||567||567||567|217
1656068670000|2022-06-24 11:04:30|||||||||300
1656068700000|2022-06-24 11:05:00|567.4||567.4||567.4||567.4||1745
1656068710000|2022-06-24 11:05:10||567.2||567||567.2||567|1600
1656068720000|2022-06-24 11:05:20|567.2||567.2||567.2||567.2||100
1656068730000|2022-06-24 11:05:30||566.8||566.8||566.8||566.8|0
1656068750000|2022-06-24 11:05:50|567.4|567|567.2|566.8|567.4|567|567.2|566.8|2
1656068810000|2022-06-24 11:06:50|567|566.6|566.2|566|567.2|566.6|566.2|566|32552
1656068820000|2022-06-24 11:07:00|566.4|566.2|566.8|566.4|566.8|566.4|566.4|566.2|8044
1656068830000|2022-06-24 11:07:10|567|566.6|567.2|566.8|567.2|566.8|567|566.6|2559
1656068870000|2022-06-24 11:07:50|567||567||567||567||0
1656068900000|2022-06-24 11:08:20|||||||||35
1656068910000|2022-06-24 11:08:30|567.2|567|567.2|566.8|567.2|567|567.2|566.8|8892
1656068920000|2022-06-24 11:08:40||567||566.8||567||566.8|0
1656068930000|2022-06-24 11:08:50|||||||||2999
1656068940000|2022-06-24 11:09:00|567||567||567||567||2973
1656068950000|2022-06-24 11:09:10||566.6||566.6||566.6||566.6|18171
1656068960000|2022-06-24 11:09:20|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|0
1656068980000|2022-06-24 11:09:40|||||||||170
1656068990000|2022-06-24 11:09:50||566.6||566.4||566.6||566.4|1593
1656069100000|2022-06-24 11:11:40||566.6||566.6||566.6||566.6|2737
1656069130000|2022-06-24 11:12:10|567|566.4|567.2|567|567.4|567.2|567|566.4|141801
1656069140000|2022-06-24 11:12:20|567.4|566.8|567.2|566.8|567.4|566.8|567|566.8|15709
1656069150000|2022-06-24 11:12:30|567.4|567|567.6|567.2|567.6|567.2|567.4|567|12931
1656069160000|2022-06-24 11:12:40|567.8|567.4|567.8|567.4|567.8|567.6|567.8|567.4|1591
1656069170000|2022-06-24 11:12:50|||||||||3232
1656069180000|2022-06-24 11:13:00|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|4922
1656069190000|2022-06-24 11:13:10|||||||||3027
1656069200000|2022-06-24 11:13:20|567.4|567.4|567.4|567|567.6|567.4|567.4|567|20351
1656069240000|2022-06-24 11:14:00|567.2|566.8|567.4|567|567.4|567|567.2|566.8|35
1656069260000|2022-06-24 11:14:20|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|1536
1656069270000|2022-06-24 11:14:30|567|566.6|567|566.6|567|566.6|567|566.6|0
1656069300000|2022-06-24 11:15:00|566.8||566.8||566.8||566.8||0
1656069320000|2022-06-24 11:15:20|567|566.8|567|566.6|567|566.8|567|566.6|8532
1656069430000|2022-06-24 11:17:10|566.8|566.4|566.8|566.4|567|566.4|566.6|566.2|7483
1656069440000|2022-06-24 11:17:20|||||||||123471
1656069450000|2022-06-24 11:17:30|567|566.6|567.2|566.8|567.2|566.8|567|566.4|11070
1656069470000|2022-06-24 11:17:50|567|567|566.8|566.4|567.2|567|566.8|566.4|41985
1656069480000|2022-06-24 11:18:00|567|566.6|567.4|567|567.4|567|567|566.4|1000
1656069490000|2022-06-24 11:18:10|567.6|567.2|567.4|567|567.6|567.2|567.4|567|7090
1656069500000|2022-06-24 11:18:20||567.2||567||567.2||567|4994
1656069510000|2022-06-24 11:18:30|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|5248
1656069540000|2022-06-24 11:19:00||567||567||567||567|0
1656069570000|2022-06-24 11:19:30|||||||||1731
1656069580000|2022-06-24 11:19:40|||||||||355
1656069590000|2022-06-24 11:19:50|567.4|566.8|567.2|566.8|567.4|567|567.2|566.8|4816
1656069600000|2022-06-24 11:20:00|567|566.6|567|566.6|567|566.6|567|566.6|0
1656069610000|2022-06-24 11:20:10|566.8|566.4|566.6|566.2|567|566.4|566.4|566.2|20860
1656069720000|2022-06-24 11:22:00||566.4||566.4||566.4||566.4|0
1656069740000|2022-06-24 11:22:20|566.4|566.2|566.6|566.2|566.8|566.4|566.4|566.2|12301
1656069750000|2022-06-24 11:22:30|566.8|566.4|567|566.6|567|566.6|566.6|566.4|4060
1656069800000|2022-06-24 11:23:20|566.8||566.8||566.8||566.8||0
1656069820000|2022-06-24 11:23:40|567||567||567||567||0
1656069850000|2022-06-24 11:24:10|566.8|566.4|566.8|566.4|567|566.6|566.6|566.2|4030
1656069860000|2022-06-24 11:24:20|567|566.6|566.8|566.4|567|566.6|566.8|566.4|1193
1656069890000|2022-06-24 11:24:50|566.6||566.6||566.6||566.6||0
1656069900000|2022-06-24 11:25:00|566.4|566.2|566.6|566.2|566.6|566.2|566.4|566.2|4546
1656069950000|2022-06-24 11:25:50|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|0
1656070010000|2022-06-24 11:26:50|566.6||566.8||566.8||566.6||2863
1656070090000|2022-06-24 11:28:10|566.6|566.2|566.4|566|566.8|566.2|566.4|566|6431
1656070110000|2022-06-24 11:28:30|566.2||566.4||566.4||566.2||0
1656070120000|2022-06-24 11:28:40|566.2|565.8|566.2|565.8|566.2|565.8|566.2|565.8|1790
1656070130000|2022-06-24 11:28:50||566||566||566||566|0
1656070150000|2022-06-24 11:29:10|566.4||566.4||566.4||566.4||820
1656070170000|2022-06-24 11:29:30|566.6|566.2|566.6|566.2|566.6|566.2|566.4|566|8432
1656070180000|2022-06-24 11:29:40||566.4||566.2||566.4||566.2|435
1656070200000|2022-06-24 11:30:00||566.4||566.2||566.4||566.2|0
1656070210000|2022-06-24 11:30:10||566.4||566.2||566.4||566.2|0
1656070270000|2022-06-24 11:31:10|566.4|566.4|566.6|566.4|566.6|566.4|566.4|566.2|1505
1656070280000|2022-06-24 11:31:20||566.2||566.4||566.4||566.2|1191
1656070320000|2022-06-24 11:32:00|566.4|566.2|566.4|566|566.4|566.2|566|565.8|14702
1656070330000|2022-06-24 11:32:10|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566.2|0
1656070360000|2022-06-24 11:32:40|566.4|566|566.4|566|566.4|566|566.4|566|0
1656070410000|2022-06-24 11:33:30|566.2||566.4||566.4||566.2||0
1656070420000|2022-06-24 11:33:40|566.2||566.2||566.4||566.2||0
1656070430000|2022-06-24 11:33:50|566.4|565.8|566.2|565.8|566.4|565.8|566|565.8|5241
1656070440000|2022-06-24 11:34:00|566|565.6|565.8|565.6|566.2|565.6|565.8|565.6|0
1656070450000|2022-06-24 11:34:10|566||565.8||566||565.8||0
1656070470000|2022-06-24 11:34:30||565.4||565.4||565.4||565.4|0
1656070490000|2022-06-24 11:34:50|565.6|565.6|565.8|565.4|565.8|565.6|565.6|565.4|3396
1656070500000|2022-06-24 11:35:00|565.6||565.8||565.8||565.6||1356
1656070510000|2022-06-24 11:35:10|565.6||565.8||565.8||565.6||0
1656070520000|2022-06-24 11:35:20|565.6||565.8||565.8||565.6||10621
1656070530000|2022-06-24 11:35:30|||||||||1701
1656070540000|2022-06-24 11:35:40|565.6||565.8||565.8||565.6||0
1656070560000|2022-06-24 11:36:00|566|565.6|566|565.6|566|565.6|566|565.6|3771
1656070580000|2022-06-24 11:36:20|565.8||566||566||565.8||801
1656070590000|2022-06-24 11:36:30|566.2|565.8|566.2|565.8|566.2|565.8|566|565.6|1760
1656070600000|2022-06-24 11:36:40|566|565.6|566.2|565.8|566.2|565.8|566|565.6|0
1656070610000|2022-06-24 11:36:50|566.4|566|566.4|566|566.4|566|566.4|566|0
1656070620000|2022-06-24 11:37:00|566.2|565.8|566.4|566|566.4|566|566|565.8|1782
1656070640000|2022-06-24 11:37:20|566.2|565.8|566.2|565.8|566.4|565.8|566.2|565.8|3888
1656070650000|2022-06-24 11:37:30|||||||||500
1656070660000|2022-06-24 11:37:40|566.4|566|566.4|566|566.4|566|566.4|566|0
1656070670000|2022-06-24 11:37:50|566.2||566.4||566.4||566.2||3000
1656070700000|2022-06-24 11:38:20|566.2|565.8|566|565.6|566.2|565.8|565.8|565.6|8498
1656070720000|2022-06-24 11:38:40|565.8||565.8||565.8||565.8||0
1656070730000|2022-06-24 11:38:50|566||566||566||566||0
1656070750000|2022-06-24 11:39:10|565.8|565.4|565.8|565.6|566|565.6|565.6|565.4|11013
1656070770000|2022-06-24 11:39:30|||||||||1341
1656070780000|2022-06-24 11:39:40||565.4||565.4||565.4||565.4|1951
1656070790000|2022-06-24 11:39:50|565.6||565.8||565.8||565.6||0
1656070800000|2022-06-24 11:40:00|565.6||565.6||565.8||565.6||0
1656070840000|2022-06-24 11:40:40||565.2||565.2||565.2||565.2|3949
1656070860000|2022-06-24 11:41:00|565.4||565.6||565.6||565.4||8411
1656070870000|2022-06-24 11:41:10|565.8|565.4|565.6|565.2|565.8|565.4|565.6|565.2|2767
1656070880000|2022-06-24 11:41:20|565.8|565.4|565.6|565.2|565.8|565.4|565.6|565.2|32
1656070910000|2022-06-24 11:41:50|565.4||565.4||565.4||565.4||0
1656070920000|2022-06-24 11:42:00|565.6|565.4|565.6|565.2|565.6|565.4|565.6|565.2|42
1656070930000|2022-06-24 11:42:10|565.8|565.4|566|565.6|566|565.6|565.8|565.2|13630
1656070950000|2022-06-24 11:42:30||565.8||565.6||565.8||565.6|1000
1656070970000|2022-06-24 11:42:50|565.8|565.8|566|565.6|566|565.8|565.8|565.6|7335
1656070990000|2022-06-24 11:43:10|565.8||566||566||565.8||0
1656071000000|2022-06-24 11:43:20|565.8|565.4|565.6|565.4|566|565.4|565.6|565.4|8406
1656071010000|2022-06-24 11:43:30||565.2||565.4||565.4||565.2|0
1656071030000|2022-06-24 11:43:50||565.2||565.2||565.2||565.2|5
1656071040000|2022-06-24 11:44:00||565.4||565.2||565.4||565.2|0
1656071060000|2022-06-24 11:44:20|565.4|565|565.6|565.2|565.6|565.2|565.4|565|5499
1656071080000|2022-06-24 11:44:40|565.4|565|565.4|565|565.6|565.2|565.4|565|1965
1656071090000|2022-06-24 11:44:50||565.2||565||565.2||565|0
1656071130000|2022-06-24 11:45:30||565.2||565||565.2||565|0
1656071150000|2022-06-24 11:45:50|565.2||565.2||565.2||565.2||12024
1656071170000|2022-06-24 11:46:10|565.4||565.4||565.4||565.4||200
1656071200000|2022-06-24 11:46:40|565.2|564.8|565.2|564.8|565.4|564.8|565|564.8|20897
1656071240000|2022-06-24 11:47:20|565.4|565|565.2|564.8|565.4|565|565.2|564.8|0
1656071260000|2022-06-24 11:47:40|565||565.2||565.2||565||0
1656071270000|2022-06-24 11:47:50|||||||||1000
1656071300000|2022-06-24 11:48:20|565|564.6|564.8|564.4|565|564.6|564.6|564.4|14754
1656071310000|2022-06-24 11:48:30|564.6||564.6||564.8||564.6||0
1656071330000|2022-06-24 11:48:50|||||||||12217
1656071340000|2022-06-24 11:49:00|||||||||4375
1656071370000|2022-06-24 11:49:30|564.8|564.6|565.2|565|565.2|565|564.8|564.4|60156
1656071380000|2022-06-24 11:49:40|||||||||839
1656071390000|2022-06-24 11:49:50||564.8||564.8||564.8||564.8|0
1656071400000|2022-06-24 11:50:00|565||565.2||565.2||565||0
1656071420000|2022-06-24 11:50:20|||||||||750
1656071460000|2022-06-24 11:51:00|565||565||565||565||4500
1656071470000|2022-06-24 11:51:10|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|19347
1656071510000|2022-06-24 11:51:50||564.6||564.4||564.6||564.4|0
1656071530000|2022-06-24 11:52:10||564.6||564.4||564.6||564.4|0
1656071550000|2022-06-24 11:52:30|564.6|564.2|564.4|564|564.8|564.2|564.4|564|26030
1656071560000|2022-06-24 11:52:40|||||||||2061
1656071610000|2022-06-24 11:53:30||564.2||564.2||564.2||564.2|1843
1656071630000|2022-06-24 11:53:50||564||564||564||564|5193
1656071640000|2022-06-24 11:54:00|564.2|563.8|564|563.6|564.2|563.8|564|563.6|12821
1656071650000|2022-06-24 11:54:10|563.8||564||564||563.8||3500
1656071680000|2022-06-24 11:54:40|563.8||563.8||564||563.8||1467
1656071710000|2022-06-24 11:55:10|||||||||3997
1656071720000|2022-06-24 11:55:20|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|12866
1656071730000|2022-06-24 11:55:30|563.6||563.6||563.6||563.6||0
1656071770000|2022-06-24 11:56:10|563.8|563.6|564|563.6|564|563.6|563.8|563.6|4515
1656071820000|2022-06-24 11:57:00|||||||||1912
1656071830000|2022-06-24 11:57:10|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|0
1656071840000|2022-06-24 11:57:20|564|563.6|564|563.8|564.2|563.8|564|563.6|0
1656071850000|2022-06-24 11:57:30||563.6||563.8||563.8||563.6|0
1656071860000|2022-06-24 11:57:40||563.6||563.8||563.8||563.6|0
1656071890000|2022-06-24 11:58:10|564.2|564|564.2|563.8|564.2|564|564.2|563.8|2736
1656071910000|2022-06-24 11:58:30|564.4|564|564.4|564|564.4|564|564.4|564|0
1656071930000|2022-06-24 11:58:50||564.2||564.2||564.2||564|3700
1656071940000|2022-06-24 11:59:00||564||564.2||564.2||564|0
1656071960000|2022-06-24 11:59:20|564.2|564|564.4|564|564.4|564|564.2|564|9409
1656071970000|2022-06-24 11:59:30|564.2||564.2||564.4||564.2||0
1656071980000|2022-06-24 11:59:40|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|5190
1656071990000|2022-06-24 11:59:50||564||564.2||564.2||564|9342
1656072010000|2022-06-24 12:00:10|||||||||3968
1656072040000|2022-06-24 12:00:40|||||||||315
1656072070000|2022-06-24 12:01:10|||||||||1770
1656072080000|2022-06-24 12:01:20||564||564||564||564|106270
1656072090000|2022-06-24 12:01:30||564.2||564.2||564.2||564.2|0
1656072110000|2022-06-24 12:01:50|564.6|564.4|566.2|566|566.2|566|564.6|564.2|111709
1656072120000|2022-06-24 12:02:00|566|565.8|565.8|565.6|566|565.8|565.8|565.6|15839
1656072160000|2022-06-24 12:02:40|565.6|565.4|565.4|565.2|565.6|565.4|565.4|565.2|2967
1656072170000|2022-06-24 12:02:50|565.6||565.6||565.6||565.6||3460
1656072190000|2022-06-24 12:03:10||565.4||565.2||565.4||565.2|0
1656072200000|2022-06-24 12:03:20|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|2698
1656072250000|2022-06-24 12:04:10||565.6||565.6||565.6||565.4|1000
1656072260000|2022-06-24 12:04:20|566|565.4|566.2|565.8|566.2|566|566|565.4|8586
1656072310000|2022-06-24 12:05:10|566|565.6|565.8|565.6|566|565.6|565.8|565.6|3562
1656072330000|2022-06-24 12:05:30|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.2|1602
1656072340000|2022-06-24 12:05:40|||||||||71
1656072360000|2022-06-24 12:06:00|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|1948
1656072370000|2022-06-24 12:06:10|565.6|565.4|565.8|565.4|566|565.6|565.6|565.4|13276
1656072410000|2022-06-24 12:06:50|566|565.6|566|565.8|566|565.8|566|565.6|266
1656072420000|2022-06-24 12:07:00|566.2||566.2||566.2||566.2||0
1656072430000|2022-06-24 12:07:10||566||565.8||566||565.8|6728
1656072440000|2022-06-24 12:07:20|566.4|566|566.2|565.8|566.4|566|566.2|565.8|0
1656072470000|2022-06-24 12:07:50|566||566||566||566||92
1656072490000|2022-06-24 12:08:10|565.8|565.6|565.8|565.4|565.8|565.6|565.8|565.4|1073
1656072550000|2022-06-24 12:09:10|565.6|565.2|565.8|565.4|565.8|565.4|565.6|565.2|3540
1656072580000|2022-06-24 12:09:40||565.6||565.6||565.6||565.6|0
1656072590000|2022-06-24 12:09:50|566|565.4|566|565.6|566|565.6|566|565.4|2641
1656072620000|2022-06-24 12:10:20|566.2|565.8|566.4|566|566.4|566|566.2|565.6|2911
1656072640000|2022-06-24 12:10:40|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566|0
1656072660000|2022-06-24 12:11:00||566.4||566.4||566.4||566.2|200
1656072680000|2022-06-24 12:11:20||566.2||566.2||566.2||566.2|0
1656072730000|2022-06-24 12:12:10|566.4|566|566.4|566|566.4|566|566.4|566|850
1656072780000|2022-06-24 12:13:00|566.2||566.4||566.4||566.2||4164
1656072790000|2022-06-24 12:13:10|566.6|566.2|566.6|566.2|566.6|566.2|566.6|566.2|0
1656072800000|2022-06-24 12:13:20|566.4|566|566.6|566|566.6|566.2|566.4|566|0
1656072810000|2022-06-24 12:13:30|566.4||566.4||566.4||566.4||0
1656072830000|2022-06-24 12:13:50|566.2|565.8|566.2|565.8|566.4|566|566|565.6|22916
1656072840000|2022-06-24 12:14:00|566|565.6|566|565.6|566|565.6|566|565.6|375
1656072860000|2022-06-24 12:14:20|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|462
1656072880000|2022-06-24 12:14:40|565.6||565.6||565.6||565.6||1500
1656072890000|2022-06-24 12:14:50|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|495
1656072900000|2022-06-24 12:15:00||565||565.2||565.2||565|6274
1656072920000|2022-06-24 12:15:20|565.6||565.6||565.6||565.6||2344
1656072930000|2022-06-24 12:15:30|565.4|565|565.4|565|565.4|565|565.4|565|0
1656073050000|2022-06-24 12:17:30|565.2|565.2|565.8|565.4|565.8|565.4|565|564.8|59463
1656073070000|2022-06-24 12:17:50|566|565.6|566|565.6|566|565.6|566|565.6|0
1656073080000|2022-06-24 12:18:00|566.2|565.8|566.2|565.8|566.2|565.8|566|565.8|1811
1656073090000|2022-06-24 12:18:10|566|565.6|566|565.6|566|565.6|566|565.6|0
1656073110000|2022-06-24 12:18:30|565.8||565.8||565.8||565.8||0
1656073120000|2022-06-24 12:18:40||565.4||565.4||565.4||565.4|1781
1656073130000|2022-06-24 12:18:50|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|2131
1656073140000|2022-06-24 12:19:00|565.4||565.6||565.6||565.4||709
1656073170000|2022-06-24 12:19:30|565.8|565.4|565.6|565.2|565.8|565.4|565.6|565.2|0
1656073180000|2022-06-24 12:19:40|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|4783
1656073190000|2022-06-24 12:19:50|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|710
1656073220000|2022-06-24 12:20:20|565.4||565.4||565.4||565.4||0
1656073230000|2022-06-24 12:20:30|565.2|565|565.2|565|565.4|565|565.2|565|3021
1656073240000|2022-06-24 12:20:40|565.4||565.4||565.4||565.4||0
1656073270000|2022-06-24 12:21:10|565.2||565.4||565.4||565.2||0
1656073290000|2022-06-24 12:21:30|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.8|1499
1656073300000|2022-06-24 12:21:40|565||565.2||565.2||565||1000
1656073360000|2022-06-24 12:22:40|565|564.6|564.8|564.6|565|564.6|564.8|564.6|4440
1656073410000|2022-06-24 12:23:30|565|564.8|565|564.6|565|564.8|565|564.6|10539
1656073440000|2022-06-24 12:24:00||564.8||564.6||564.8||564.6|4683
1656073450000|2022-06-24 12:24:10|564.8|564.4|564.6|564.2|564.8|564.4|564.6|564.2|9714
1656073480000|2022-06-24 12:24:40|564.8|564.4|564.6|564.2|564.8|564.6|564.6|564.2|4686
1656073490000|2022-06-24 12:24:50|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.4|0
1656073520000|2022-06-24 12:25:20||564.6||564.6||564.6||564.6|2000
1656073530000|2022-06-24 12:25:30|565|564.8|564.8|564.6|565|564.8|564.8|564.6|3000
1656073540000|2022-06-24 12:25:40|565||565||565||565||2746
1656073550000|2022-06-24 12:25:50||564.8||564.6||564.8||564.6|1785
1656073560000|2022-06-24 12:26:00|565.2|564.8|564.8|564.6|565.2|564.8|564.8|564.4|68172
1656073590000|2022-06-24 12:26:30|||||||||800
1656073610000|2022-06-24 12:26:50|564.6|564.4|564.4|564.2|564.6|564.4|564.4|564.2|249
1656073620000|2022-06-24 12:27:00|564.6||564.4||564.6||564.4||389
1656073640000|2022-06-24 12:27:20|564.6|564.4|564.6|564.2|564.6|564.4|564.6|564.2|9324
1656073680000|2022-06-24 12:28:00|||||||||2
1656073710000|2022-06-24 12:28:30|564.4|564|564.4|564|564.6|564.2|564.4|564|3925
1656073720000|2022-06-24 12:28:40|564.6|564.2|564.6|564.2|564.6|564.2|564.4|564.2|1344
1656073740000|2022-06-24 12:29:00|564.4|564|564.4|564|564.4|564.2|564.4|564|1296
1656073750000|2022-06-24 12:29:10|564.2||564.2||564.2||564.2||0
1656073780000|2022-06-24 12:29:40|564|563.8|564|563.6|564.2|563.8|564|563.6|2077
1656073790000|2022-06-24 12:29:50|563.8||563.8||563.8||563.8||0
1656073800000|2022-06-24 12:30:00|564|563.4|563.8|563.4|564|563.8|563.6|563.4|15044
1656073850000|2022-06-24 12:30:50|563.6||563.6||563.6||563.6||0
1656073860000|2022-06-24 12:31:00|563.8||563.8||563.8||563.8||4592
1656073870000|2022-06-24 12:31:10||563.6||563.4||563.6||563.4|1010
1656073930000|2022-06-24 12:32:10||563.6||563.6||563.6||563.6|0
1656073940000|2022-06-24 12:32:20|||||||||1000
1656073950000|2022-06-24 12:32:30|564|563.8|564.2|564|564.2|564|564|563.8|8474
1656073960000|2022-06-24 12:32:40|564.4|564.2|564|563.8|564.4|564.2|564|563.8|28441
1656073980000|2022-06-24 12:33:00|564.2|563.6|564.2|563.8|564.2|563.8|564.2|563.6|9830
1656074000000|2022-06-24 12:33:20||564||563.8||564||563.8|3459
1656074010000|2022-06-24 12:33:30|564.4|564|564.4|564|564.4|564|564.2|563.8|5147
1656074030000|2022-06-24 12:33:50|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|0
1656074050000|2022-06-24 12:34:10|564.4|564|564.2|563.8|564.4|564|564.2|563.8|5597
1656074060000|2022-06-24 12:34:20||564||563.8||564||563.8|2012
1656074070000|2022-06-24 12:34:30||564||564||564||563.8|4194
1656074080000|2022-06-24 12:34:40|564|563.8|564|563.8|564.2|563.8|564|563.8|1878
1656074090000|2022-06-24 12:34:50|564.2||564.2||564.2||564||100
1656074110000|2022-06-24 12:35:10||564||564||564||564|0
1656074130000|2022-06-24 12:35:30|564.4|564.2|564.6|564.2|564.6|564.2|564.4|564.2|2947
1656074140000|2022-06-24 12:35:40|564.4||564.6||564.6||564.4||300
1656074150000|2022-06-24 12:35:50|564.4|564.4|564.6|564.2|564.6|564.4|564.4|564.2|150
1656074160000|2022-06-24 12:36:00|564.4||564.6||564.6||564.4||0
1656074250000|2022-06-24 12:37:30|564.4|564|564.4|564.2|564.6|564.2|564.4|564|533
1656074260000|2022-06-24 12:37:40|564.6||564.4||564.6||564.4||622
1656074270000|2022-06-24 12:37:50|564.2|564|564.4|564|564.4|564|564.2|564|728
1656074280000|2022-06-24 12:38:00||564.2||564.2||564.2||564|0
1656074290000|2022-06-24 12:38:10||564||564||564||564|0
1656074340000|2022-06-24 12:39:00||564.2||564.2||564.2||564.2|0
1656074350000|2022-06-24 12:39:10|564.6|564.4|564.8|564.6|564.8|564.6|564.6|564.4|13302
1656074360000|2022-06-24 12:39:20|||||||||200
1656074370000|2022-06-24 12:39:30||564.4||564.6||564.6||564.4|115
1656074380000|2022-06-24 12:39:40||564.4||564.4||564.4||564.4|2241
1656074390000|2022-06-24 12:39:50|||||||||2300
1656074440000|2022-06-24 12:40:40||564.6||564.6||564.6||564.6|0
1656074450000|2022-06-24 12:40:50|565|564.8|565|564.8|565|564.8|565|564.8|1714
1656074460000|2022-06-24 12:41:00||564.6||564.8||564.8||564.6|0
1656074480000|2022-06-24 12:41:20|565.2|565|565.2|564.8|565.4|565|565.2|564.8|15289
1656074500000|2022-06-24 12:41:40|565.4|565|565.4|565.2|565.4|565.2|565.4|565|1742
1656074510000|2022-06-24 12:41:50||565||565||565||565|0
1656074530000|2022-06-24 12:42:10||565.2||565.2||565.2||565.2|0
1656074540000|2022-06-24 12:42:20||565||565.2||565.2||565|738
1656074550000|2022-06-24 12:42:30||565||565.2||565.2||565|0
1656074560000|2022-06-24 12:42:40||565||565||565||565|0
1656074590000|2022-06-24 12:43:10|565.2|564.8|565.2|564.8|565.2|564.8|565|564.8|4225
1656074620000|2022-06-24 12:43:40|565|564.6|565|564.6|565|564.6|565|564.6|2701
1656074630000|2022-06-24 12:43:50|564.8|564.4|564.8|564.4|565|564.4|564.8|564.4|2845
1656074640000|2022-06-24 12:44:00|565|564.6|565|564.6|565|564.6|565|564.4|0
1656074650000|2022-06-24 12:44:10|564.8||564.8||564.8||564.8||0
1656074660000|2022-06-24 12:44:20|565||565||565||565||0
1656074680000|2022-06-24 12:44:40|564.8||565||565||564.8||0
1656074700000|2022-06-24 12:45:00|564.8||564.8||565||564.8||6694
1656074730000|2022-06-24 12:45:30|564.6|564.4|564.4|564.2|564.6|564.4|564.4|564.2|2172
1656074750000|2022-06-24 12:45:50|||||||||3100
1656074760000|2022-06-24 12:46:00|||||||||185206
1656074770000|2022-06-24 12:46:10|564.2|564|564.2|564|564.2|564|564.2|564|1632
1656074780000|2022-06-24 12:46:20|564|563.8|564|563.6|564.2|563.8|564|563.6|3563
1656074850000|2022-06-24 12:47:30|563.8|563.4|563.8|563.4|564|563.4|563.8|563.4|1926
1656074870000|2022-06-24 12:47:50|563.6|563.2|563.8|563.4|563.8|563.4|563.4|563.2|2893
1656074890000|2022-06-24 12:48:10|563.6|563.2|563.6|563.4|563.6|563.4|563.4|563.2|2850
1656074900000|2022-06-24 12:48:20|563.4|563.2|563.4|563|563.4|563.2|563.4|563|10
1656074910000|2022-06-24 12:48:30|563.2|562.8|563|562.6|563.2|563|562.8|562.6|25573
1656074920000|2022-06-24 12:48:40|563.2|562.8|563.2|563|563.4|563|563.2|562.8|8447
1656074930000|2022-06-24 12:48:50|563.4|562.8|563.2|562.8|563.4|563|563.2|562.8|0
1656074940000|2022-06-24 12:49:00||563||563||563||562.8|0
1656074950000|2022-06-24 12:49:10|563.4|563.2|563|562.6|563.4|563.2|563|562.6|19145
1656074960000|2022-06-24 12:49:20|563.2|562.8|563|562.6|563.2|562.8|563|562.6|0
1656074970000|2022-06-24 12:49:30|562.8|562.4|562.8|562.4|563|562.6|562.8|562.4|400
1656074980000|2022-06-24 12:49:40||562.6||562.6||562.6||562.6|0
1656074990000|2022-06-24 12:49:50|563|562.8|563.2|562.8|563.2|563|563|562.8|1038
1656075010000|2022-06-24 12:50:10|563|562.6|563|562.6|563|562.6|562.8|562.4|1024
1656075040000|2022-06-24 12:50:40|562.8|562.8|563|562.6|563|562.8|562.8|562.6|848
1656075060000|2022-06-24 12:51:00|562.8||562.8||562.8||562.8||0
1656075070000|2022-06-24 12:51:10|563|562.8|563.4|563.2|563.6|563.2|563|562.8|4089
1656075100000|2022-06-24 12:51:40||563||563||563||563|118
1656075140000|2022-06-24 12:52:20||563.2||563.2||563.2||563.2|0
1656075150000|2022-06-24 12:52:30|||||||||100
1656075180000|2022-06-24 12:53:00||563||563||563||563|0
1656075190000|2022-06-24 12:53:10||563.2||563.2||563.2||563|0
1656075200000|2022-06-24 12:53:20||563||563.2||563.2||563|0
1656075210000|2022-06-24 12:53:30||563||563||563||563|0
1656075230000|2022-06-24 12:53:50||563.2||563.2||563.2||563.2|0
1656075250000|2022-06-24 12:54:10|563.6|563.4|563.6|563.4|563.6|563.4|563.6|563.4|6125
1656075260000|2022-06-24 12:54:20|563.8||563.6||563.8||563.6||0
1656075270000|2022-06-24 12:54:30|563.8||563.6||563.8||563.6||0
1656075280000|2022-06-24 12:54:40|563.8||563.8||563.8||563.8||0
1656075290000|2022-06-24 12:54:50|563.6|563.2|563.4|563|563.8|563.2|563.4|563|775
1656075300000|2022-06-24 12:55:00|563.2||563.2||563.2||563.2||0
1656075310000|2022-06-24 12:55:10|563.4|563.2|563.4|563|563.4|563.2|563.4|563|1413
1656075320000|2022-06-24 12:55:20|563.2||563.2||563.2||563.2||0
1656075330000|2022-06-24 12:55:30|563.4|563.2|563.6|563.2|563.6|563.2|563.4|563.2|201
1656075340000|2022-06-24 12:55:40|563.4|563|563.4|563|563.6|563|563.4|563|0
1656075350000|2022-06-24 12:55:50|563.6|563.2|563.6|563.4|563.6|563.4|563.6|563.2|600
1656075360000|2022-06-24 12:56:00|563.8|563.6|563.6|563.4|563.8|563.6|563.6|563.4|2891
1656075410000|2022-06-24 12:56:50|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.4|2334
1656075420000|2022-06-24 12:57:00|564|563.8|563.8|563.4|564|563.8|563.8|563.4|25248
1656075500000|2022-06-24 12:58:20||563.6||563.4||563.6||563.4|1000
1656075510000|2022-06-24 12:58:30|||||||||4500
1656075520000|2022-06-24 12:58:40|563.6|563.6|563.8|563.4|563.8|563.6|563.6|563.4|3906
1656075540000|2022-06-24 12:59:00||563.6||563.6||563.6||563.6|479
1656075560000|2022-06-24 12:59:20|564|563.8|564.2|563.8|564.2|563.8|564|563.8|7542
1656075570000|2022-06-24 12:59:30|564|564|564|563.8|564|564|564|563.8|750
1656075580000|2022-06-24 12:59:40|564.2|563.6|564|563.6|564.2|563.6|564|563.6|1577
1656075690000|2022-06-24 13:01:30||563.8||563.6||563.8||563.6|0
1656075700000|2022-06-24 13:01:40||563.8||563.6||563.8||563.6|636
1656075720000|2022-06-24 13:02:00|564.2|563.8|564.2|563.8|564.2|564|564.2|563.6|7220
1656075750000|2022-06-24 13:02:30||564||564||564||564|50
1656075760000|2022-06-24 13:02:40|564|563.8|564|563.8|564|563.8|564|563.8|618
1656075770000|2022-06-24 13:02:50||563.6||563.6||563.8||563.6|5
1656075820000|2022-06-24 13:03:40||563.8||563.6||563.8||563.6|2127
1656075840000|2022-06-24 13:04:00||563.8||563.6||563.8||563.6|5550
1656075870000|2022-06-24 13:04:30||563.8||563.8||563.8||563.8|0
1656075880000|2022-06-24 13:04:40|564.2|564|564.2|563.8|564.2|564|564.2|563.8|6058
1656075910000|2022-06-24 13:05:10|564|563.6|564|563.6|564|563.6|564|563.6|1663
1656075920000|2022-06-24 13:05:20|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|0
1656075960000|2022-06-24 13:06:00|564|563.6|564|563.6|564.2|563.6|564|563.6|555
1656075990000|2022-06-24 13:06:30|||||||||3000
1656076010000|2022-06-24 13:06:50||563.8||563.8||563.8||563.8|0
1656076040000|2022-06-24 13:07:20|563.8|563.6|564|563.6|564|563.6|563.8|563.6|4749
1656076050000|2022-06-24 13:07:30|563.8||563.8||563.8||563.8||0
1656076080000|2022-06-24 13:08:00|564|563.8|564.2|563.8|564.2|563.8|564|563.6|3039
1656076100000|2022-06-24 13:08:20|||||||||50
1656076110000|2022-06-24 13:08:30|564||564||564||564||700
1656076120000|2022-06-24 13:08:40|563.8|563.6|563.6|563.4|564|563.6|563.6|563.4|11609
1656076130000|2022-06-24 13:08:50|563.4|563.2|563.4|563.2|563.4|563.2|563.4|563.2|1
1656076140000|2022-06-24 13:09:00|563.6|563.4|563.8|563.4|563.8|563.6|563.6|563.4|11031
1656076150000|2022-06-24 13:09:10||563.6||563.6||563.6||563.6|0
1656076160000|2022-06-24 13:09:20||563.4||563.4||563.4||563.4|1785
1656076190000|2022-06-24 13:09:50|563.6||563.8||563.8||563.6||441
1656076200000|2022-06-24 13:10:00|563.6|563.2|563.8|563.4|563.8|563.4|563.4|563.2|15310
1656076230000|2022-06-24 13:10:30|564|563.6|563.8|563.4|564|563.6|563.8|563.4|9398
1656076240000|2022-06-24 13:10:40|564|563.6|563.8|563.4|564|563.6|563.8|563.4|1785
1656076250000|2022-06-24 13:10:50|564|563.6|564|563.6|564|563.6|564|563.6|0
1656076260000|2022-06-24 13:11:00|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|0
1656076280000|2022-06-24 13:11:20|564|563.6|564|563.6|564|563.6|564|563.6|0
1656076340000|2022-06-24 13:12:20|||||||||941
1656076350000|2022-06-24 13:12:30|563.8|563.4|563.8|563.6|563.8|563.6|563.8|563.4|1785
1656076360000|2022-06-24 13:12:40|564|563.4|564|563.6|564|563.6|563.8|563.4|30
1656076370000|2022-06-24 13:12:50|563.8|563.4|563.8|563.4|563.8|563.4|563.6|563.4|4910
1656076380000|2022-06-24 13:13:00|564|563.6|564|563.6|564|563.6|563.8|563.4|21
1656076470000|2022-06-24 13:14:30|563.8|563.4|563.8|563.4|564|563.4|563.6|563.4|4300
1656076490000|2022-06-24 13:14:50|564|563.6|563.6|563.2|564|563.6|563.4|563.2|20807
1656076510000|2022-06-24 13:15:10|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|0
1656076630000|2022-06-24 13:17:10||563.6||563.4||563.6||563.4|989
1656076640000|2022-06-24 13:17:20||563.6||563.6||563.6||563.6|0
1656076660000|2022-06-24 13:17:40|564|563.8|564.4|564|564.4|564|564|563.8|13852
1656076670000|2022-06-24 13:17:50||564.2||564.2||564.2||564|2400
1656076690000|2022-06-24 13:18:10|564.6|564.4|564.6|564.4|564.6|564.4|564.6|564.2|1619
1656076700000|2022-06-24 13:18:20|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.4|10791
1656076720000|2022-06-24 13:18:40||564.4||564.4||564.6||564.4|9
1656076740000|2022-06-24 13:19:00|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|1809
1656076760000|2022-06-24 13:19:20|564.8|564.4|564.8|564.6|564.8|564.6|564.8|564.4|3037
1656076770000|2022-06-24 13:19:30|565||564.8||565||564.8||2245
1656076790000|2022-06-24 13:19:50|||||||||30
1656076820000|2022-06-24 13:20:20|565|564.8|565|564.8|565|564.8|565|564.8|2240
1656076830000|2022-06-24 13:20:30||564.6||564.6||564.6||564.6|3614
1656076840000|2022-06-24 13:20:40|564.8||565||565||564.8||0
1656076860000|2022-06-24 13:21:00|564.8||565||565||564.8||0
1656076880000|2022-06-24 13:21:20|564.8||565||565||564.8||0
1656076900000|2022-06-24 13:21:40|||||||||500
1656076910000|2022-06-24 13:21:50|564.8|564.4|564.8|564.6|565|564.6|564.8|564.4|8839
1656076930000|2022-06-24 13:22:10|565|564.8|565|564.8|565|564.8|565|564.8|1573
1656076970000|2022-06-24 13:22:50|565.2|565|565.2|565|565.2|565|565.2|565|6305
1656077000000|2022-06-24 13:23:20|565.4|565.2|565.8|565.4|565.8|565.4|565.4|565.2|2427
1656077010000|2022-06-24 13:23:30|565.6|565.2|565.6|565.2|565.6|565.2|565.4|565.2|3608
1656077040000|2022-06-24 13:24:00|565.4|565.4|565.6|565.2|565.6|565.4|565.4|565.2|6578
1656077050000|2022-06-24 13:24:10|565.4||565.4||565.4||565.4||0
1656077070000|2022-06-24 13:24:30|565.2|565|565.2|564.8|565.2|565|565.2|564.8|13230
1656077090000|2022-06-24 13:24:50|565.4|565|565.8|565.4|565.8|565.4|565.4|564.8|12180
1656077100000|2022-06-24 13:25:00|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|0
1656077110000|2022-06-24 13:25:10||565.4||565.4||565.4||565.2|0
1656077120000|2022-06-24 13:25:20||565.2||565.4||565.4||565.2|0
1656077130000|2022-06-24 13:25:30||565.2||565.2||565.4||565.2|0
1656077140000|2022-06-24 13:25:40||565.4||565.2||565.4||565.2|0
1656077200000|2022-06-24 13:26:40||565.4||565.4||565.4||565.4|0
1656077210000|2022-06-24 13:26:50||565.2||565.2||565.2||565.2|0
1656077230000|2022-06-24 13:27:10||565.4||565.2||565.4||565.2|1000
1656077270000|2022-06-24 13:27:50|565.4|565|565.4|565.2|565.4|565.2|565.2|565|3276
1656077280000|2022-06-24 13:28:00|565.2|565|565.2|565|565.2|565|565.2|564.8|1699
1656077290000|2022-06-24 13:28:10|||||||||100
1656077330000|2022-06-24 13:28:50|565|564.8|565|564.8|565|564.8|565|564.8|339
1656077340000|2022-06-24 13:29:00||564.6||564.8||564.8||564.6|1154
1656077370000|2022-06-24 13:29:30|565.2|565|565.2|565|565.2|565|565.2|564.8|6580
1656077390000|2022-06-24 13:29:50|565|564.8|564.8|564.6|565|564.8|564.8|564.6|18461
1656077400000|2022-06-24 13:30:00|565|564.8|563.2|562.6|565.2|564.8|562.4|562.2|228344
1656077410000|2022-06-24 13:30:10|563|562.8|564|563.6|564|563.6|563|562.8|11816
1656077420000|2022-06-24 13:30:20|563.8|563.4|564|563.6|564|563.6|563.4|563.2|12510
1656077430000|2022-06-24 13:30:30|563.8|563.4|563.6|563.4|563.8|563.4|563.6|563.2|6869
1656077440000|2022-06-24 13:30:40|563.8|563.2|563.8|563.4|563.8|563.6|563.4|563.2|12967
1656077450000|2022-06-24 13:30:50||563.6||563.6||563.6||563.6|0
1656077460000|2022-06-24 13:31:00|563.6|563.4|563.6|563.2|563.8|563.4|563.2|563|9816
1656077470000|2022-06-24 13:31:10|563.4|563|563.2|562.8|563.6|563|562.8|562.4|24892
1656077480000|2022-06-24 13:31:20|563.4|563|563.8|563.2|563.8|563.4|563.4|562.8|3232
1656077490000|2022-06-24 13:31:30|563.6|563.4|563.6|563.2|563.8|563.4|563.4|563.2|9135
1656077500000|2022-06-24 13:31:40|563.8|563.4|563.8|563.2|563.8|563.4|563.8|563.2|0
1656077510000|2022-06-24 13:31:50|563.6|563|563.6|563.2|563.8|563.2|563.4|563|2460
1656077520000|2022-06-24 13:32:00|563.4||563.6||563.6||563.4||0
1656077530000|2022-06-24 13:32:10|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|2214
1656077540000|2022-06-24 13:32:20|563.6||563.8||563.8||563.6||0
1656077550000|2022-06-24 13:32:30|564|563.6|564|563.6|564|563.8|563.8|563.6|8473
1656077560000|2022-06-24 13:32:40|564.2|563.8|564.6|564.2|564.6|564.2|564|563.6|9935
1656077570000|2022-06-24 13:32:50|564.8|564.4|565|564.4|565|564.6|564.8|564.4|9133
1656077580000|2022-06-24 13:33:00|564.8|564.2|564.8|564.2|565|564.2|564.8|564.2|750
1656077600000|2022-06-24 13:33:20||564.4||564.2||564.4||564.2|0
1656077610000|2022-06-24 13:33:30||564.4||564.2||564.4||564.2|0
1656077620000|2022-06-24 13:33:40|565|564.4|565.4|565|565.4|565|565|564.4|7378
1656077630000|2022-06-24 13:33:50|565.6|565.2|565.6|565.2|565.8|565.4|565.6|565.2|0
1656077670000|2022-06-24 13:34:30|565.4|565|565.4|565|565.4|565|565.4|565|2364
1656077700000|2022-06-24 13:35:00|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|0
1656077710000|2022-06-24 13:35:10|565.8|565.4|565.8|565.4|566|565.6|565.8|565.4|1473
1656077720000|2022-06-24 13:35:20|566|565.6|566|565.6|566|565.6|565.8|565.6|0
1656077730000|2022-06-24 13:35:30|566.2||566.2||566.2||566||0
1656077740000|2022-06-24 13:35:40|566|565.8|566.2|565.8|566.2|565.8|566|565.8|0
1656077770000|2022-06-24 13:36:10|566|565.6|565.8|565.4|566|565.6|565.8|565.4|6377
1656077800000|2022-06-24 13:36:40|565.6||565.8||565.8||565.6||2034
1656077820000|2022-06-24 13:37:00|566|565.6|567.2|566.8|567.4|567.2|566|565.4|128941
1656077830000|2022-06-24 13:37:10|567.4|567|567|566.6|567.4|567|567|566.6|9106
1656077840000|2022-06-24 13:37:20||566.8||566.6||566.8||566.6|0
1656077860000|2022-06-24 13:37:40|||||||||100
1656077880000|2022-06-24 13:38:00|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|5997
1656077890000|2022-06-24 13:38:10|567|566.6|567|566.6|567.2|566.8|567|566.6|0
1656077900000|2022-06-24 13:38:20|||||||||1000
1656077920000|2022-06-24 13:38:40|566.8|566.4|566.2|565.8|566.8|566.4|566|565.8|22344
1656077930000|2022-06-24 13:38:50|566.4|566|566.4|566|566.4|566|566.4|566|0
1656077950000|2022-06-24 13:39:10|566.2|565.8|566.2|565.8|566.2|565.8|566.2|565.8|0
1656077970000|2022-06-24 13:39:30|566|566|566|565.8|566.2|566|566|565.8|1152
1656077980000|2022-06-24 13:39:40|566.2|565.6|565.4|565|566.2|565.6|565|564.8|37246
1656077990000|2022-06-24 13:39:50|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565|3493
1656078000000|2022-06-24 13:40:00|565.8|565.4|566|565.6|566|565.6|565.8|565.4|8580
1656078010000|2022-06-24 13:40:10|566.2|565.8|566.4|566|566.4|566.2|566.2|565.6|4648
1656078020000|2022-06-24 13:40:20|566.6|566.2|566.6|566.4|566.6|566.4|566.4|566.2|1505
1656078030000|2022-06-24 13:40:30|566.8||566.8||566.8||566.8||2135
1656078040000|2022-06-24 13:40:40|567|566.6|567|566.6|567.2|567|566.8|566.6|66935
1656078050000|2022-06-24 13:40:50|566.8|566.4|567.2|566.8|567.2|566.8|566.6|566.4|5531
1656078060000|2022-06-24 13:41:00|567.4|567|567.2|566.8|567.4|567|567.2|566.8|0
1656078080000|2022-06-24 13:41:20|567|566.6|567.2|566.8|567.2|566.8|566.8|566.6|6520
1656078110000|2022-06-24 13:41:50|567.4|567|567.2|566.8|567.4|567|567.2|566.8|14396
1656078120000|2022-06-24 13:42:00|567|566.6|567|566.6|567|566.6|567|566.6|2801
1656078130000|2022-06-24 13:42:10|566.8|566.4|566.8|566.4|567|566.8|566.6|566.4|59803
1656078140000|2022-06-24 13:42:20|566.6|566.6|567.2|566.8|567.2|567|566.6|566.6|42076
1656078160000|2022-06-24 13:42:40|567.4|567|567.6|567|567.6|567.4|567.4|567|86241
1656078170000|2022-06-24 13:42:50|567.4|567.2|567.4|567|567.4|567.4|567.4|567|9796
1656078200000|2022-06-24 13:43:20||567.2||567.2||567.2||567|0
1656078210000|2022-06-24 13:43:30||567||567||567.2||567|150
1656078220000|2022-06-24 13:43:40|567.2|567.2|567.2|567|567.4|567.2|567.2|567|4798
1656078230000|2022-06-24 13:43:50|567.4|567.2|567.6|567.2|567.8|567.4|567.2|567.2|8437
1656078240000|2022-06-24 13:44:00|567.8|567.4|567.8|567.4|568|567.8|567.6|567.2|8709
1656078300000|2022-06-24 13:45:00|567.6|567.6|567.4|567|567.8|567.6|567.2|566.8|48362
1656078310000|2022-06-24 13:45:10||567.2||567.2||567.2||567.2|0
1656078320000|2022-06-24 13:45:20|567.6|567.4|567.6|567.2|567.6|567.4|567.6|567.2|5952
1656078330000|2022-06-24 13:45:30|567.4|567|567.6|567.2|567.6|567.2|567.4|567|7452
1656078340000|2022-06-24 13:45:40||567.4||567.2||567.4||567.2|40
1656078360000|2022-06-24 13:46:00|567.8|567.4|568.2|567.8|568.4|568|567.8|567.4|86023
1656078370000|2022-06-24 13:46:10||568||567.8||568||567.8|0
1656078380000|2022-06-24 13:46:20|||||||||10000
1656078400000|2022-06-24 13:46:40|568||568.2||568.2||568||6347
1656078410000|2022-06-24 13:46:50|568.4|568|568.2|567.8|568.4|568.2|568.2|567.8|16598
1656078420000|2022-06-24 13:47:00||568||567.8||568||567.8|1049
1656078430000|2022-06-24 13:47:10|568|568|568.4|568|568.4|568|568|567.8|3554
1656078440000|2022-06-24 13:47:20|568.2||568.4||568.4||568.2||0
1656078450000|2022-06-24 13:47:30|568.6|568.2|568.8|568.4|569|568.6|568.6|568.2|10597
1656078460000|2022-06-24 13:47:40|||||||||23
1656078470000|2022-06-24 13:47:50|569|568.6|569.2|569|569.4|569|569|568.4|33876
1656078480000|2022-06-24 13:48:00|569.4||569.4||569.4||569.2||1700
1656078490000|2022-06-24 13:48:10|569.6|569.2|570|569.6|570.2|570|569.6|569|97843
1656078510000|2022-06-24 13:48:30||569.8||569.8||569.8||569.6|21007
1656078520000|2022-06-24 13:48:40||569.6||569.6||569.6||569.6|4586
1656078530000|2022-06-24 13:48:50||569.8||569.6||569.8||569.6|0
1656078540000|2022-06-24 13:49:00|569.8|569.8|570|569.6|570.2|570|569.8|569.6|49539
1656078550000|2022-06-24 13:49:10|570.2|569.8|570.2|569.8|570.2|570|570|569.6|3205
1656078560000|2022-06-24 13:49:20|570.4|570|570.8|570.4|570.8|570.6|570.4|569.8|27775
1656078570000|2022-06-24 13:49:30|571|570.6|570.6|570.4|571|570.8|570.6|570.4|12560
1656078580000|2022-06-24 13:49:40|570.8|570.8|570.8|570.4|571|570.8|570.8|570.4|23029
1656078590000|2022-06-24 13:49:50|571|570.6|571|570.6|571|570.8|570.8|570.6|30000
1656078600000|2022-06-24 13:50:00|570.8|570.4|570.8|570.4|571|570.4|570.8|570.4|0
1656078610000|2022-06-24 13:50:10|571|570.6|571|570.8|571|570.8|571|570.6|11509
1656078620000|2022-06-24 13:50:20|571.2|571|571.2|571|571.4|571|571.2|571|5583
1656078630000|2022-06-24 13:50:30|571.4|571.2|571.4|571|571.4|571.2|571.4|571|500
1656078640000|2022-06-24 13:50:40|571.6|571.2|571.6|571.4|571.6|571.4|571.4|571|23845
1656078650000|2022-06-24 13:50:50|571.8|571.6|571.8|571.4|572|571.8|571.8|571.4|4105
1656078660000|2022-06-24 13:51:00|571.6|571.2|571.4|571.2|571.6|571.4|571.4|571.2|4555
1656078670000|2022-06-24 13:51:10|571.6||571.6||571.6||571.6||4247
1656078680000|2022-06-24 13:51:20|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.2|4120
1656078690000|2022-06-24 13:51:30|571.6|571.2|571.6|571.2|571.8|571.4|571.4|571.2|21738
1656078700000|2022-06-24 13:51:40|571.4|571|571.4|571|571.4|571|571.4|571|2641
1656078710000|2022-06-24 13:51:50||571.2||571||571.2||571|218
1656078720000|2022-06-24 13:52:00|571.6|571.2|571.8|571.4|571.8|571.4|571.6|571|2193
1656078730000|2022-06-24 13:52:10|572|571.6|572|571.8|572|571.8|571.8|571.6|500
1656078740000|2022-06-24 13:52:20|572.2|571.6|572.4|571.8|572.4|572|572|571.6|20267
1656078750000|2022-06-24 13:52:30|572.2||572.2||572.4||572.2||0
1656078760000|2022-06-24 13:52:40|572.4|572|572.4|572|572.4|572|572.2|571.8|1716
1656078790000|2022-06-24 13:53:10|572.2||572.2||572.4||572.2||797
1656078800000|2022-06-24 13:53:20|572.4|572.2|572.4|572|572.6|572.4|572.4|572|16824
1656078810000|2022-06-24 13:53:30|572.2|572.2|572.4|572.2|572.4|572.2|572.2|572.2|6400
1656078830000|2022-06-24 13:53:50|572.2|572|572.4|572|572.4|572|572.2|572|620
1656078840000|2022-06-24 13:54:00||572.2||572.2||572.2||572.2|1000
1656078850000|2022-06-24 13:54:10||572||572.2||572.2||572|0
1656078860000|2022-06-24 13:54:20||572||572||572||572|0
1656078870000|2022-06-24 13:54:30|572.2|571.8|572.2|571.8|572.2|571.8|572.2|571.8|6509
1656078880000|2022-06-24 13:54:40|572.4|572|572.4|572|572.4|572.2|572.2|571.8|13273
1656078890000|2022-06-24 13:54:50|572.2||572.4||572.4||572.2||2866
1656078900000|2022-06-24 13:55:00|572.2|571.6|572|571.6|572.4|571.8|571.8|571.4|137787
1656078910000|2022-06-24 13:55:10|572.2|571.8|571.8|571.4|572.2|571.8|571.6|571.4|15078
1656078920000|2022-06-24 13:55:20|571.6|571.2|571.4|571|571.6|571.2|571.2|571|35918
1656078930000|2022-06-24 13:55:30|571.2|570.8|571.2|570.8|571.2|571|571.2|570.8|9314
1656078940000|2022-06-24 13:55:40|571|571|571|570.8|571.6|571.2|571|570.8|114795
1656078950000|2022-06-24 13:55:50|571.2|571|571|570.8|571.6|571.2|570.8|570.6|137165
1656078960000|2022-06-24 13:56:00|571.2|571|571|570.8|571.6|571.2|571|570.8|31169
1656078970000|2022-06-24 13:56:10|570.6|570.4|570|569.6|570.6|570.4|570|569.6|111395
1656078980000|2022-06-24 13:56:20|569.8|569.8|570|569.8|570|569.8|569.8|569.4|30786
1656078990000|2022-06-24 13:56:30|570.2|570|570|569.8|570.8|570.6|570|569.8|77739
1656079000000|2022-06-24 13:56:40|569.8|569.6|570|569.6|570|569.8|569.8|569.6|21592
1656079010000|2022-06-24 13:56:50|569.8|569.8|570|569.6|570|569.8|569.8|569.6|23649
1656079020000|2022-06-24 13:57:00|569.8|569.8|570|569.8|570.2|570|569.8|569.4|47922
1656079030000|2022-06-24 13:57:10|570.2|570|571|570.6|571|570.6|570.2|570|13721
1656079040000|2022-06-24 13:57:20|570.8|570.4|570.8|570.4|571|570.6|570.6|570.2|0
1656079050000|2022-06-24 13:57:30|571|570.6|571|570.6|571|570.6|570.8|570.4|0
1656079060000|2022-06-24 13:57:40||570.8||570.8||570.8||570.6|33848
1656079070000|2022-06-24 13:57:50||570.6||570.6||570.6||570.6|0
1656079080000|2022-06-24 13:58:00||570.8||570.6||570.8||570.6|23726
1656079090000|2022-06-24 13:58:10|||||||||2072
1656079100000|2022-06-24 13:58:20|570.8|570.4|570.8|570.4|570.8|570.4|570.6|570.4|2990
1656079120000|2022-06-24 13:58:40|||||||||260
1656079140000|2022-06-24 13:59:00|||||||||89
1656079150000|2022-06-24 13:59:10|570.6|570.2|569.6|569.2|570.8|570.2|569.6|569.2|50389
1656079170000|2022-06-24 13:59:30|||||||||3692
1656079180000|2022-06-24 13:59:40|569.4||569.6||569.6||569.4||0
1656079190000|2022-06-24 13:59:50|569.4||569.4||569.4||569.4||0
1656079200000|2022-06-24 14:00:00|569.6|569.4|570|569.6|570.4|569.8|569.6|569.4|86854
1656079210000|2022-06-24 14:00:10|570.2|569.8|570.6|570.2|570.8|570.6|570.2|569.6|60557
1656079220000|2022-06-24 14:00:20|570.8|570.6|571|570.6|571.2|570.8|570.6|570.4|38262
1656079230000|2022-06-24 14:00:30|571.2|570.8|570.8|570.4|571.2|570.8|570.6|570.4|24622
1656079240000|2022-06-24 14:00:40|571|570.6|571|570.6|571|570.6|570.6|570.4|5108
1656079250000|2022-06-24 14:00:50|571.2|570.8|571.4|571|572|571.6|571.2|570.8|45124
1656079260000|2022-06-24 14:01:00|571.2|570.8|570|569.8|571.4|571|570|569.8|336390
1656079270000|2022-06-24 14:01:10|569.8|569.6|570.4|570|570.4|570|569.8|569.6|131455
1656079280000|2022-06-24 14:01:20|570.6|570.2|571.2|570.8|571.4|571|570.6|570|24043
1656079290000|2022-06-24 14:01:30|571|570.6|571.2|570.8|571.4|570.8|571|570.6|0
1656079300000|2022-06-24 14:01:40|571|570.6|571.8|571.2|571.8|571.2|571|570.6|11732
1656079310000|2022-06-24 14:01:50|571.6|571|570|569.8|571.6|571|570|569.6|257652
1656079320000|2022-06-24 14:02:00|570.2|569.6|570|569.8|570.4|570.2|570|569.6|124740
1656079330000|2022-06-24 14:02:10|569.8|569.6|571.4|570.8|571.4|571|569.8|569.6|95608
1656079340000|2022-06-24 14:02:20|571.6|571|571.6|571.2|571.8|571.4|571.6|570.8|11149
1656079350000|2022-06-24 14:02:30|571.8|571.4|572|571.6|572.2|571.8|571.6|571.4|9107
1656079360000|2022-06-24 14:02:40|572.2|571.8|571|570.6|572.6|572.4|570.8|570.4|110908
1656079370000|2022-06-24 14:02:50|571.2|570.8|570|569.6|571.2|571|569.8|569.6|251535
1656079380000|2022-06-24 14:03:00|570.2|569.8|570|569.8|570.6|570|569.8|569.6|134738
1656079390000|2022-06-24 14:03:10|569.8|569.6|570|569.8|570.4|569.8|569.8|569.6|51617
1656079400000|2022-06-24 14:03:20|570.2|570|570|569.8|570.6|570.2|570|569.8|89092
1656079410000|2022-06-24 14:03:30|570.2|570|570|569.6|570.4|570|569.8|569.6|104312
1656079420000|2022-06-24 14:03:40||569.8||569.8||569.8||569.6|45607
1656079430000|2022-06-24 14:03:50|569.8|569.6|570|569.8|570|569.8|569.8|569.6|26472
1656079440000|2022-06-24 14:04:00|569.8|569.6|569.6|569.4|569.8|569.8|569.6|569.4|41626
1656079450000|2022-06-24 14:04:10|569.8|569.6|569.8|569.4|570|569.6|569.6|569.4|15083
1656079460000|2022-06-24 14:04:20|570|569.6|570|569.6|570|569.6|570|569.6|2458
1656079480000|2022-06-24 14:04:40|569.8|569.4|570|569.6|570|569.6|569.8|569.4|0
1656079490000|2022-06-24 14:04:50|569.8|569.4|570|569.6|570|569.6|569.8|569.4|1875
1656079500000|2022-06-24 14:05:00|570.2|569.8|570.4|570|570.4|570|570|569.6|17028
1656079510000|2022-06-24 14:05:10|570.6|570.2|570.6|570.2|570.6|570.2|570.6|570.2|5294
1656079520000|2022-06-24 14:05:20|570.4|570.4|571.2|570.8|571.2|570.8|570.4|570.4|25064
1656079530000|2022-06-24 14:05:30|571.4|571|571.2|570.8|571.4|571|571.2|570.8|1509
1656079550000|2022-06-24 14:05:50|571.4|571|572|571.4|572|571.6|571.4|571|6281
1656079560000|2022-06-24 14:06:00||571.6||571.6||571.6||571.6|0
1656079570000|2022-06-24 14:06:10|572.2|571.4|571.6|571.4|572.2|571.4|571.6|571.4|6231
1656079580000|2022-06-24 14:06:20|571.4|571.2|570.8|570.4|571.6|571.2|570.8|570.4|10795
1656079590000|2022-06-24 14:06:30|571|570.6|571|570.6|571|570.6|570.8|570.6|11858
1656079600000|2022-06-24 14:06:40|571.2|570.8|571.2|570.8|571.2|570.8|571|570.8|2114
1656079610000|2022-06-24 14:06:50|571.4|571|571.4|571|571.6|571|571.2|570.8|1442
1656079620000|2022-06-24 14:07:00|571.6|571.2|571.4|571|571.6|571.2|571.2|571|20310
1656079630000|2022-06-24 14:07:10|571.6|571.2|572|571.6|572|571.6|571.6|571.2|0
1656079640000|2022-06-24 14:07:20|571.8|571.4|571.8|571.4|572|571.4|571.8|571.4|0
1656079650000|2022-06-24 14:07:30|572|571.6|571.8|571.4|572|571.6|571.8|571.4|1000
1656079660000|2022-06-24 14:07:40|572|571.6|572|571.6|572|571.6|571.6|571.4|10888
1656079670000|2022-06-24 14:07:50|572.2|571.8|572.4|571.8|572.4|571.8|572|571.8|4772
1656079680000|2022-06-24 14:08:00|572.2||572.2||572.2||572.2||0
1656079700000|2022-06-24 14:08:20|572.4|572|572.6|572|572.6|572|572.4|572|2155
1656079710000|2022-06-24 14:08:30|572.4|572.2|572.8|572.4|573|572.6|572.4|572.2|16486
1656079720000|2022-06-24 14:08:40|573|572.6|573|572.4|573|572.6|573|572.4|0
1656079730000|2022-06-24 14:08:50|572.8|572.6|573|572.6|573|572.6|572.8|572.6|1877
1656079740000|2022-06-24 14:09:00||572.8||572.8||572.8||572.6|11940
1656079760000|2022-06-24 14:09:20|572.8|572.6|573|572.8|573.2|573|572.8|572.6|79869
1656079770000|2022-06-24 14:09:30|573.2|573.2|573.4|573|573.8|573.6|573.2|573|37892
1656079780000|2022-06-24 14:09:40|573.2|572.8|573|572.8|573.2|573.2|573|572.8|5304
1656079800000|2022-06-24 14:10:00|573.2|573|573.4|573|573.4|573.2|573.2|573|33158
1656079810000|2022-06-24 14:10:10|573.6||573.4||573.6||573.4||0
1656079820000|2022-06-24 14:10:20|573.2|573.2|573|572.8|573.4|573.2|573|572.8|14967
1656079830000|2022-06-24 14:10:30|572.8|572.6|573|572.6|573|572.6|572.8|572.6|5244
1656079840000|2022-06-24 14:10:40|572.8||572.8||572.8||572.8||0
1656079860000|2022-06-24 14:11:00|572.6|572.4|572.2|571.8|572.8|572.4|572|571.8|8283
1656079870000|2022-06-24 14:11:10|572.4|572|572.2|571.8|572.6|572.4|572.2|571.8|7258
1656079880000|2022-06-24 14:11:20|572|571.6|570|569.6|572.2|571.6|569.8|569.6|328614
1656079890000|2022-06-24 14:11:30|569.8|569.8|570|569.8|570.2|569.8|569.8|569.6|59127
1656079900000|2022-06-24 14:11:40|569.8|569.6|570|569.8|570.4|570|569.6|569.4|36586
1656079910000|2022-06-24 14:11:50|570.2||570||570.2||570||36199
1656079920000|2022-06-24 14:12:00|569.8|569.6|570|569.6|570.2|569.8|569.8|569.6|35882
1656079930000|2022-06-24 14:12:10|570.2|569.8|570|569.8|570.2|569.8|570|569.8|19649
1656079940000|2022-06-24 14:12:20|569.8|569.6|570|569.8|570.6|570.2|569.8|569.6|32032
1656079950000|2022-06-24 14:12:30|570.2|569.6|570|569.6|570.2|569.8|570|569.6|1402
1656079960000|2022-06-24 14:12:40|570.2|569.8|570|569.6|570.6|570.2|570|569.6|72807
1656079970000|2022-06-24 14:12:50|569.8|569.8|570|569.8|570|569.8|569.8|569.6|812
1656079980000|2022-06-24 14:13:00|||||||||458
1656079990000|2022-06-24 14:13:10|||||||||17641
1656080000000|2022-06-24 14:13:20|570.2||570.2||570.2||570.2||149
1656080010000|2022-06-24 14:13:30|570||570||570||570||0
1656080020000|2022-06-24 14:13:40|570.2|570|570.2|569.8|570.2|570|570.2|569.8|4181
1656080030000|2022-06-24 14:13:50|570|569.6|569.6|569.2|570|569.6|569.4|569.2|35877
1656080040000|2022-06-24 14:14:00|569.4|569|569.4|569|569.4|569|569.4|569|1683
1656080050000|2022-06-24 14:14:10|569.2|568.8|568.8|568.4|569.2|568.8|568.8|568.4|6684
1656080070000|2022-06-24 14:14:30|568.6||568.6||568.6||568.6||1264
1656080080000|2022-06-24 14:14:40|568.8||568.8||568.8||568.8||0
1656080090000|2022-06-24 14:14:50|569|568.6|569.4|569|569.6|569.4|568.8|568.4|17374
1656080110000|2022-06-24 14:15:10|569.6|569.2|570|569.6|570|569.6|569.6|569.2|4108
1656080120000|2022-06-24 14:15:20|570.2|569.8|570.6|570.4|570.6|570.4|570.2|569.6|26568
1656080130000|2022-06-24 14:15:30|570.8|570.6|570.8|570.4|571|570.8|570.6|570.4|4661
1656080140000|2022-06-24 14:15:40|571|570.6|571.4|571|571.4|571.2|571|570.6|14525
1656080150000|2022-06-24 14:15:50|571.6|571.2|571.8|571.4|571.8|571.4|571.4|571|100
1656080160000|2022-06-24 14:16:00|571.6|571.2|571|570.6|571.6|571.2|571|570.6|9178
1656080170000|2022-06-24 14:16:10|571.2|570.8|571.8|571.2|571.8|571.2|571.2|570.8|8859
1656080180000|2022-06-24 14:16:20|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.4|1656
1656080190000|2022-06-24 14:16:30|572||571.8||572||571.8||0
1656080200000|2022-06-24 14:16:40|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|0
1656080210000|2022-06-24 14:16:50|571.4|571|570.8|570.4|571.6|571|570.6|570.4|30786
1656080220000|2022-06-24 14:17:00|570.6|570.2|570|569.6|570.6|570.2|570|569.6|17037
1656080230000|2022-06-24 14:17:10|570.2|569.8|570.2|569.8|570.4|570|570.2|569.8|5304
1656080240000|2022-06-24 14:17:20|570|569.6|569.8|569.4|570|569.6|569.6|569.4|4038
1656080250000|2022-06-24 14:17:30|570|569.6|570|569.6|570|569.6|570|569.6|0
1656080260000|2022-06-24 14:17:40|570.2|569.8|570.2|569.8|570.4|569.8|570.2|569.8|8492
1656080280000|2022-06-24 14:18:00|570.4|570|570.4|570|570.6|570|570.4|570|4922
1656080300000|2022-06-24 14:18:20|570.6|570.2|570.6|570.2|570.6|570.2|570.4|570|1702
1656080320000|2022-06-24 14:18:40|570.4|570|570.4|570|570.6|570|570.4|570|844
1656080330000|2022-06-24 14:18:50|570.2||570.2||570.2||570.2||8851
1656080340000|2022-06-24 14:19:00|570|569.8|570.4|570|570.4|570|570|569.8|8740
1656080360000|2022-06-24 14:19:20|570.6|570.2|570.6|570.2|570.6|570.4|570.6|570.2|1486
1656080370000|2022-06-24 14:19:30|570.4||570.6||570.6||570.4||0
1656080380000|2022-06-24 14:19:40|570.4|570.4|570.6|570.2|570.6|570.4|570.4|570|1717
1656080390000|2022-06-24 14:19:50|570.8|570.4|571.2|571|571.4|571|570.6|570.4|11574
1656080400000|2022-06-24 14:20:00|571.4|571.2|571.2|571|571.6|571.2|571.2|571|17569
1656080410000|2022-06-24 14:20:10|571.4||571.2||571.4||571.2||0
1656080420000|2022-06-24 14:20:20|571.4||571.4||571.4||571.2||0
1656080440000|2022-06-24 14:20:40|571.2|570.8|571.2|570.8|571.2|570.8|571|570.8|12190
1656080450000|2022-06-24 14:20:50|571||571.2||571.2||571||0
1656080460000|2022-06-24 14:21:00|571|570.6|570.6|570.2|571.2|570.6|570.4|570.2|30179
1656080480000|2022-06-24 14:21:20|570.8|570.4|570.8|570.6|571|570.6|570.8|570.2|7496
1656080490000|2022-06-24 14:21:30||570.4||570.6||570.6||570.4|0
1656080500000|2022-06-24 14:21:40|571||571||571.2||571||1523
1656080510000|2022-06-24 14:21:50|571.2|570.8|571|570.6|571.2|570.8|570.8|570.4|3804
1656080520000|2022-06-24 14:22:00|570.8||571||571||570.8||0
1656080530000|2022-06-24 14:22:10|570.8|570.4|570.8|570.4|570.8|570.6|570.8|570.4|637
1656080550000|2022-06-24 14:22:30||570.6||570.6||570.6||570.6|1000
1656080570000|2022-06-24 14:22:50|571||571||571||571||4496
1656080580000|2022-06-24 14:23:00|571.2|570.8|571.2|570.8|571.2|571|571|570.6|3645
1656080590000|2022-06-24 14:23:10|571|570.6|570.8|570.6|571|570.8|570.6|570.4|16988
1656080600000|2022-06-24 14:23:20|571|570.8|571.2|570.8|571.2|571|570.8|570.6|1859
1656080610000|2022-06-24 14:23:30|571||571.2||571.2||571||0
1656080630000|2022-06-24 14:23:50||571||571||571||571|1765
1656080640000|2022-06-24 14:24:00|571.4|571.2|571.4|571|571.4|571.2|571.4|571|83
1656080650000|2022-06-24 14:24:10|571.2|570.8|571.2|570.8|571.2|570.8|571|570.8|11327
1656080690000|2022-06-24 14:24:50|571|571|571.8|571.4|571.8|571.4|571|570.8|22933
1656080700000|2022-06-24 14:25:00|571.6||571.6||571.6||571.6||0
1656080710000|2022-06-24 14:25:10|571.4|571.2|571|570.8|571.4|571.2|571|570.8|3516
1656080720000|2022-06-24 14:25:20|570.8|570.6|571.4|571|571.6|571.2|570.8|570.6|13151
1656080730000|2022-06-24 14:25:30|571.2||571.2||571.2||571.2||0
1656080750000|2022-06-24 14:25:50|571|570.8|571|570.8|571|570.8|571|570.8|69
1656080760000|2022-06-24 14:26:00|570.8|570.6|570.6|570.2|571|570.8|570.6|570.2|6312
1656080770000|2022-06-24 14:26:10|570.8|570.4|571|570.6|571|570.6|570.8|570.4|5692
1656080780000|2022-06-24 14:26:20|571.2|570.8|571.2|570.8|571.2|571|571|570.6|1410
1656080790000|2022-06-24 14:26:30|571||571.2||571.2||571||0
1656080800000|2022-06-24 14:26:40|571|570.6|571|570.6|571|570.6|571|570.6|0
1656080810000|2022-06-24 14:26:50|570.8|570.4|570.6|570.2|571|570.6|570.6|570.2|4591
1656080840000|2022-06-24 14:27:20|570.8|570.4|570.8|570.4|571|570.6|570.8|570.2|4889
1656080870000|2022-06-24 14:27:50|571|570.6|571.4|571|571.4|571|570.8|570.6|13817
1656080890000|2022-06-24 14:28:10|571.2|570.8|571.2|570.8|571.2|571|571|570.8|8305
1656080900000|2022-06-24 14:28:20||571||570.8||571||570.8|1436
1656080910000|2022-06-24 14:28:30|571||571.2||571.2||571||0
1656080920000|2022-06-24 14:28:40|571.4|571|571.2|570.8|571.4|571|571|570.8|1933
1656080930000|2022-06-24 14:28:50|571||571||571||571||0
1656080940000|2022-06-24 14:29:00|571.2|571|571.8|571.4|571.8|571.4|571.2|571|15567
1656080950000|2022-06-24 14:29:10|571.6|571.2|571.8|571.4|571.8|571.4|571.6|571.2|7114
1656080970000|2022-06-24 14:29:30|572|571.6|572.2|571.8|572.2|571.8|572|571.4|2358
1656080980000|2022-06-24 14:29:40|572|571.6|572|571.6|572|571.8|572|571.6|2137
1656080990000|2022-06-24 14:29:50|571.8||572||572||571.8||0
1656081000000|2022-06-24 14:30:00|572.2|571.8|572.2|572|572.2|572|572.2|571.6|6674
1656081010000|2022-06-24 14:30:10|572.4|571.8|572.4|572|572.4|572|572.4|571.8|68
1656081020000|2022-06-24 14:30:20|572.6|572.2|572.4|572|572.8|572.4|572|571.8|39287
1656081030000|2022-06-24 14:30:30|572.2|572.2|572.4|572|572.6|572.2|572.2|572|11811
1656081040000|2022-06-24 14:30:40|572.6|572.2|572.8|572.4|572.8|572.6|572.4|572.2|6781
1656081050000|2022-06-24 14:30:50|572.6|572.6|572.8|572.4|572.8|572.6|572.6|572.4|941
1656081060000|2022-06-24 14:31:00|||||||||828
1656081070000|2022-06-24 14:31:10|573|572.6|573|572.6|573|572.6|573|572.6|1308
1656081080000|2022-06-24 14:31:20|573.2|572.8|573|572.6|573.2|572.8|573|572.6|680
1656081090000|2022-06-24 14:31:30|573.2|572.8|573.2|573|573.2|573|573.2|572.8|3888
1656081100000|2022-06-24 14:31:40|573.4||573.4||573.4||573.4||1
1656081110000|2022-06-24 14:31:50|573.2|572.8|572.6|572.2|573.4|572.8|572.6|572.2|22626
1656081120000|2022-06-24 14:32:00|572.8|572.4|573|572.6|573|572.6|572.8|572.4|241
1656081130000|2022-06-24 14:32:10|573.2|572.8|572.4|572|573.4|573|572.2|572|39565
1656081140000|2022-06-24 14:32:20|572.6|572.2|573|572.6|573|572.8|572.6|572|18038
1656081150000|2022-06-24 14:32:30|572.8||572.8||573||572.8||0
1656081160000|2022-06-24 14:32:40|572.6|572.4|573|572.6|573|572.6|572.6|572.4|1741
1656081180000|2022-06-24 14:33:00|573.2|572.8|573.4|573|573.4|573.2|573.2|572.8|8356
1656081190000|2022-06-24 14:33:10|||||||||1289
1656081200000|2022-06-24 14:33:20|573.2|572.8|573|572.6|573.4|572.8|572.8|572.6|7413
1656081210000|2022-06-24 14:33:30|573.2|572.8|573.4|573|573.4|573.2|573.2|572.8|5886
1656081220000|2022-06-24 14:33:40|573.6|573.2|573.4|573|573.6|573.4|573.2|572.8|26332
1656081230000|2022-06-24 14:33:50|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|11
1656081240000|2022-06-24 14:34:00|573.8|573.4|573.8|573.4|573.8|573.4|573.6|573.2|0
1656081250000|2022-06-24 14:34:10|574||574||574||573.8||87
1656081260000|2022-06-24 14:34:20|573.8|573.6|574|573.6|574|573.6|573.8|573.4|1039
1656081280000|2022-06-24 14:34:40|573.8|573.4|573.8|573.4|574|573.4|573.6|573.4|9214
1656081290000|2022-06-24 14:34:50|574|573.6|574|573.8|574|573.8|574|573.6|2731
1656081300000|2022-06-24 14:35:00|574.2|574|574.4|574|574.6|574.2|574.2|574|22732
1656081310000|2022-06-24 14:35:10|574.2|573.8|574|573.8|574.4|573.8|574|573.8|11291
1656081320000|2022-06-24 14:35:20||573.6||573.6||573.6||573.6|2967
1656081330000|2022-06-24 14:35:30|574.2|573.8|574.4|574|574.4|574|574.2|573.6|5001
1656081340000|2022-06-24 14:35:40||573.8||574||574||573.8|0
1656081350000|2022-06-24 14:35:50|574.2|573.8|573.8|573.6|574.2|574|573.8|573.6|8726
1656081360000|2022-06-24 14:36:00|574|573.8|574.2|573.8|574.2|573.8|574|573.8|3541
1656081370000|2022-06-24 14:36:10|||||||||2011
1656081380000|2022-06-24 14:36:20|574||574.2||574.2||574||0
1656081390000|2022-06-24 14:36:30|574|573.6|574.2|573.8|574.2|573.8|573.8|573.6|2896
1656081410000|2022-06-24 14:36:50|574.4|574|574.2|573.8|574.4|574.2|574.2|573.8|24282
1656081420000|2022-06-24 14:37:00|574.4|574|574.6|574.2|574.8|574.2|574.4|573.8|8452
1656081440000|2022-06-24 14:37:20|574.4|574|574.4|574|574.6|574|574|573.8|7838
1656081450000|2022-06-24 14:37:30|574.6|574.2|574.4|574|574.6|574.2|574.4|574|0
1656081460000|2022-06-24 14:37:40|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|1164
1656081470000|2022-06-24 14:37:50|574.4|574|574.6|574.2|574.6|574.2|574.4|574|0
1656081480000|2022-06-24 14:38:00|574.4|574|574.6|574.2|574.6|574.2|574.2|573.8|6448
1656081490000|2022-06-24 14:38:10|574.8|574.4|573|572.8|575|574.8|573|572.8|232549
1656081500000|2022-06-24 14:38:20|573.2|572.6|573|572.6|573.2|572.6|572.8|572.6|16087
1656081510000|2022-06-24 14:38:30|572.8||573||573||572.8||1999
1656081520000|2022-06-24 14:38:40|572.8|572.8|572|571.6|573|572.8|571.8|571.4|74720
1656081530000|2022-06-24 14:38:50||571.8||571.8||571.8||571.8|0
1656081540000|2022-06-24 14:39:00||571.6||571.6||571.8||571.6|28325
1656081550000|2022-06-24 14:39:10|571.8|571.8|572|571.8|572.2|572|571.8|571.6|43821
1656081560000|2022-06-24 14:39:20|571.8|571.6|572|571.8|572|571.8|571.8|571.6|18454
1656081570000|2022-06-24 14:39:30|572.2|571.6|572|571.6|572.2|571.6|572|571.6|4391
1656081580000|2022-06-24 14:39:40|572.2|571.8|572.2|572|572.2|572|572|571.8|8713
1656081590000|2022-06-24 14:39:50|572.4|572.2|572|571.8|572.4|572.2|572|571.8|19901
1656081600000|2022-06-24 14:40:00|572.2|572|572|571.8|572.4|572|572|571.8|50911
1656081620000|2022-06-24 14:40:20|||||||||1301
1656081630000|2022-06-24 14:40:30|571.8|571.6|572|571.8|572|571.8|571.8|571.6|18749
1656081640000|2022-06-24 14:40:40|||||||||13
1656081660000|2022-06-24 14:41:00|571.8|571.6|571.6|571.4|571.8|571.6|571.6|571.4|11259
1656081670000|2022-06-24 14:41:10|571.8||571.8||571.8||571.6||1241
1656081680000|2022-06-24 14:41:20||571.6||571.4||571.6||571.4|11956
1656081690000|2022-06-24 14:41:30|571.6|571.6|571.6|571.2|571.8|571.6|571.4|571.2|16136
1656081700000|2022-06-24 14:41:40|571.4||571.4||571.4||571.4||0
1656081710000|2022-06-24 14:41:50||571||571||571||571|1881
1656081740000|2022-06-24 14:42:20|571.2||571.4||571.4||571.2||0
1656081750000|2022-06-24 14:42:30|571.6|571.2|571.6|571.4|571.8|571.4|571.6|571|9763
1656081760000|2022-06-24 14:42:40|571.8|571.6|571.8|571.4|572|571.8|571.8|571.4|3598
1656081770000|2022-06-24 14:42:50|571.6||571.6||571.6||571.6||0
1656081780000|2022-06-24 14:43:00|571.8|571.6|572|571.6|572|571.8|571.8|571.6|16794
1656081790000|2022-06-24 14:43:10|572.2|571.8|572|571.8|572.2|571.8|572|571.8|10660
1656081800000|2022-06-24 14:43:20|571.8|571.6|572|571.6|572.2|571.8|571.8|571.6|21441
1656081830000|2022-06-24 14:43:50||571.8||571.6||571.8||571.6|170
1656081840000|2022-06-24 14:44:00|571.8||572||572||571.8||2713
1656081850000|2022-06-24 14:44:10|571.8||571.8||572||571.8||0
1656081860000|2022-06-24 14:44:20|571.6|571.4|571.6|571.4|571.6|571.6|571.6|571.4|3014
1656081880000|2022-06-24 14:44:40|||||||||925
1656081900000|2022-06-24 14:45:00|571.8|571.6|572|571.6|572|571.8|571.8|571.6|97
1656081920000|2022-06-24 14:45:20|571.8||571.8||571.8||571.8||0
1656081930000|2022-06-24 14:45:30|571.6|571.4|570.4|570.2|571.6|571.4|570.4|570.2|45007
1656081940000|2022-06-24 14:45:40|570.6|570|570.6|570.2|570.6|570.2|570.6|570|3599
1656081950000|2022-06-24 14:45:50|||||||||331
1656081960000|2022-06-24 14:46:00||570.4||570.4||570.4||570.2|36
1656081970000|2022-06-24 14:46:10|||||||||200
1656081980000|2022-06-24 14:46:20|||||||||3800
1656081990000|2022-06-24 14:46:30|570.8|570.6|570.8|570.4|571|570.6|570.8|570.4|4559
1656082000000|2022-06-24 14:46:40||570.6||570.4||570.6||570.4|0
1656082010000|2022-06-24 14:46:50||570.6||570.4||570.6||570.4|0
1656082020000|2022-06-24 14:47:00|571|570.6|570.4|570.2|571.2|571|570|569.8|121428
1656082030000|2022-06-24 14:47:10|570.2|570|570.2|570|570.4|570|570.2|570|7770
1656082040000|2022-06-24 14:47:20|570.4|570.2|570.4|570.2|570.4|570.2|570.4|570|4152
1656082050000|2022-06-24 14:47:30|570.2|570|570.2|570|570.2|570|570.2|570|225
1656082070000|2022-06-24 14:47:50|570|569.8|570.2|570|570.2|570|570|569.8|2639
1656082080000|2022-06-24 14:48:00|570.4||570.4||570.4||570.2||1585
1656082090000|2022-06-24 14:48:10|570.2||570.4||570.4||570.2||0
1656082100000|2022-06-24 14:48:20|570.6|570.2|570.6|570.4|570.6|570.4|570.6|570.2|1090
1656082120000|2022-06-24 14:48:40|570.4|570.2|570.6|570.2|570.6|570.2|570.4|570.2|10249
1656082130000|2022-06-24 14:48:50|570.8|570.4|571|570.6|571|570.6|570.8|570.4|4756
1656082140000|2022-06-24 14:49:00||570.8||570.6||570.8||570.6|0
1656082150000|2022-06-24 14:49:10|571.2|570.8|571.4|571|571.4|571|571.2|570.8|5026
1656082160000|2022-06-24 14:49:20|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571|0
1656082170000|2022-06-24 14:49:30|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|900
1656082190000|2022-06-24 14:49:50|571.6|571.2|571.8|571.4|571.8|571.4|571.4|571.2|15743
1656082200000|2022-06-24 14:50:00||571.6||571.6||571.6||571.6|0
1656082210000|2022-06-24 14:50:10|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.4|1664
1656082240000|2022-06-24 14:50:40|||||||||1272
1656082250000|2022-06-24 14:50:50|572|571.6|571.8|571.6|572|571.6|571.2|571|47617
1656082260000|2022-06-24 14:51:00|572||571.8||572||571.8||0
1656082270000|2022-06-24 14:51:10|571.6|571.4|571.8|571.4|571.8|571.6|571.6|571.4|1536
1656082280000|2022-06-24 14:51:20|571.6|571.2|571.4|571|571.8|571.2|571.2|571|32096
1656082290000|2022-06-24 14:51:30|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|0
1656082300000|2022-06-24 14:51:40|571.4|571.4|571.6|571.2|571.6|571.4|571.4|571.2|6253
1656082310000|2022-06-24 14:51:50|571.8|571.4|571.6|571.2|571.8|571.4|571.4|571.2|27077
1656082320000|2022-06-24 14:52:00|571.4|571|571.2|570.8|571.4|571.2|571.2|570.8|13360
1656082330000|2022-06-24 14:52:10|||||||||45
1656082340000|2022-06-24 14:52:20|571.4|571|571.6|571.2|571.6|571.2|571.4|571|0
1656082360000|2022-06-24 14:52:40|571.8|571.4|572|571.6|572|571.6|571.8|571.4|4926
1656082370000|2022-06-24 14:52:50|571.8|571.4|571.6|571.4|571.8|571.4|571.6|571.4|5234
1656082380000|2022-06-24 14:53:00|571.4|571.2|571.4|571|571.6|571.2|571.4|571|5797
1656082410000|2022-06-24 14:53:30|571.6|571.2|571.8|571.4|572|571.6|571.6|571.2|7184
1656082430000|2022-06-24 14:53:50|572|571.6|572|571.6|572|571.6|572|571.6|0
1656082440000|2022-06-24 14:54:00|571.8|571.4|571.8|571.4|571.8|571.4|571.6|571.4|9290
1656082450000|2022-06-24 14:54:10|572|571.6|572|571.6|572|571.6|571.8|571.4|0
1656082460000|2022-06-24 14:54:20|||||||||1270
1656082470000|2022-06-24 14:54:30|572.2|571.8|572.2|572|572.2|572|572.2|571.8|2353
1656082480000|2022-06-24 14:54:40|572.4|571.8|572|571.6|572.4|571.8|572|571.6|8843
1656082490000|2022-06-24 14:54:50|571.8|571.8|571.8|571.6|572|571.8|571.8|571.6|4840
1656082500000|2022-06-24 14:55:00|571.6|571.4|571.6|571.4|571.6|571.4|571.6|571.4|0
1656082510000|2022-06-24 14:55:10|571.8|571.6|571.6|571.2|572|571.6|571.4|571.2|15698
1656082520000|2022-06-24 14:55:20|571.4|571|570.8|570.6|571.6|571|570.8|570.6|53238
1656082530000|2022-06-24 14:55:30|571|570.8|570.8|570.6|571|570.8|570.8|570.6|9429
1656082540000|2022-06-24 14:55:40|571|570.8|571|570.6|571|570.8|571|570.6|8759
1656082560000|2022-06-24 14:56:00|570.8|570.4|570.8|570.4|570.8|570.4|570.8|570.4|5733
1656082570000|2022-06-24 14:56:10|570.6||570.6||570.8||570.6||0
1656082580000|2022-06-24 14:56:20|570.4|570.2|570.4|570.2|570.4|570.2|570.4|570.2|6942
1656082590000|2022-06-24 14:56:30|570.2|570|570|569.8|570.6|570.4|570|569.8|51699
1656082600000|2022-06-24 14:56:40|||||||||717
1656082610000|2022-06-24 14:56:50|570.2|570|570.2|569.8|570.4|570|570.2|569.8|34591
1656082620000|2022-06-24 14:57:00|570.4|570|570.2|570|570.6|570.4|570|569.8|58213
1656082630000|2022-06-24 14:57:10||569.8||569.8||569.8||569.8|1629
1656082640000|2022-06-24 14:57:20|570.4|570|570.4|570.2|570.4|570.2|570.2|570|23964
1656082650000|2022-06-24 14:57:30|570.2|570|570.2|569.8|570.2|570|570.2|569.8|9489
1656082660000|2022-06-24 14:57:40|570||570||570||570||225
1656082670000|2022-06-24 14:57:50|570.2|570|570.2|569.8|570.2|570|570.2|569.8|2217
1656082680000|2022-06-24 14:58:00|570||570||570||570||0
1656082690000|2022-06-24 14:58:10|570.2|570|570.2|569.8|570.2|570|570|569.6|35338
1656082700000|2022-06-24 14:58:20|570|569.6|570|569.8|570.2|569.8|570|569.6|5139
1656082710000|2022-06-24 14:58:30|570.2|570|570|569.8|570.2|570|570|569.8|18017
1656082720000|2022-06-24 14:58:40|570.2|570|570.2|570|570.2|570|570.2|570|2123
1656082730000|2022-06-24 14:58:50||569.8||570||570||569.8|0
1656082740000|2022-06-24 14:59:00|570|569.8|569.8|569.6|570|569.8|569.8|569.6|15083
1656082750000|2022-06-24 14:59:10|569.6|569.4|569.6|569.4|569.8|569.4|569.6|569.4|10805
1656082760000|2022-06-24 14:59:20|569.8||569.8||569.8||569.8||4217
1656082770000|2022-06-24 14:59:30|569.6||569.8||569.8||569.6||4234
1656082790000|2022-06-24 14:59:50|569.6|569.6|569.8|569.4|569.8|569.6|569.6|569.4|2293
1656082800000|2022-06-24 15:00:00|569.6||569.8||569.8||569.6||4969
1656082810000|2022-06-24 15:00:10|569.6||569.8||569.8||569.6||11622
1656082830000|2022-06-24 15:00:30|570|569.6|570|569.6|570|569.8|569.8|569.4|14941
1656082840000|2022-06-24 15:00:40|569.8||570||570||569.8||377
1656082850000|2022-06-24 15:00:50|569.8|569.4|569.8|569.4|570|569.4|569.6|569.4|9994
1656082870000|2022-06-24 15:01:10|570|569.6|570|569.6|570|569.6|569.8|569.6|7414
1656082880000|2022-06-24 15:01:20|569.8|569.8|570.2|569.8|570.2|570|569.8|569.6|23754
1656082890000|2022-06-24 15:01:30|570.4|570|570.2|569.8|570.6|570.2|570.2|569.8|44790
1656082900000|2022-06-24 15:01:40|570.4|570|570.4|570|570.4|570|570.4|569.8|2540
1656082910000|2022-06-24 15:01:50|570.6|570.2|570.2|569.8|570.6|570.2|570|569.8|13399
1656082930000|2022-06-24 15:02:10|570.4|570|569.6|569.2|570.4|570|569.6|569.2|154524
1656082940000|2022-06-24 15:02:20|569.8|569.4|570|569.6|570|569.8|569.8|569.4|10453
1656082950000|2022-06-24 15:02:30|569.8|569.8|569.8|569.4|570|569.8|569.8|569.4|977
1656082960000|2022-06-24 15:02:40|570|569.6|570|569.8|570|569.8|569.8|569.4|8354
1656082970000|2022-06-24 15:02:50|570.2|569.6|570|569.6|570.4|570|570|569.6|29703
1656082980000|2022-06-24 15:03:00|569.8|569.4|570|569.6|570|569.6|569.6|569.4|30072
1656082990000|2022-06-24 15:03:10|570.2|569.8|570|569.6|570.2|570|570|569.6|30523
1656083000000|2022-06-24 15:03:20||569.8||569.6||569.8||569.6|100927
1656083020000|2022-06-24 15:03:40|||||||||200
1656083030000|2022-06-24 15:03:50|569.8|569.8|570|569.6|570|569.8|569.8|569.6|17979
1656083040000|2022-06-24 15:04:00|570.2|569.8|570.2|569.8|570.2|569.8|570|569.6|12808
1656083060000|2022-06-24 15:04:20||570||569.8||570||569.8|23653
1656083070000|2022-06-24 15:04:30||570||570||570||569.8|19329
1656083080000|2022-06-24 15:04:40|570.4||570.4||570.4||570.4||1262
1656083090000|2022-06-24 15:04:50|570.6|570.2|571|570.4|571|570.4|570.6|570.2|7830
1656083110000|2022-06-24 15:05:10|570.8|570.2|571|570.6|571.2|570.6|570.8|570.2|99096
1656083120000|2022-06-24 15:05:20|571.2|570.8|571.2|570.6|571.4|570.8|571|570.6|3306
1656083130000|2022-06-24 15:05:30|571.4|570.8|571.2|570.6|571.4|570.8|571.2|570.6|0
1656083140000|2022-06-24 15:05:40|571.4|570.8|571.2|570.8|571.4|570.8|571|570.6|0
1656083150000|2022-06-24 15:05:50|571|570.6|570.8|570.4|571.2|570.8|570.8|570.4|750
1656083160000|2022-06-24 15:06:00|571|570.6|570.8|570.2|571|570.6|570.8|570.2|100
1656083170000|2022-06-24 15:06:10|571.2|570.4|571|570.4|571.2|570.6|571|570.4|0
1656083200000|2022-06-24 15:06:40|570.6|570.2|570.2|569.8|570.6|570.2|570.2|569.8|2439
1656083210000|2022-06-24 15:06:50|570.4||570.4||570.4||570.4||0
1656083220000|2022-06-24 15:07:00|570.2|569.6|570.2|569.6|570.6|570|570.2|569.6|2811
1656083240000|2022-06-24 15:07:20|570.4|569.8|570.8|570.2|570.8|570.2|570.4|569.8|1273
1656083250000|2022-06-24 15:07:30|570.6|570|570.8|570.2|570.8|570.2|570.6|570|223
1656083300000|2022-06-24 15:08:20|570.6|570|570.8|570.2|570.8|570.2|570.6|570|1121
1656083310000|2022-06-24 15:08:30|570.6||570.6||570.6||570.6||0
1656083330000|2022-06-24 15:08:50|570.4|570|570.6|570.2|570.6|570.2|570.4|570|4358
1656083340000|2022-06-24 15:09:00|570.4|569.8|570.4|569.8|570.4|569.8|570.4|569.8|0
1656083350000|2022-06-24 15:09:10|570.2|570|570.4|569.8|570.4|570|570.2|569.8|0
1656083360000|2022-06-24 15:09:20|570.6|570|570.4|569.8|570.6|570|570.2|569.8|0
1656083400000|2022-06-24 15:10:00|570.6|570|570.4|569.8|570.6|570|570.4|569.8|500
1656083430000|2022-06-24 15:10:30|570.6|570|569.8|569.2|570.6|570|569.4|569|6059
1656083440000|2022-06-24 15:10:40|569.6|569|569.8|569.2|569.8|569.2|569.6|569|400
1656083450000|2022-06-24 15:10:50|569.6|569|569.2|568.8|569.6|569|569.2|568.6|0
1656083460000|2022-06-24 15:11:00|569.4|569|569.2|568.6|569.4|569|569.2|568.6|4123
1656083470000|2022-06-24 15:11:10|569|568.4|569.2|568.6|569.2|568.6|569|568.4|909
1656083480000|2022-06-24 15:11:20|569|568.8|569.4|569|569.4|569|569|568.8|1552
1656083490000|2022-06-24 15:11:30|569.6|569.2|569.6|569|569.8|569.2|569.6|569|4186
1656083500000|2022-06-24 15:11:40|569.2|569.2|569.2|568.8|569.2|569.2|569.2|568.8|525
1656083510000|2022-06-24 15:11:50|569.4|569|569.6|569.2|569.6|569.2|569.4|568.8|136
1656083520000|2022-06-24 15:12:00|569.4|569|569.4|569|569.6|569|569.4|569|1772
1656083530000|2022-06-24 15:12:10|569.6|569.2|569.6|569|569.8|569.2|569.6|569|0
1656083540000|2022-06-24 15:12:20|569.4|569.2|569.6|569.2|569.6|569.2|569.4|569|300
1656083550000|2022-06-24 15:12:30|569.4|569|569.8|569.2|570|569.4|569.4|569|1259
1656083560000|2022-06-24 15:12:40|569.6|569.4|570|569.4|570|569.4|569.6|569.2|0
1656083570000|2022-06-24 15:12:50|569.8|569.2|569.8|569.2|570|569.2|569.8|569.2|0
1656083590000|2022-06-24 15:13:10|570|569.4|569.8|569.2|570|569.4|569.8|569.2|2025
1656083600000|2022-06-24 15:13:20|570|569.4|570|569.4|570|569.4|570|569.4|0
1656083610000|2022-06-24 15:13:30|569.8|569.2|570.2|569.8|570.2|569.8|569.8|569.2|3356
1656083630000|2022-06-24 15:13:50|570|569.6|570.2|569.6|570.2|569.6|569.8|569.4|585
1656083660000|2022-06-24 15:14:20|570|569.4|569.6|569.2|570|569.4|569.6|569.2|0
1656083670000|2022-06-24 15:14:30|569.8|569.4|570|569.4|570|569.4|569.8|569.4|0
1656083700000|2022-06-24 15:15:00|569.6|569.2|569.2|568.6|570|569.4|569.2|568.6|3211
1656083720000|2022-06-24 15:15:20|569.4|568.8|569.4|569|569.6|569|569.4|568.8|0
1656083730000|2022-06-24 15:15:30|569.6|569.2|569.4|568.8|569.6|569.2|569.4|568.8|1414
1656083750000|2022-06-24 15:15:50|569.6|569|569.8|569.2|569.8|569.2|569.6|569|2183
1656083760000|2022-06-24 15:16:00|570|569.4|569.8|569.2|570|569.4|569.8|569.2|2075
1656083800000|2022-06-24 15:16:40|570|569.4|569.6|569.2|570|569.4|569.6|569.2|1524
1656083810000|2022-06-24 15:16:50|569.4|569|569.2|568.6|569.4|569|569.2|568.6|1457
1656083830000|2022-06-24 15:17:10|569|568.8|569.2|568.6|569.2|568.8|569|568.4|85
1656083840000|2022-06-24 15:17:20|569|568.4|569.2|568.8|569.2|568.8|569|568.4|1366
1656083850000|2022-06-24 15:17:30|569.4|568.6|569.2|568.6|569.4|568.6|569|568.6|1452
1656083860000|2022-06-24 15:17:40|569|568.4|569.4|568.8|569.4|568.8|569|568.4|573
1656083870000|2022-06-24 15:17:50|569.6|569|569.2|568.6|569.6|569|569.2|568.6|2588
1656083880000|2022-06-24 15:18:00|569.4|568.8|569.6|569|569.6|569|569.2|568.6|1772
1656083890000|2022-06-24 15:18:10|569.4|568.8|569.6|569|569.6|569|569.4|568.8|0
1656083910000|2022-06-24 15:18:30|569.4||569.6||569.6||569.4||0
1656083920000|2022-06-24 15:18:40|569.4|568.8|569.4|569|569.4|569|569.4|568.8|500
1656083930000|2022-06-24 15:18:50|569.8|569.2|569.6|569|569.8|569.2|569.6|569|2155
1656083940000|2022-06-24 15:19:00|569.4|568.8|569.4|569|569.4|569|569.4|568.8|0
1656083950000|2022-06-24 15:19:10|569.6|569.2|569.8|569.2|569.8|569.2|569.6|569.2|304
1656083960000|2022-06-24 15:19:20|569.6|569|569.4|568.8|569.6|569|569.4|568.8|2191
1656083970000|2022-06-24 15:19:30|569.6|569|569.4|568.8|569.6|569.2|569.4|568.8|1146
1656083980000|2022-06-24 15:19:40|569.6|569|569.4|568.8|569.6|569|569.4|568.8|657
1656083990000|2022-06-24 15:19:50|568.8|568.4|569|568.6|569|568.6|568.8|568.4|3482
1656313240000|2022-06-27 07:00:40|589.4|555.8|587.6|561.2|589.4|561.2|587.6|555.8|0
1656313250000|2022-06-27 07:00:50|576.2|575.2|576.4|575.4|576.4|576|575|574|35936
1656313260000|2022-06-27 07:01:00|576.2|574.8|575|574.2|576.2|574.8|575|574|9881
1656313280000|2022-06-27 07:01:20|575.2||575.2||575.2||575||0
1656313300000|2022-06-27 07:01:40||574.4||574.4||574.4||574.2|0
1656313360000|2022-06-27 07:02:40|575|574.6|576|575|576.6|575.8|575|573.8|30043
1656313370000|2022-06-27 07:02:50|575.8|575.2|576.2|575.4|576.2|575.4|575.8|575|0
1656313380000|2022-06-27 07:03:00|576.4|575.2|575.8|575|576.4|575.2|575.8|575|0
1656313390000|2022-06-27 07:03:10|576|575.2|576|575.2|576|575.2|576|575.2|0
1656313400000|2022-06-27 07:03:20||575.4||575.4||575.4||575.4|0
1656313410000|2022-06-27 07:03:30|576.4|575.6|577.2|576.6|577.8|577.2|576.4|575.4|19566
1656313440000|2022-06-27 07:04:00|577.4|576.8|578|577.2|578|577.2|577.4|576.8|7665
1656313450000|2022-06-27 07:04:10|578.2|577.4|578.6|577.8|578.6|578|578.2|577.4|18197
1656313460000|2022-06-27 07:04:20|578.4||578.6||578.6||578.4||0
1656313480000|2022-06-27 07:04:40||578||578||578||578|0
1656313510000|2022-06-27 07:05:10|578.4|577.8|579|578.4|579.2|578.8|578.2|577.8|29491
1656313520000|2022-06-27 07:05:20|579.2|578.6|578.8|578|579.2|579|578.8|578|13490
1656313530000|2022-06-27 07:05:30|578.6|577.8|578.6|578|578.8|578|578|577.4|10237
1656313540000|2022-06-27 07:05:40|578.8|578.2|578.8|578.4|578.8|578.4|578.8|578.2|3427
1656313550000|2022-06-27 07:05:50|||||||||403
1656313560000|2022-06-27 07:06:00|579|578.2|578.8|578|579|578.2|578.6|578|1659
1656313570000|2022-06-27 07:06:10|579|578.2|579|578.2|579|578.6|579|578.2|7658
1656313590000|2022-06-27 07:06:30|579.2|578.4|579.2|578.4|579.2|578.8|579.2|578.4|3810
1656313600000|2022-06-27 07:06:40|579|578.2|579.2|578.8|579.2|578.8|579|578.2|3072
1656313610000|2022-06-27 07:06:50|||||||||2985
1656313620000|2022-06-27 07:07:00||579||578.8||579||578.8|15088
1656313630000|2022-06-27 07:07:10|||||||||200
1656313680000|2022-06-27 07:08:00|579|578.6|579.2|578.8|579.2|578.8|578.4|578|14715
1656313690000|2022-06-27 07:08:10|579.4|579|580|579.4|580|579.6|579.4|578.8|15795
1656313700000|2022-06-27 07:08:20|579.8|579.2|580|579.6|580.6|580|579.8|579|31123
1656313710000|2022-06-27 07:08:30|579.8|579.4|580.6|580.2|580.8|580.4|579.6|579.2|36163
1656313720000|2022-06-27 07:08:40|580.4|580|580.6|580|580.6|580|580.4|579.8|2773
1656313740000|2022-06-27 07:09:00|580.2|580.2|580.6|580|580.6|580.2|580.2|580|2149
1656313750000|2022-06-27 07:09:10|580.4|579.4|580.6|580.2|580.6|580.2|580|579.4|20650
1656313800000|2022-06-27 07:10:00|580.8|580.4|581.2|581|581.6|581|580.8|580.2|33200
1656313810000|2022-06-27 07:10:10|581.4|580.8|580.8|580.4|581.4|580.8|580.8|580.4|5004
1656313820000|2022-06-27 07:10:20|580.6|580.2|580.4|580.2|580.6|580.4|580.4|580.2|1649
1656313830000|2022-06-27 07:10:30|580.6|580|580.6|580|580.6|580|580.4|580|18
1656313840000|2022-06-27 07:10:40|580.4|579.8|580|579.6|580.4|580|579.8|579.4|42632
1656313850000|2022-06-27 07:10:50|579.8|579.4|579.6|579.2|580|579.4|579.6|579.2|17210
1656313870000|2022-06-27 07:11:10|579.8|579.4|580.4|579.8|580.4|580|579.8|579.4|13546
1656313880000|2022-06-27 07:11:20|580.6|580|580.4|580|581|580.6|580.4|579.8|35221
1656313890000|2022-06-27 07:11:30|580.6|580.2|581|580.6|581|580.6|580.6|580.2|6791
1656313900000|2022-06-27 07:11:40|581.2|580.8|581.8|581.2|582.6|582.2|581.2|580.6|53297
1656313910000|2022-06-27 07:11:50|581.6||581.8||581.8||581.6||0
1656313920000|2022-06-27 07:12:00|581.6|581|580.2|579.6|581.6|581|580.2|579.6|54219
1656313930000|2022-06-27 07:12:10|580|579.8|579.8|579.4|580|579.8|579.8|579.2|15044
1656313940000|2022-06-27 07:12:20|579.6|579.2|579.6|579|579.8|579.2|579.6|579|4923
1656313950000|2022-06-27 07:12:30|581.2|579.2|581.6|581|581.8|581.6|581|579|131628
1656313960000|2022-06-27 07:12:40|581.8|581.2|581|580.6|581.8|581.4|581|580.4|31494
1656313970000|2022-06-27 07:12:50|580.8|580.4|581|580.6|581|580.6|580.8|580.2|0
1656313980000|2022-06-27 07:13:00||580.4||580.6||580.6||580.4|0
1656313990000|2022-06-27 07:13:10|581.2|580.8|582|581.6|582|581.6|581.2|580.6|18652
1656314000000|2022-06-27 07:13:20|581.8|581.8|582.4|582|582.6|582.4|581.8|581.8|10791
1656314010000|2022-06-27 07:13:30|582.2|582.2|582.2|582|582.2|582.2|582.2|582|2085
1656314020000|2022-06-27 07:13:40|582.4|581.6|583|582.6|583.2|583|582.4|581.6|18710
1656314040000|2022-06-27 07:14:00|582.8|582.2|582.2|581.6|582.8|582.4|582.2|581.4|15505
1656314050000|2022-06-27 07:14:10|582|581.4|582|581.6|582.2|582|582|581.4|6553
1656314060000|2022-06-27 07:14:20|582.2|581.8|582.2|581.6|582.2|582|582|581.6|7752
1656314070000|2022-06-27 07:14:30||581.8||582||582||581.8|1000
1656314080000|2022-06-27 07:14:40|582.4|581.8|582.4|581.8|582.4|581.8|582.4|581.6|3791
1656314090000|2022-06-27 07:14:50|582.6|582|583.2|582.8|583.2|582.8|582.6|582|6770
1656314100000|2022-06-27 07:15:00|583|582.6|585|584.4|585.2|584.8|583|582.6|75324
1656314110000|2022-06-27 07:15:10|585.2|584.6|584.4|583.8|585.4|585|584.4|583.8|25054
1656314120000|2022-06-27 07:15:20|584.2|583.6|584.8|584.2|585|584.8|584|583.6|52774
1656314130000|2022-06-27 07:15:30|584.6|584.4|584.6|584.2|584.8|584.4|584.6|584.2|1881
1656314140000|2022-06-27 07:15:40|584.4|584|584|583.4|584.4|584|584|583.4|6306
1656314160000|2022-06-27 07:16:00|583.8||583.8||583.8||583.8||0
1656314180000|2022-06-27 07:16:20|583.6|583.2|583.6|583.2|583.6|583.2|583.6|583|1206
1656314190000|2022-06-27 07:16:30|583.4|583|583.2|582.4|583.6|583|583.2|582.4|45
1656314200000|2022-06-27 07:16:40|583.4|582.6|583.2|582.4|583.4|582.6|583.2|582.4|0
1656314220000|2022-06-27 07:17:00|583|582.2|582.8|582|583|582.4|582.4|581.6|6022
1656314230000|2022-06-27 07:17:10||582.2||582||582.2||582|0
1656314240000|2022-06-27 07:17:20|582.6|581.8|582.4|581.8|582.6|581.8|582.2|581.6|3690
1656314250000|2022-06-27 07:17:30|582.2|581.6|582.2|581.6|582.2|581.8|582|581.6|6807
1656314260000|2022-06-27 07:17:40|582|581.4|581.4|580.8|582.2|581.4|581.4|580.6|9558
1656314270000|2022-06-27 07:17:50|581.2|580.6|580.8|580.2|581.2|580.6|580.8|580.2|9259
1656314280000|2022-06-27 07:18:00|580.6|580|580.4|579.8|580.8|580.4|579.8|579.6|38570
1656314290000|2022-06-27 07:18:10|580.2|579.6|579.8|579.2|580.2|579.6|579.6|579.2|3367
1656314300000|2022-06-27 07:18:20|579.6|579.4|579.6|579.2|580.4|580.2|579.4|579.2|39950
1656314310000|2022-06-27 07:18:30|579.8|579.4|579.6|579.2|580|579.6|579.6|579|4895
1656314320000|2022-06-27 07:18:40|579.8|579.4|579.8|579.2|580|579.6|579.4|579|15652
1656314330000|2022-06-27 07:18:50||579.4||579.4||579.4||579.2|20
1656314340000|2022-06-27 07:19:00||579.6||579.4||579.6||579.4|0
1656314350000|2022-06-27 07:19:10|580|579.6|580.8|580.4|580.8|580.4|580|579.6|8955
1656314360000|2022-06-27 07:19:20|||||||||2498
1656314370000|2022-06-27 07:19:30|580.6|580.2|580.4|580|580.6|580.2|580.4|579.8|9459
1656314380000|2022-06-27 07:19:40|580.6|580.2|581|580.4|581|580.4|580.6|580.2|4750
1656314390000|2022-06-27 07:19:50|580.8|580.2|580.6|580.2|580.8|580.2|580.6|580.2|2072
1656314400000|2022-06-27 07:20:00|580.4|580|579.8|579.4|580.6|580.2|579.6|579.2|54177
1656314410000|2022-06-27 07:20:10||579.2||579.4||579.4||579.2|1493
1656314420000|2022-06-27 07:20:20|580|579.6|580.4|580|580.6|580.2|580|579.6|10569
1656314430000|2022-06-27 07:20:30|580.6|580.2|580.8|580.2|581|580.6|580.6|580|10208
1656314440000|2022-06-27 07:20:40|580.6|580|580.6|580.2|580.6|580.2|580.4|580|0
1656314450000|2022-06-27 07:20:50|580.4||580.4||580.4||580.4||429
1656314460000|2022-06-27 07:21:00|580.6|580.4|580.6|580.2|580.6|580.4|580.6|580.2|19622
1656314470000|2022-06-27 07:21:10|580.4|580|580.4|580|580.4|580|580.4|580|1704
1656314480000|2022-06-27 07:21:20|580.2|579.8|580|579.6|580.2|579.8|580|579.6|9936
1656314490000|2022-06-27 07:21:30|579.8|579.4|579.6|579|579.8|579.4|579.6|579|1703
1656314500000|2022-06-27 07:21:40||579.2||579.2||579.2||579.2|0
1656314510000|2022-06-27 07:21:50|579.4|579|579.4|579.2|579.6|579.2|579.4|579|6432
1656314520000|2022-06-27 07:22:00|579.6|579.4|580|579.6|580|579.6|579.6|579.4|9129
1656314530000|2022-06-27 07:22:10|580.2|579.8|580.2|579.8|580.2|579.8|580.2|579.6|5895
1656314540000|2022-06-27 07:22:20|580|579.6|580.2|579.8|580.2|579.8|579.8|579.4|4353
1656314550000|2022-06-27 07:22:30|580|579.6|580.2|579.8|580.2|579.8|580|579.4|1114
1656314560000|2022-06-27 07:22:40|580|579.6|580|579.4|580.2|579.6|580|579.4|0
1656314570000|2022-06-27 07:22:50|580.2|579.2|579.2|578.8|580.2|579.4|579|578.6|6969
1656314580000|2022-06-27 07:23:00|579.6|579|580|579.4|580.2|579.4|579.6|579|8
1656314590000|2022-06-27 07:23:10|580.2|579.2|580.4|579.8|580.4|579.8|580.2|579.2|0
1656314600000|2022-06-27 07:23:20|580.2|579.6|580|579.6|580.2|579.6|580|579.6|0
1656314610000|2022-06-27 07:23:30|||||||||480
1656314640000|2022-06-27 07:24:00|||||||||13
1656314650000|2022-06-27 07:24:10|||||||||50
1656314670000|2022-06-27 07:24:30|580.2|579.8|580.2|579.6|580.2|580|580.2|579.6|6276
1656314680000|2022-06-27 07:24:40|580|579.8|580.2|579.8|580.8|580.4|580|579.8|22462
1656314690000|2022-06-27 07:24:50|580||580.2||580.2||580||0
1656314700000|2022-06-27 07:25:00|580|579.6|580|579.6|580|579.6|580|579.6|4178
1656314710000|2022-06-27 07:25:10|580.2|579.8|580.2|579.8|580.4|579.8|580.2|579.6|2000
1656314720000|2022-06-27 07:25:20|580.4|580|580.8|580.4|580.8|580.6|580.4|579.8|13998
1656314740000|2022-06-27 07:25:40|581|580.6|580.8|580.4|581|580.8|580.8|580.4|11470
1656314750000|2022-06-27 07:25:50|581|580.6|581|580.6|581|580.6|581|580.6|707
1656314760000|2022-06-27 07:26:00|580.8||581||581||580.8||0
1656314770000|2022-06-27 07:26:10|580.8||581||581||580.8||0
1656314810000|2022-06-27 07:26:50|580.8||581||581||580.8||0
1656314820000|2022-06-27 07:27:00|580.8|580.4|580.6|580.2|580.8|580.4|580.6|580.2|1626
1656314860000|2022-06-27 07:27:40|580.8|580.4|580.8|580.2|580.8|580.4|580.8|580.2|5121
1656314870000|2022-06-27 07:27:50|581|580.4|580.8|580.4|581|580.8|580.8|580.4|13944
1656314880000|2022-06-27 07:28:00|580.6|580.2|580.6|580.2|580.8|580.2|580.6|580.2|267
1656314890000|2022-06-27 07:28:10||580||580||580||580|1542
1656314900000|2022-06-27 07:28:20|580.4|579.8|580.2|579.8|580.4|580|579.8|579.6|25041
1656314910000|2022-06-27 07:28:30|580|579.6|580|579.4|580|579.6|580|579.4|37
1656314930000|2022-06-27 07:28:50||579.6||579.6||579.6||579.6|0
1656314940000|2022-06-27 07:29:00|579.8|579.8|580|579.6|580|579.8|579.8|579.6|123
1656314950000|2022-06-27 07:29:10|580.2|579.8|580.4|580|580.4|580|580.2|579.8|17512
1656314960000|2022-06-27 07:29:20|580.2|579.8|580.2|580|580.2|580|580.2|579.8|9097
1656314970000|2022-06-27 07:29:30||579.8||579.8||579.8||579.8|0
1656314980000|2022-06-27 07:29:40||580||580||580||580|0
1656314990000|2022-06-27 07:29:50|580|579.8|579.8|579.6|580|579.8|579.8|579.4|13619
1656315000000|2022-06-27 07:30:00|580|579.4|579.6|579.4|580|579.6|579.4|579.2|30473
1656315010000|2022-06-27 07:30:10|579.4|579.2|579.6|579.4|579.6|579.4|579.2|579|7898
1656315020000|2022-06-27 07:30:20|579.8|579.6|579.6|579.4|579.8|579.6|579.6|579.4|4762
1656315030000|2022-06-27 07:30:30|579.8|579.6|580.2|579.8|580.2|580|579.8|579.4|7014
1656315040000|2022-06-27 07:30:40|||||||||1000
1656315050000|2022-06-27 07:30:50|580.4|580|580.4|580.2|580.4|580.2|580.4|580|7382
1656315060000|2022-06-27 07:31:00||580||580.2||580.2||580|6786
1656315080000|2022-06-27 07:31:20||580||580.2||580.2||580|5679
1656315090000|2022-06-27 07:31:30|580.6||580.6||580.6||580.6||10
1656315100000|2022-06-27 07:31:40|580.4|580|580|579.8|580.4|580|580|579.8|2718
1656315110000|2022-06-27 07:31:50|579.8|579.6|579.8|579.4|580|579.6|579.8|579.4|1526
1656315120000|2022-06-27 07:32:00|580|579.2|579.6|579.2|580|579.4|579.6|579.2|13796
1656315130000|2022-06-27 07:32:10|579.4|579|579.2|579|579.6|579|579.2|579|8781
1656315140000|2022-06-27 07:32:20|579.4|579.2|579.6|579.2|579.6|579.2|579.4|579.2|2980
1656315150000|2022-06-27 07:32:30|579.8|579.4|580.2|579.8|580.2|579.8|579.8|579.2|3847
1656315160000|2022-06-27 07:32:40|580.4|580|580.6|580.2|580.6|580.2|580.4|580|0
1656315170000|2022-06-27 07:32:50||580||580.4||580.4||580|0
1656315180000|2022-06-27 07:33:00|580.8||580.6||580.8||580.6||5500
1656315190000|2022-06-27 07:33:10|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.4|5646
1656315200000|2022-06-27 07:33:20||580.4||580.6||580.6||580.4|0
1656315210000|2022-06-27 07:33:30|580.6|580.4|580.6|580.2|580.6|580.6|580.6|580.2|39641
1656315220000|2022-06-27 07:33:40|580.8|580.4|580.6|580.2|580.8|580.6|580.6|580.2|7048
1656315240000|2022-06-27 07:34:00|580.4|580|580.2|579.8|580.4|580|580.2|579.8|2771
1656315250000|2022-06-27 07:34:10|580|579.6|579.8|579.6|580.2|579.8|579.8|579.6|2257
1656315260000|2022-06-27 07:34:20|579.6|579.4|580|579.6|580|579.6|579.6|579.2|2042
1656315270000|2022-06-27 07:34:30||579.4||579.8||579.8||579.4|0
1656315280000|2022-06-27 07:34:40|579.8|579.6|580|579.8|580|579.8|579.8|579.6|0
1656315290000|2022-06-27 07:34:50|580.2|579.6|580.2|579.8|580.2|580|580|579.6|11831
1656315300000|2022-06-27 07:35:00|580|579.6|579.8|579.4|580|579.6|579.8|579.4|123
1656315310000|2022-06-27 07:35:10|579.6|579.6|580|579.8|580|579.8|579.6|579.4|0
1656315330000|2022-06-27 07:35:30|580.2|580|580.2|579.8|580.2|580|580.2|579.8|1464
1656315340000|2022-06-27 07:35:40||580||580||580||580|1000
1656315350000|2022-06-27 07:35:50|580.4|580.2|580.6|580.2|580.6|580.2|580.4|580.2|3191
1656315360000|2022-06-27 07:36:00|580.4||580.6||580.6||580.4||0
1656315370000|2022-06-27 07:36:10|580.4||580.6||580.6||580.4||0
1656315380000|2022-06-27 07:36:20|580.4|580|580.2|579.8|580.6|580|580.2|579.8|1331
1656315390000|2022-06-27 07:36:30|580|579.6|580|579.6|580|579.6|580|579.6|4617
1656315410000|2022-06-27 07:36:50|580.2|579.8|580.4|580|580.4|580|580.2|579.8|2135
1656315420000|2022-06-27 07:37:00|580.6|580.2|580.4|580|580.6|580.4|580.2|580|4039
1656315430000|2022-06-27 07:37:10|580.2|579.8|580.2|579.6|580.4|579.8|580.2|579.6|4159
1656315440000|2022-06-27 07:37:20||579.8||579.8||579.8||579.6|0
1656315450000|2022-06-27 07:37:30||579.6||579.8||580||579.6|1040
1656315460000|2022-06-27 07:37:40|580.4|580|580.6|580.2|580.6|580.4|580.4|579.8|27855
1656315470000|2022-06-27 07:37:50|580.4|580|580.2|579.8|580.4|580|580.2|579.8|18
1656315480000|2022-06-27 07:38:00|580.4|580|580.2|580|580.4|580|580.2|580|2187
1656315490000|2022-06-27 07:38:10|580|579.8|580|579.6|580|579.8|580|579.6|1239
1656315500000|2022-06-27 07:38:20|580.2|579.8|580.2|580|580.4|580|580|579.8|1058
1656315510000|2022-06-27 07:38:30|580.4|580.2|580.6|580.2|580.6|580.2|580.4|580.2|2614
1656315520000|2022-06-27 07:38:40|580.4|580|580.6|580.2|580.6|580.2|580.4|580|0
1656315530000|2022-06-27 07:38:50|580.4|580|580.4|580|580.4|580.2|580.4|580|0
1656315550000|2022-06-27 07:39:10|580.2|579.8|579.8|579.6|580.2|580|579.8|579.6|12978
1656315580000|2022-06-27 07:39:40|580|579.4|579.8|579.4|580|579.6|579.6|579.4|14473
1656315590000|2022-06-27 07:39:50|579.6|579.2|579.6|579.2|579.8|579.4|579.6|579.2|98
1656315600000|2022-06-27 07:40:00|579.4||579.4||579.4||579.4||1500
1656315610000|2022-06-27 07:40:10||579||579.2||579.2||579|253
1656315620000|2022-06-27 07:40:20|579.6|579|579.6|579.4|579.6|579.4|579.6|579|3788
1656315630000|2022-06-27 07:40:30|579.4|579.2|579.6|579.4|579.6|579.4|579.4|579.2|11464
1656315640000|2022-06-27 07:40:40|579.8|579.6|579.8|579.4|579.8|579.6|579.8|579.4|8411
1656315650000|2022-06-27 07:40:50|579.6|579.2|579.4|579.2|579.6|579.2|579.4|579.2|2655
1656315660000|2022-06-27 07:41:00|579.2|579|579.4|579.2|579.4|579.2|579.2|579|4518
1656315670000|2022-06-27 07:41:10|579.2|579|579.2|578.8|579.2|579|579.2|578.8|2911
1656315680000|2022-06-27 07:41:20|579.4|579|579.4|579.2|579.4|579.2|579.4|579|5384
1656315690000|2022-06-27 07:41:30|579.6|579|579.2|578.8|579.6|579|579.2|578.8|10671
1656315710000|2022-06-27 07:41:50|579.4|579|579.4|579.2|579.4|579.2|579.4|579|1761
1656315740000|2022-06-27 07:42:20|579.6|579.4|579.6|579.2|579.6|579.4|579.4|579.2|7381
1656315750000|2022-06-27 07:42:30|579.4|579|579.2|578.8|579.4|579|579.2|578.8|5874
1656315760000|2022-06-27 07:42:40|579|578.6|579|578.6|579|578.8|579|578.4|2580
1656315770000|2022-06-27 07:42:50||578.8||578.8||578.8||578.8|0
1656315780000|2022-06-27 07:43:00|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|0
1656315790000|2022-06-27 07:43:10|579|578.8|579.2|578.8|579.2|578.8|579|578.6|13381
1656315810000|2022-06-27 07:43:30|579|578.6|579|578.8|579.2|578.8|579|578.6|0
1656315820000|2022-06-27 07:43:40||578.6||578.6||578.6||578.6|0
1656315840000|2022-06-27 07:44:00|578.8|578.2|578.6|578.4|579|578.4|578.6|578.2|13319
1656315850000|2022-06-27 07:44:10|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.4|1653
1656315860000|2022-06-27 07:44:20|579|578.4|578.6|578.2|579|578.4|578.6|578.2|11618
1656315870000|2022-06-27 07:44:30|578.8|578.4|578.8|578.4|579|578.6|578.8|578.4|2034
1656315880000|2022-06-27 07:44:40||578.2||578.2||578.6||578.2|254
1656315890000|2022-06-27 07:44:50|578.6||578.6||578.8||578.6||0
1656315900000|2022-06-27 07:45:00|578.8|578.4|578.8|578.2|578.8|578.4|578.8|578.2|0
1656315910000|2022-06-27 07:45:10|578.6|578.4|578.4|578.2|578.6|578.4|578.4|578|10022
1656315920000|2022-06-27 07:45:20||578||578||578||577.8|1299
1656315930000|2022-06-27 07:45:30|578.6|578.2|578.8|578.2|578.8|578.6|578.6|578.2|16167
1656315950000|2022-06-27 07:45:50||578.4||578.2||578.4||578.2|0
1656315960000|2022-06-27 07:46:00|579|578.4|579.2|578.8|579.2|578.8|578.8|578.4|11698
1656315970000|2022-06-27 07:46:10|579|578.6|579.2|578.6|579.2|578.6|579|578.6|1240
1656315980000|2022-06-27 07:46:20|579||578.8||579||578.8||8077
1656315990000|2022-06-27 07:46:30|579|578.8|579|578.6|579|578.8|579|578.6|1688
1656316000000|2022-06-27 07:46:40|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|3019
1656316010000|2022-06-27 07:46:50|579|578.6|579|578.6|579|578.6|579|578.6|0
1656316020000|2022-06-27 07:47:00|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1656316030000|2022-06-27 07:47:10|579|578.6|579|578.6|579|578.6|579|578.6|0
1656316050000|2022-06-27 07:47:30|578.8|578.4|578.8|578.6|578.8|578.6|578.8|578.4|0
1656316060000|2022-06-27 07:47:40|579|578.8|579.4|579|579.4|579.2|579|578.6|3709
1656316070000|2022-06-27 07:47:50|579.6|579.2|579.8|579.6|579.8|579.6|579.6|579.2|13590
1656316080000|2022-06-27 07:48:00|580||580||580||579.8||1568
1656316090000|2022-06-27 07:48:10|579.8|579.8|580|579.6|580|579.8|579.8|579.6|1096
1656316110000|2022-06-27 07:48:30||579.8||579.8||579.8||579.8|690
1656316120000|2022-06-27 07:48:40||579.6||579.6||579.8||579.6|1000
1656316150000|2022-06-27 07:49:10||579.8||579.8||579.8||579.8|0
1656316160000|2022-06-27 07:49:20|579.8|579.6|579.8|579.6|580|579.6|579.8|579.6|2290
1656316170000|2022-06-27 07:49:30|579.6|579.4|579.6|579.2|579.6|579.4|579.6|579|4720
1656316180000|2022-06-27 07:49:40|579.4|579|579.4|579.2|579.4|579.2|579.2|578.8|840
1656316190000|2022-06-27 07:49:50|579.6|579|579.8|579.2|579.8|579.4|579.6|579|8635
1656316200000|2022-06-27 07:50:00|579.6|579.4|579.6|579.2|579.6|579.4|579.6|579|906
1656316210000|2022-06-27 07:50:10|579.8|579.4|579.8|579.4|579.8|579.4|579.8|579.4|5567
1656316220000|2022-06-27 07:50:20|580|579.6|580.4|579.8|580.4|579.8|580|579.6|3195
1656316230000|2022-06-27 07:50:30|580.6|580|580.8|580.6|580.8|580.6|580.6|579.8|4044
1656316250000|2022-06-27 07:50:50|581|580.8|581|580.8|581|580.8|581|580.8|8
1656316260000|2022-06-27 07:51:00|||||||||1000
1656316290000|2022-06-27 07:51:30|580.8|580.6|580.6|580.4|581.2|580.6|580.2|579.8|44010
1656316300000|2022-06-27 07:51:40|580.8||580.8||580.8||580.8||0
1656316320000|2022-06-27 07:52:00|580.6|580.6|580.6|580.2|580.6|580.6|580.6|580.2|15419
1656316330000|2022-06-27 07:52:10|580.4||580.4||580.4||580.4||7
1656316340000|2022-06-27 07:52:20||580||580||580||580|0
1656316360000|2022-06-27 07:52:40|580.6|580.2|580.6|580|580.6|580.4|580.4|580|18968
1656316370000|2022-06-27 07:52:50|580.4|579.8|580.2|579.8|580.4|579.8|580.2|579.6|4210
1656316380000|2022-06-27 07:53:00||580||579.8||580||579.8|2500
1656316390000|2022-06-27 07:53:10|580|579.6|579.8|579.4|580|579.6|579.8|579.4|1236
1656316400000|2022-06-27 07:53:20||579.6||579.6||579.6||579.4|0
1656316410000|2022-06-27 07:53:30||579.4||579.4||579.4||579.4|1550
1656316430000|2022-06-27 07:53:50|580|579.6|580.4|580|580.4|580|580|579.4|7832
1656316440000|2022-06-27 07:54:00|580.6|580.2|580.8|580.4|580.8|580.4|580.6|580.2|0
1656316470000|2022-06-27 07:54:30||580.6||580.6||580.6||580.4|0
1656316480000|2022-06-27 07:54:40|581|580.8|581|580.8|581|580.8|580.8|580.6|4966
1656316500000|2022-06-27 07:55:00|||||||||11382
1656316510000|2022-06-27 07:55:10|||||||||11119
1656316520000|2022-06-27 07:55:20|581.2|581|581.4|581|581.4|581|581|581|29690
1656316530000|2022-06-27 07:55:30|581.6|581.2|581.6|581.2|581.6|581.4|581.4|581|40152
1656316540000|2022-06-27 07:55:40|||||||||5077
1656316570000|2022-06-27 07:56:10|581.4|581.4|581.8|581.6|581.8|581.6|581.4|581|43833
1656316580000|2022-06-27 07:56:20|582|581.4|582|581.6|582|581.6|582|581.4|14946
1656316600000|2022-06-27 07:56:40|581.8|581.4|581.8|581.4|581.8|581.4|581.8|581.4|57
1656316620000|2022-06-27 07:57:00||581.6||581.6||581.6||581.6|1549
1656316690000|2022-06-27 07:58:10||581.4||581.4||581.4||581.4|1066
1656316700000|2022-06-27 07:58:20|581.6|581.2|581.4|581.2|581.6|581.2|581.4|580.8|19936
1656316710000|2022-06-27 07:58:30|581.6||581.6||581.6||581.6||2181
1656316720000|2022-06-27 07:58:40|581.4|581|581.4|581.2|581.4|581.2|581.4|581|0
1656316730000|2022-06-27 07:58:50|581.6|581.4|582|581.8|582|581.8|581.6|581.4|5153
1656316740000|2022-06-27 07:59:00|582.2||582.2||582.2||582.2||50
1656316770000|2022-06-27 07:59:30|582|581.6|581.6|581.2|582|581.6|581.6|581.2|10410
1656316810000|2022-06-27 08:00:10|581.4|581|581.4|581|581.4|581|581.4|581|13682
1656316820000|2022-06-27 08:00:20||581.2||581||581.2||581|1600
1656316830000|2022-06-27 08:00:30||581.2||581.2||581.2||581|0
1656316840000|2022-06-27 08:00:40|581.2|581|581.2|580.8|581.2|581|581.2|580.8|6543
1656316850000|2022-06-27 08:00:50|581.4|581|581.4|581.2|581.4|581.2|581.4|581|7743
1656316860000|2022-06-27 08:01:00||581||581||581.2||581|1890
1656316880000|2022-06-27 08:01:20|581.6|581.2|581.6|581.4|581.6|581.4|581.6|581.2|5672
1656316890000|2022-06-27 08:01:30|581.8|581.6|581.8|581.4|581.8|581.6|581.6|581.4|5454
1656316900000|2022-06-27 08:01:40|581.6||581.6||581.6||581.6||0
1656316910000|2022-06-27 08:01:50|581.8|581.6|582.2|581.8|582.2|581.8|581.8|581.6|13573
1656316920000|2022-06-27 08:02:00|582.4|582|582.4|582|582.4|582|582.4|582|0
1656316940000|2022-06-27 08:02:20||582.2||582.2||582.2||582|25868
1656316950000|2022-06-27 08:02:30|582.6||582.6||582.6||582.6||1916
1656316980000|2022-06-27 08:03:00|582.8|582.4|582.4|582|582.8|582.4|582.4|582|34691
1656316990000|2022-06-27 08:03:10|582.2||582.2||582.2||582.2||1509
1656317000000|2022-06-27 08:03:20|582|581.8|582.2|581.8|582.2|581.8|582|581.8|58
1656317010000|2022-06-27 08:03:30|582|581.6|582|581.6|582|581.6|582|581.6|3220
1656317020000|2022-06-27 08:03:40||581.8||581.8||581.8||581.6|2071
1656317040000|2022-06-27 08:04:00|581.8|581.6|581.6|581.4|581.8|581.6|581.6|581.4|2852
1656317060000|2022-06-27 08:04:20|581.4|581.2|581.6|581.2|581.6|581.4|581.4|581.2|6810
1656317070000|2022-06-27 08:04:30|581.8|581.4|581.8|581.6|581.8|581.6|581.8|581.4|9095
1656317080000|2022-06-27 08:04:40|582||582||582||582||0
1656317110000|2022-06-27 08:05:10|582.2|581.8|582.8|582.6|582.8|582.6|582.2|581.6|25013
1656317130000|2022-06-27 08:05:30|||||||||3366
1656317140000|2022-06-27 08:05:40|582.6|582.4|582.4|582|582.6|582.4|582.4|581.8|5225
1656317150000|2022-06-27 08:05:50|582.6|582.2|582.8|582.4|582.8|582.4|582.6|582|12939
1656317160000|2022-06-27 08:06:00||582.6||582.6||582.6||582.6|2115
1656317170000|2022-06-27 08:06:10|582.6|582.2|582.2|581.6|582.6|582.2|582.2|581.6|11990
1656317180000|2022-06-27 08:06:20|582|581.8|581.8|581.6|582|581.8|581.8|581.6|1300
1656317190000|2022-06-27 08:06:30|582|581.8|582|581.8|582.2|581.8|582|581.8|2069
1656317200000|2022-06-27 08:06:40|582.2|582|582.4|582|582.4|582|582.2|582|9259
1656317230000|2022-06-27 08:07:10|582.2|581.8|582|581.6|582.2|581.8|582|581.6|1752
1656317240000|2022-06-27 08:07:20||581.8||581.8||581.8||581.6|1207
1656317250000|2022-06-27 08:07:30|582.2|581.6|582.6|582.2|582.6|582.2|582.2|581.6|9822
1656317260000|2022-06-27 08:07:40|582.4|582.4|582.6|582.4|582.6|582.4|582.4|582.4|18464
1656317270000|2022-06-27 08:07:50|582.4|582.2|582.2|582|582.6|582.4|582.2|582|31810
1656317280000|2022-06-27 08:08:00||581.8||581.8||581.8||581.8|82
1656317310000|2022-06-27 08:08:30|582.4|582|582.4|582|582.4|582|582.4|581.8|7432
1656317320000|2022-06-27 08:08:40|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|0
1656317330000|2022-06-27 08:08:50|582|581.6|582|581.6|582|581.8|582|581.6|11025
1656317340000|2022-06-27 08:09:00|581.8|581.4|581.6|581.4|581.8|581.4|581.6|581.4|2189
1656317350000|2022-06-27 08:09:10|581.8|581.6|582|581.8|582.2|581.8|581.8|581.4|13860
1656317380000|2022-06-27 08:09:40||581.6||581.6||581.6||581.6|1095
1656317390000|2022-06-27 08:09:50||581.8||581.8||581.8||581.8|0
1656317410000|2022-06-27 08:10:10|581.8|581.6|581.8|581.4|582|581.8|581.8|581.4|10146
1656317440000|2022-06-27 08:10:40|582|581.6|582|581.6|582|581.6|582|581.6|7451
1656317450000|2022-06-27 08:10:50|581.8|581.8|581.8|581.4|581.8|581.8|581.8|581.4|5816
1656317470000|2022-06-27 08:11:10|582|581.6|582.2|581.8|582.2|581.8|582|581.6|9915
1656317480000|2022-06-27 08:11:20|582.4|582|582.4|582|582.4|582.2|582.2|581.8|38451
1656317520000|2022-06-27 08:12:00|582.2|582.2|582.2|581.8|582.2|582.2|582.2|581.8|14550
1656317560000|2022-06-27 08:12:40|582|582|581.4|581.2|582.2|582|581.4|581.2|74834
1656317570000|2022-06-27 08:12:50|581.2|581|581.4|581|581.4|581|581.2|581|584
1656317590000|2022-06-27 08:13:10|||||||||950
1656317600000|2022-06-27 08:13:20|581.6|581.2|581.6|581.4|581.6|581.4|581.6|581.2|5260
1656317610000|2022-06-27 08:13:30|581.8||581.8||581.8||581.8||11637
1656317640000|2022-06-27 08:14:00|582|581.6|581.8|581.4|582|581.8|581.8|581.4|8307
1656317650000|2022-06-27 08:14:10|581.6||581.6||581.8||581.6||5213
1656317660000|2022-06-27 08:14:20|581.8|581.6|582|581.6|582|581.6|581.8|581.4|5767
1656317700000|2022-06-27 08:15:00|581.8|581.4|581.8|581.4|581.8|581.4|581.8|581.4|6598
1656317730000|2022-06-27 08:15:30|582|581.6|582.2|581.8|582.2|581.8|582|581.6|13026
1656317750000|2022-06-27 08:15:50|582.4|582|582.2|581.8|582.4|582.2|582.2|581.8|24743
1656317760000|2022-06-27 08:16:00|582|581.6|582.4|582|582.4|582|582|581.6|10658
1656317810000|2022-06-27 08:16:50|582.2|582.2|582.6|582.2|582.6|582.2|582.2|582|18390
1656317820000|2022-06-27 08:17:00||582.4||582.4||582.4||582.2|0
1656317840000|2022-06-27 08:17:20|582.8|582.2|582.6|582.2|582.8|582.2|582.4|582.2|2597
1656317860000|2022-06-27 08:17:40|582.4|582|582.2|582|582.6|582|582.2|582|4550
1656317870000|2022-06-27 08:17:50|582.4|582.2|582.6|582.2|582.6|582.2|582.4|582|13354
1656317890000|2022-06-27 08:18:10|582.4|582|582.2|582|582.4|582|582.2|582|1000
1656317910000|2022-06-27 08:18:30|582|581.8|582|581.8|582.2|581.8|582|581.8|788
1656317920000|2022-06-27 08:18:40|582.2|582|582.4|582.2|582.4|582.2|582.2|582|3651
1656317930000|2022-06-27 08:18:50|582.6||582.6||582.6||582.6||0
1656317970000|2022-06-27 08:19:30|582.4||582.6||582.6||582.4||0
1656317990000|2022-06-27 08:19:50|||||||||740
1656318000000|2022-06-27 08:20:00|582.8|582.4|583|582.6|583|582.6|582.8|582.4|3088
1656318010000|2022-06-27 08:20:10||582.4||582.6||582.6||582.4|0
1656318020000|2022-06-27 08:20:20|582.8|582.4|582.8|582.4|582.8|582.4|582.8|582.4|800
1656318030000|2022-06-27 08:20:30|582.6|582.2|582.2|581.8|582.6|582.2|582.2|581.8|6893
1656318040000|2022-06-27 08:20:40|582|581.6|582|581.6|582|581.6|582|581.6|94
1656318060000|2022-06-27 08:21:00|581.8||581.8||581.8||581.8||1000
1656318070000|2022-06-27 08:21:10|582|581.8|582|581.6|582|581.8|581.8|581.6|16789
1656318110000|2022-06-27 08:21:50|581.8|581.4|581.8|581.4|582|581.4|581.8|581.4|2107
1656318120000|2022-06-27 08:22:00|582.2|581.6|582.4|582|582.4|582|582.2|581.4|41659
1656318140000|2022-06-27 08:22:20|582.2|581.8|581.6|581.2|582.2|582|581.6|581.2|78001
1656318150000|2022-06-27 08:22:30|581.4||581.4||581.4||581.4||0
1656318170000|2022-06-27 08:22:50|581.2|581|580.8|580.6|581.6|581|580.8|580.6|51520
1656318190000|2022-06-27 08:23:10|580.6|580.4|580.6|580.2|580.8|580.6|580.6|580.2|4614
1656318210000|2022-06-27 08:23:30|580.4|580|579.8|579.6|580.4|580|579.8|579.4|9911
1656318220000|2022-06-27 08:23:40|580|579.8|579.8|579.4|580|579.8|579.8|579.4|5285
1656318230000|2022-06-27 08:23:50|579.6||579.6||579.6||579.6||0
1656318240000|2022-06-27 08:24:00|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|2100
1656318250000|2022-06-27 08:24:10||579.4||579.4||579.6||579.4|933
1656318260000|2022-06-27 08:24:20||579.6||579.4||579.6||579.4|1686
1656318310000|2022-06-27 08:25:10|579.6|578.8|579.6|579.2|579.8|579.2|579|578.8|60241
1656318320000|2022-06-27 08:25:20|579.4|579|579.2|579|579.4|579|579.2|579|2090
1656318340000|2022-06-27 08:25:40|579.4|579.2|579.4|579.2|579.6|579.2|579.4|579.2|5728
1656318370000|2022-06-27 08:26:10|579.6|579.4|579.4|579|579.6|579.4|579.4|579|2225
1656318380000|2022-06-27 08:26:20||579.2||579.2||579.2||579.2|0
1656318420000|2022-06-27 08:27:00|579.6|579|579.4|579|579.6|579|579.2|579|4552
1656318450000|2022-06-27 08:27:30|579.2|578.8|579|578.8|579.2|579|578.8|578.6|10745
1656318460000|2022-06-27 08:27:40|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|2951
1656318470000|2022-06-27 08:27:50|578.6|578.4|578.6|578.4|578.6|578.4|578.6|578.2|8197
1656318490000|2022-06-27 08:28:10|578.4|578|577.8|577.6|578.4|578|577.8|577.4|37235
1656318500000|2022-06-27 08:28:20|578|577.4|577.6|577.4|578|577.8|577.6|577.2|67300
1656318510000|2022-06-27 08:28:30|577.4|577.2|577.4|577.2|577.6|577.4|577.4|577.2|3800
1656318520000|2022-06-27 08:28:40|577.6|577|577.4|577|577.6|577|577.4|577|8343
1656318530000|2022-06-27 08:28:50||577.2||577.2||577.2||577|0
1656318540000|2022-06-27 08:29:00|577.6|577.4|577.8|577.6|577.8|577.6|577.6|577.4|18396
1656318550000|2022-06-27 08:29:10|578|577.4|577.8|577.4|578.2|577.8|577.8|577.4|13863
1656318570000|2022-06-27 08:29:30|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|127
1656318580000|2022-06-27 08:29:40|577.8|577.4|578|577.8|578|577.8|577.6|577.2|22374
1656318590000|2022-06-27 08:29:50|578.2|577.6|578.4|578|578.4|578|578.2|577.6|5566
1656318640000|2022-06-27 08:30:40|578.6|578.2|578.8|578.4|578.8|578.4|578.2|578|19253
1656318670000|2022-06-27 08:31:10|578.6|578.2|578.6|578.2|578.6|578.4|578.6|578.2|2771
1656318690000|2022-06-27 08:31:30|578.8|578.4|579|578.6|579|578.6|578.8|578.4|1752
1656318700000|2022-06-27 08:31:40|579.2|578.8|579|578.6|579.4|579|578.8|578.6|39704
1656318710000|2022-06-27 08:31:50|||||||||1000
1656318720000|2022-06-27 08:32:00|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|1941
1656318730000|2022-06-27 08:32:10|||||||||2000
1656318760000|2022-06-27 08:32:40||578.6||578.4||578.6||578.4|0
1656318770000|2022-06-27 08:32:50|578.6||578.8||578.8||578.6||7669
1656318800000|2022-06-27 08:33:20|578.6|578.2|578.4|578|578.8|578.2|578.2|578|6418
1656318810000|2022-06-27 08:33:30|578.2|577.8|578|577.6|578.4|577.8|577.8|577.6|2622
1656318820000|2022-06-27 08:33:40|578.2|577.8|578.4|578.2|578.4|578.2|578|577.6|14190
1656318830000|2022-06-27 08:33:50||578||578||578||577.8|0
1656318840000|2022-06-27 08:34:00|578.2|577.8|578.2|577.8|578.2|578|578.2|577.8|0
1656318850000|2022-06-27 08:34:10|578.4|578|578.4|578|578.4|578.2|578.4|578|3868
1656318940000|2022-06-27 08:35:40|578.2||578.4||578.4||578.2||10261
1656318950000|2022-06-27 08:35:50||578.2||578||578.2||578|1500
1656318960000|2022-06-27 08:36:00|578.2|577.8|577.6|577.4|578.4|577.8|577.6|577.4|28600
1656318970000|2022-06-27 08:36:10|577.8|577.2|577.6|577.2|577.8|577.4|577.4|577.2|1105
1656318990000|2022-06-27 08:36:30|577.8|577.4|577.8|577.4|577.8|577.4|577.6|577.2|17509
1656319000000|2022-06-27 08:36:40||577.2||577.2||577.4||577.2|0
1656319010000|2022-06-27 08:36:50|577.6|577.4|577.6|577.4|577.6|577.4|577.6|577.2|0
1656319020000|2022-06-27 08:37:00||577.2||577.4||577.4||577.2|0
1656319030000|2022-06-27 08:37:10||577.2||577.2||577.2||577.2|0
1656319040000|2022-06-27 08:37:20||577.4||577.2||577.4||577.2|1300
1656319060000|2022-06-27 08:37:40|577.8|577.4|577.8|577.6|577.8|577.6|577.8|577.4|4683
1656319070000|2022-06-27 08:37:50|577.6|577.4|577.8|577.4|577.8|577.4|577.6|577.2|1900
1656319090000|2022-06-27 08:38:10|577.6|577.2|577.6|577.2|577.6|577.4|577.6|577.2|0
1656319100000|2022-06-27 08:38:20|577.4|577|577.2|577|577.6|577|577.2|577|2886
1656319110000|2022-06-27 08:38:30|577|576.8|577|576.8|577|576.8|577|576.6|1080
1656319120000|2022-06-27 08:38:40|576.8|576.6|577.2|576.8|577.2|576.8|576.8|576.6|12971
1656319150000|2022-06-27 08:39:10|577|577|577.2|577|577.2|577|577|577|10028
1656319160000|2022-06-27 08:39:20||576.8||576.8||576.8||576.8|1142
1656319170000|2022-06-27 08:39:30|577|576.6|577|576.6|577|576.6|577|576.6|0
1656319180000|2022-06-27 08:39:40||576.8||576.6||576.8||576.6|1800
1656319190000|2022-06-27 08:39:50||576.4||576.6||576.6||576.4|0
1656319200000|2022-06-27 08:40:00|576.8|576.4|576.8|576.4|576.8|576.6|576.8|576.4|4900
1656319210000|2022-06-27 08:40:10|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|3815
1656319220000|2022-06-27 08:40:20|576.4||576.4||576.4||576.4||0
1656319250000|2022-06-27 08:40:50|576.6|576.4|576.8|576.6|576.8|576.6|576.6|576.2|9028
1656319260000|2022-06-27 08:41:00|576.6|576.4|576.6|576.4|576.6|576.6|576.6|576.4|1504
1656319270000|2022-06-27 08:41:10|576.8|576.6|576.8|576.6|576.8|576.6|576.8|576.6|3372
1656319280000|2022-06-27 08:41:20||576.4||576.6||576.6||576.4|0
1656319310000|2022-06-27 08:41:50|||||||||6000
1656319340000|2022-06-27 08:42:20|577||577||577||577||6104
1656319350000|2022-06-27 08:42:30|577.2|576.8|577.2|577|577.2|577|577.2|576.8|5118
1656319360000|2022-06-27 08:42:40|577.4|577.2|577.2|577|577.6|577.2|577.2|577|0
1656319380000|2022-06-27 08:43:00|577|576.8|577|576.8|577|576.8|577|576.8|1247
1656319420000|2022-06-27 08:43:40|576.8|576.6|576.6|576.4|576.8|576.6|576.4|576.2|13591
1656319430000|2022-06-27 08:43:50|576.8|576.6|576.8|576.4|577|576.6|576.8|576.4|9
1656319440000|2022-06-27 08:44:00||576.6||576.6||576.6||576.4|0
1656319450000|2022-06-27 08:44:10|577|576.4|577|576.8|577|576.8|577|576.4|3074
1656319470000|2022-06-27 08:44:30|577.2|577|577.2|577|577.2|577|577.2|577|1757
1656319480000|2022-06-27 08:44:40|577.4||577.4||577.4||577.4||0
1656319510000|2022-06-27 08:45:10|577.6|577.2|577.4|577.2|577.6|577.2|577.4|577.2|0
1656319520000|2022-06-27 08:45:20|577.6||577.6||577.6||577.4||0
1656319560000|2022-06-27 08:46:00|577.4|577|577|576.6|577.4|577|577|576.6|8946
1656319580000|2022-06-27 08:46:20|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|1522
1656319600000|2022-06-27 08:46:40||576.6||576.4||576.6||576.4|5000
1656319630000|2022-06-27 08:47:10|576.6|576.2|576.6|576.4|576.6|576.4|576.4|576.2|5016
1656319640000|2022-06-27 08:47:20||576.2||576.4||576.4||576.2|2841
1656319650000|2022-06-27 08:47:30|576.4|576.2|576.4|576.2|576.4|576.4|576.4|576.2|1500
1656319660000|2022-06-27 08:47:40|576.6||576.6||576.6||576.4||9884
1656319670000|2022-06-27 08:47:50|576.8|576.4|576.8|576.6|576.8|576.6|576.8|576.2|11160
1656319680000|2022-06-27 08:48:00|576.6|576.4|576.6|576.4|576.8|576.6|576.6|576.4|0
1656319700000|2022-06-27 08:48:20|||||||||1276
1656319740000|2022-06-27 08:49:00|576.4|576.2|576.4|576.2|576.6|576.4|576.4|576.2|1579
1656319750000|2022-06-27 08:49:10|576.2|576|576.2|575.8|576.4|576|576.2|575.8|5952
1656319760000|2022-06-27 08:49:20|576|575.6|576|575.8|576|575.8|576|575.6|0
1656319770000|2022-06-27 08:49:30|575.8|575.6|575.8|575.6|575.8|575.8|575.8|575.6|1300
1656319780000|2022-06-27 08:49:40|576|575.8|576|575.8|576|575.8|576|575.6|28
1656319790000|2022-06-27 08:49:50|576.2|575.6|576.2|576|576.2|576|576.2|575.6|4288
1656319800000|2022-06-27 08:50:00|576.4|576.2|576.4|576.2|576.6|576.4|576.4|576|9689
1656319810000|2022-06-27 08:50:10||576||576||576||576|0
1656319830000|2022-06-27 08:50:30|576.2|575.8|575.8|575.4|576.2|575.8|575.8|575.4|8236
1656319840000|2022-06-27 08:50:40|575.6|575.2|576|575.6|576|575.6|575.6|575.2|4198
1656319850000|2022-06-27 08:50:50|575.8|575.4|575.8|575.6|576|575.6|575.8|575.4|1883
1656319860000|2022-06-27 08:51:00|575.6|575.4|575.6|575.4|575.6|575.4|575.4|575.2|7747
1656319870000|2022-06-27 08:51:10|575.8||575.8||575.8||575.8||1772
1656319880000|2022-06-27 08:51:20|575.6|575.2|575.6|575.4|575.6|575.4|575.6|575.2|0
1656319890000|2022-06-27 08:51:30|575.4|575.2|575.6|575.4|575.6|575.4|575.4|575|7312
1656319900000|2022-06-27 08:51:40||575.2||575.2||575.2||575.2|0
1656319910000|2022-06-27 08:51:50|575.4|575|575.4|575.2|575.6|575.2|575.4|575|5000
1656319920000|2022-06-27 08:52:00||575||575.2||575.2||575|0
1656319930000|2022-06-27 08:52:10|575.6|575|575.6|575.2|575.6|575.2|575.4|575|4115
1656319940000|2022-06-27 08:52:20|575.4||575.4||575.6||575.4||0
1656319980000|2022-06-27 08:53:00|575.2|575|575.4|575.2|575.4|575.2|575.2|575|0
1656319990000|2022-06-27 08:53:10|575.2|575|575.2|574.8|575.2|575.2|575.2|574.8|4552
1656320000000|2022-06-27 08:53:20|575.4|575|575.4|575.2|575.6|575.2|575.4|574.8|6048
1656320010000|2022-06-27 08:53:30|575.2|575|575.2|574.8|575.4|575.2|575.2|574.8|829
1656320020000|2022-06-27 08:53:40|575|574.6|574.8|574.6|575.2|574.6|574.8|574.6|2876
1656320030000|2022-06-27 08:53:50|575||575||575||574.8||2845
1656320040000|2022-06-27 08:54:00|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.6|0
1656320050000|2022-06-27 08:54:10|575|575|575.2|575|575.2|575|575|575|1325
1656320060000|2022-06-27 08:54:20|575.4|575.2|575.4|575|575.4|575.2|575.4|575|12966
1656320080000|2022-06-27 08:54:40|575.2|574.8|575|574.6|575.2|574.8|575|574.6|1114
1656320090000|2022-06-27 08:54:50|574.8|574.4|575.2|574.8|575.2|574.8|574.8|574.4|2037
1656320100000|2022-06-27 08:55:00|575|574.6|575.2|574.8|575.2|574.8|575|574.6|0
1656320110000|2022-06-27 08:55:10|575.4|575|575.2|574.8|575.4|575|575.2|574.8|4500
1656320120000|2022-06-27 08:55:20|575|575|575.4|575|575.4|575|575|575|0
1656320130000|2022-06-27 08:55:30|575.2|574.8|575.2|574.8|575.4|575|575.2|574.8|0
1656320140000|2022-06-27 08:55:40|575|574.6|574.8|574.6|575|574.6|574.8|574.4|43268
1656320150000|2022-06-27 08:55:50|575||575||575||575||4449
1656320170000|2022-06-27 08:56:10|574.8||575||575||574.8||2128
1656320180000|2022-06-27 08:56:20|574.8||574.8||574.8||574.8||0
1656320200000|2022-06-27 08:56:40|575||574.8||575||574.8||24
1656320220000|2022-06-27 08:57:00|575||575||575||575||0
1656320230000|2022-06-27 08:57:10|574.8||574.8||574.8||574.8||2640
1656320270000|2022-06-27 08:57:50|574.6|574.4|574.8|574.6|574.8|574.6|574.6|574.4|8731
1656320280000|2022-06-27 08:58:00|575||575||575||575||7701
1656320290000|2022-06-27 08:58:10|574.8|574.8|575|574.6|575|574.8|574.8|574.6|2809
1656320310000|2022-06-27 08:58:30|574.8||575||575||574.8||1799
1656320320000|2022-06-27 08:58:40|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|2111
1656320330000|2022-06-27 08:58:50|575||575.2||575.2||575||768
1656320340000|2022-06-27 08:59:00|575||575.2||575.2||575||0
1656320350000|2022-06-27 08:59:10|575.4|575|575.4|575.2|575.4|575.2|575.4|575|10546
1656320360000|2022-06-27 08:59:20|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|396
1656320380000|2022-06-27 08:59:40|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|3988
1656320390000|2022-06-27 08:59:50|576||576||576||575.8||2522
1656320400000|2022-06-27 09:00:00|576.2|575.8|576.6|576.2|576.8|576.2|576.2|575.8|35816
1656320410000|2022-06-27 09:00:10|576.8|576.4|576.8|576.4|576.8|576.4|576.6|576.4|0
1656320420000|2022-06-27 09:00:20|576.6||576.8||576.8||576.6||8600
1656320430000|2022-06-27 09:00:30|576.6|576.6|577|576.8|577|576.8|576.6|576.6|2383
1656320440000|2022-06-27 09:00:40|577.2||577.2||577.4||577.2||18
1656320450000|2022-06-27 09:00:50|577.4||577.4||577.4||577.2||0
1656320460000|2022-06-27 09:01:00||577||577||577||577|0
1656320490000|2022-06-27 09:01:30|577.2|577.2|577.6|577.2|577.6|577.4|577.2|577.2|425
1656320510000|2022-06-27 09:01:50|577.4|577|577.4|577|577.4|577|577.4|577|1097
1656320540000|2022-06-27 09:02:20|577.2|576.6|577|576.6|577.4|576.6|577|576.6|53085
1656320550000|2022-06-27 09:02:30|576.8|576.4|576.6|576.4|576.8|576.4|576.6|576.4|880
1656320560000|2022-06-27 09:02:40|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|3731
1656320590000|2022-06-27 09:03:10|||||||||2014
1656320630000|2022-06-27 09:03:50|576.6||576.6||576.6||576.6||6707
1656320640000|2022-06-27 09:04:00|576.4|576|576.4|576|576.6|576|576.4|576|2987
1656320660000|2022-06-27 09:04:20|576.2||576.2||576.2||576.2||0
1656320670000|2022-06-27 09:04:30||575.8||575.8||575.8||575.8|1642
1656320680000|2022-06-27 09:04:40|576|575.6|575.8|575.6|576|575.6|575.8|575.6|4065
1656320690000|2022-06-27 09:04:50|576|575.8|576|575.8|576|575.8|576|575.8|7529
1656320700000|2022-06-27 09:05:00|575.8|575.6|575.8|575.6|575.8|575.8|575.8|575.6|1400
1656320710000|2022-06-27 09:05:10|575.6|575.4|575.6|575.2|575.8|575.4|575.6|575.2|2672
1656320720000|2022-06-27 09:05:20||575.4||575.4||575.4||575.4|0
1656320750000|2022-06-27 09:05:50|575.4|575.2|575.6|575.2|575.6|575.4|575.4|575.2|61612
1656320820000|2022-06-27 09:07:00|575.4||575.4||575.4||575.4||0
1656320840000|2022-06-27 09:07:20|575.2|575|575.2|575|575.2|575|575.2|574.8|11170
1656320850000|2022-06-27 09:07:30|575|574.8|575.2|574.8|575.2|575|575|574.8|9313
1656320890000|2022-06-27 09:08:10|575.4|575|575.4|575.2|575.4|575.2|575.4|574.8|3947
1656320900000|2022-06-27 09:08:20|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.2|6257
1656320910000|2022-06-27 09:08:30|575.8|575.6|575.6|575.4|575.8|575.6|575.6|575.4|7021
1656320950000|2022-06-27 09:09:10|||||||||1530
1656320960000|2022-06-27 09:09:20|||||||||765
1656320970000|2022-06-27 09:09:30|575.8|575.6|575.6|575.4|575.8|575.6|575.6|575.4|208
1656320990000|2022-06-27 09:09:50|575.8||575.8||575.8||575.6||0
1656321020000|2022-06-27 09:10:20|576|575.6|576.2|575.8|576.2|575.8|576|575.6|11253
1656321090000|2022-06-27 09:11:30|576|575.6|575.6|575.4|576|575.6|575.6|575.4|6300
1656321100000|2022-06-27 09:11:40|||||||||120
1656321110000|2022-06-27 09:11:50|575.8||575.8||575.8||575.8||5041
1656321120000|2022-06-27 09:12:00|576|575.6|576|575.6|576|575.6|576|575.6|4342
1656321130000|2022-06-27 09:12:10|576.2|575.8|576|575.6|576.2|575.8|576|575.6|3219
1656321150000|2022-06-27 09:12:30|576.2|575.8|576.4|576|576.4|576|576.2|575.8|6519
1656321160000|2022-06-27 09:12:40|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|4462
1656321210000|2022-06-27 09:13:30|576.4||576.6||576.6||576.4||1425
1656321220000|2022-06-27 09:13:40|||||||||90
1656321260000|2022-06-27 09:14:20|576.4||576.6||576.6||576.4||1121
1656321270000|2022-06-27 09:14:30|576.4||576.6||576.6||576.4||0
1656321310000|2022-06-27 09:15:10|576.8|576.4|576.8|576.4|576.8|576.4|576.6|576.4|2006
1656321360000|2022-06-27 09:16:00|576.6|576.2|576.4|576|576.6|576.2|576.4|576|7655
1656321410000|2022-06-27 09:16:50|576.2|575.8|576.2|575.8|576.2|575.8|576|575.8|8382
1656321460000|2022-06-27 09:17:40|576|575.6|576|575.6|576|575.6|576|575.6|4244
1656321470000|2022-06-27 09:17:50|575.8|575.4|575.8|575.6|575.8|575.6|575.8|575.4|2056
1656321480000|2022-06-27 09:18:00|||||||||7198
1656321500000|2022-06-27 09:18:20|576|575.8|576|575.8|576|575.8|576|575.6|35
1656321510000|2022-06-27 09:18:30|576.2||576.2||576.2||576.2||2871
1656321520000|2022-06-27 09:18:40|576|576|576.2|576|576.4|576|576|576|80
1656321530000|2022-06-27 09:18:50|576.4||576.4||576.4||576.4||0
1656321550000|2022-06-27 09:19:10|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|10021
1656321560000|2022-06-27 09:19:20|576.4|576|576.4|576|576.4|576|576.4|576|1417
1656321570000|2022-06-27 09:19:30|||||||||245
1656321630000|2022-06-27 09:20:30|576.6|576.2|576.8|576.6|576.8|576.6|576.6|576|16312
1656321640000|2022-06-27 09:20:40|577|576.8|577.2|576.8|577.2|576.8|577|576.8|7633
1656321680000|2022-06-27 09:21:20|577||577||577||577||2000
1656321740000|2022-06-27 09:22:20|576.8|576.6|576.6|576.4|576.8|576.8|576.6|576.4|628
1656321760000|2022-06-27 09:22:40||576.2||576.2||576.2||576.2|1289
1656321780000|2022-06-27 09:23:00|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|2411
1656321790000|2022-06-27 09:23:10|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|0
1656321810000|2022-06-27 09:23:30||576.4||576.4||576.4||576.2|0
1656321840000|2022-06-27 09:24:00||576.2||576.2||576.2||576.2|2441
1656321880000|2022-06-27 09:24:40|576.8|576.4|577|576.6|577|576.6|576.8|576.4|4929
1656321890000|2022-06-27 09:24:50|577.2|576.8|577|576.8|577.2|576.8|577|576.6|0
1656321930000|2022-06-27 09:25:30|576.8|576.6|576.8|576.6|576.8|576.6|576.8|576.6|109
1656321940000|2022-06-27 09:25:40|577||577||577||577||0
1656321980000|2022-06-27 09:26:20|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|36
1656321990000|2022-06-27 09:26:30||577||577||577||577|0
1656322000000|2022-06-27 09:26:40|577.4||577.4||577.4||577.4||940
1656322010000|2022-06-27 09:26:50|||||||||1000
1656322020000|2022-06-27 09:27:00|577.6|577.2|577.6|577.2|577.6|577.4|577.6|577.2|2644
1656322050000|2022-06-27 09:27:30|577.4||577.6||577.6||577.4||0
1656322080000|2022-06-27 09:28:00|577.4|577|577.4|577|577.4|577|577.4|577|7180
1656322090000|2022-06-27 09:28:10|577.2|576.8|577|576.8|577.2|576.8|577|576.8|1031
1656322100000|2022-06-27 09:28:20|577.2|577|577.6|577.4|577.6|577.4|577.2|577|7343
1656322110000|2022-06-27 09:28:30||577.2||577.2||577.2||577.2|907
1656322120000|2022-06-27 09:28:40|577.4||577.4||577.4||577.4||0
1656322140000|2022-06-27 09:29:00|577.6||577.6||577.6||577.4||2359
1656322160000|2022-06-27 09:29:20||577.4||577.4||577.4||577.4|0
1656322170000|2022-06-27 09:29:30||577.2||577.2||577.2||577.2|0
1656322180000|2022-06-27 09:29:40|577.4||577.6||577.6||577.4||0
1656322200000|2022-06-27 09:30:00|577.4||577.6||577.6||577.4||0
1656322210000|2022-06-27 09:30:10|577.4|577|577|576.8|577.4|577|577|576.6|20758
1656322230000|2022-06-27 09:30:30||576.6||576.6||576.6||576.6|0
1656322260000|2022-06-27 09:31:00|576.8|576.4|576.6|576.2|576.8|576.4|576.4|576.2|38523
1656322270000|2022-06-27 09:31:10|576.4|576.4|576.6|576.2|576.6|576.4|576.4|576.2|4201
1656322290000|2022-06-27 09:31:30|576.4||576.4||576.4||576.4||0
1656322320000|2022-06-27 09:32:00||576||576||576||576|7006
1656322370000|2022-06-27 09:32:50|576.6|576.2|577.2|577|577.4|577|576.6|576|86326
1656322400000|2022-06-27 09:33:20|577|576.8|577|576.6|577.4|577.2|577|576.6|52792
1656322420000|2022-06-27 09:33:40|576.8|576.4|576.8|576.4|577|576.4|576.8|576.4|11314
1656322430000|2022-06-27 09:33:50|576.6||576.6||576.8||576.6||4554
1656322440000|2022-06-27 09:34:00|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|2115
1656322460000|2022-06-27 09:34:20||576||576||576||576|2915
1656322490000|2022-06-27 09:34:50|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|7426
1656322500000|2022-06-27 09:35:00||576||576||576||576|1278
1656322510000|2022-06-27 09:35:10|||||||||1100
1656322540000|2022-06-27 09:35:40|576.4||576.4||576.4||576.4||4862
1656322550000|2022-06-27 09:35:50|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|9005
1656322600000|2022-06-27 09:36:40|||||||||800
1656322610000|2022-06-27 09:36:50|||||||||5000
1656322620000|2022-06-27 09:37:00|576.4|576|576.4|576.2|576.4|576.2|576.4|576|2741
1656322660000|2022-06-27 09:37:40||576||576||576||576|6547
1656322720000|2022-06-27 09:38:40|576.2|575.8|576|575.6|576.2|575.8|576|575.6|5425
1656322730000|2022-06-27 09:38:50|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|1220
1656322740000|2022-06-27 09:39:00|575.6|575.2|575.6|575.2|575.8|575.2|575.6|575.2|0
1656322750000|2022-06-27 09:39:10|575.4|575|575.4|575|575.4|575|575.2|575|5706
1656322760000|2022-06-27 09:39:20|575.2||575.4||575.4||575.2||5396
1656322780000|2022-06-27 09:39:40|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|9802
1656322790000|2022-06-27 09:39:50|575.4|575.4|575.4|575.2|575.6|575.4|575.4|575.2|3753
1656322800000|2022-06-27 09:40:00|575.6||575.6||575.6||575.6||181
1656322820000|2022-06-27 09:40:20||575.4||575.2||575.4||575.2|0
1656322840000|2022-06-27 09:40:40|575.4||575.6||575.6||575.4||15687
1656322850000|2022-06-27 09:40:50|575.8|575.4|576|575.6|576|575.6|575.6|575.4|47089
1656322870000|2022-06-27 09:41:10|575.8|575.4|575.6|575.2|576|575.4|575.6|575.2|200
1656322880000|2022-06-27 09:41:20|575.8|575.4|575.8|575.4|575.8|575.4|575.6|575.4|8524
1656322910000|2022-06-27 09:41:50|575.6|575.2|575.4|575|575.6|575.2|575.4|575|14710
1656322930000|2022-06-27 09:42:10|575.6|575.2|575.6|575.4|575.6|575.4|575.6|575|1770
1656322940000|2022-06-27 09:42:20|575.8||575.8||575.8||575.8||1803
1656322950000|2022-06-27 09:42:30|575.6||575.6||575.6||575.6||0
1656322960000|2022-06-27 09:42:40|575.8||575.8||575.8||575.8||0
1656322970000|2022-06-27 09:42:50|575.6||575.6||575.6||575.6||0
1656322980000|2022-06-27 09:43:00|575.8||575.6||575.8||575.6||0
1656323020000|2022-06-27 09:43:40|575.8||575.6||575.8||575.6||1761
1656323030000|2022-06-27 09:43:50|575.8||575.8||575.8||575.8||2500
1656323050000|2022-06-27 09:44:10|576|575.6|576|575.6|576|575.6|576|575.6|3681
1656323060000|2022-06-27 09:44:20||575.8||575.8||575.8||575.8|0
1656323070000|2022-06-27 09:44:30|||||||||1583
1656323080000|2022-06-27 09:44:40|||||||||692
1656323100000|2022-06-27 09:45:00||575.6||575.6||575.6||575.6|127
1656323110000|2022-06-27 09:45:10|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.6|7020
1656323120000|2022-06-27 09:45:20||576||576||576||576|0
1656323160000|2022-06-27 09:46:00|576.4|576.2|576.8|576.4|576.8|576.4|576.4|576.2|2772
1656323180000|2022-06-27 09:46:20|576.6||576.8||576.8||576.6||0
1656323190000|2022-06-27 09:46:30|577|576.6|577|576.6|577|576.6|577|576.6|0
1656323200000|2022-06-27 09:46:40|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|0
1656323220000|2022-06-27 09:47:00||577||577||577||576.8|0
1656323230000|2022-06-27 09:47:10|577.4||577.2||577.4||577.2||0
1656323240000|2022-06-27 09:47:20||576.8||576.8||576.8||576.8|1116
1656323250000|2022-06-27 09:47:30||577||576.8||577||576.8|0
1656323260000|2022-06-27 09:47:40||577||577||577||577|0
1656323270000|2022-06-27 09:47:50|577.4|577.2|577.6|577.2|577.6|577.2|577.4|577.2|8
1656323280000|2022-06-27 09:48:00|577.4|577|577.4|577|577.4|577|577.4|577|225
1656323290000|2022-06-27 09:48:10|577.6|577.2|577.2|577|577.6|577.2|577.2|577|0
1656323300000|2022-06-27 09:48:20|577.4||577.4||577.4||577.4||0
1656323320000|2022-06-27 09:48:40|577.2|576.8|576.8|576.6|577.2|576.8|576.8|576.6|12989
1656323330000|2022-06-27 09:48:50||576.4||576.4||576.4||576.4|3213
1656323360000|2022-06-27 09:49:20|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|2478
1656323370000|2022-06-27 09:49:30|576.4|576|576.4|576|576.4|576|576.4|576|2641
1656323380000|2022-06-27 09:49:40||576.2||576.2||576.2||576.2|0
1656323390000|2022-06-27 09:49:50|576.6||576.6||576.6||576.6||8
1656323400000|2022-06-27 09:50:00|||||||||2087
1656323430000|2022-06-27 09:50:30|576.4||576.6||576.6||576.4||0
1656323440000|2022-06-27 09:50:40|576.4||576.6||576.6||576.4||0
1656323450000|2022-06-27 09:50:50||576.4||576.4||576.4||576.4|0
1656323460000|2022-06-27 09:51:00|576.4|576.2|576.4|576|576.4|576.2|576.4|576|34895
1656323470000|2022-06-27 09:51:10|576.2|576.2|576|575.6|576.2|576.2|575.8|575.6|11957
1656323480000|2022-06-27 09:51:20|575.8|575.8|575.8|575.4|575.8|575.8|575.8|575.4|21243
1656323490000|2022-06-27 09:51:30|576||575.8||576||575.8||0
1656323520000|2022-06-27 09:52:00|575.6|575.2|575.2|575|575.6|575.2|575.2|575|34550
1656323560000|2022-06-27 09:52:40|575|574.8|575|574.6|575|574.8|575|574.6|13401
1656323600000|2022-06-27 09:53:20|574.8|574.8|574.6|574.2|574.8|574.8|574.6|574.2|57844
1656323610000|2022-06-27 09:53:30|574.4|574|574.2|573.8|574.4|574|574.2|573.8|71723
1656323620000|2022-06-27 09:53:40|574|573.6|574|573.6|574|573.8|573.8|573.6|18223
1656323630000|2022-06-27 09:53:50|574.2|573.8|574|573.8|574.2|573.8|574|573.6|3654
1656323640000|2022-06-27 09:54:00|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.6|0
1656323650000|2022-06-27 09:54:10|574||574||574||574||3754
1656323660000|2022-06-27 09:54:20|574.2|573.8|574.2|573.8|574.4|574.2|574|573.8|101125
1656323670000|2022-06-27 09:54:30|||||||||804
1656323680000|2022-06-27 09:54:40|574|573.6|573.8|573.4|574|573.6|573.6|573.2|20002
1656323690000|2022-06-27 09:54:50|573.6|573.2|573.8|573.2|573.8|573.4|573.6|573.2|739
1656323710000|2022-06-27 09:55:10|573.6||573.6||573.6||573.6||0
1656323720000|2022-06-27 09:55:20|573.4|573|573.4|573|573.6|573|573.4|573|10331
1656323730000|2022-06-27 09:55:30|||||||||8352
1656323750000|2022-06-27 09:55:50|573.6|573.2|573.4|573|573.6|573.2|573.4|573|19078
1656323760000|2022-06-27 09:56:00|573.2|572.8|573.2|572.8|573.2|573|573.2|572.8|24255
1656323770000|2022-06-27 09:56:10|573.4|573|573.4|573|573.4|573|573.4|573|1774
1656323840000|2022-06-27 09:57:20|||||||||250
1656323850000|2022-06-27 09:57:30|573.6|573.2|574|573.6|574|573.8|573.6|573.2|50007
1656323860000|2022-06-27 09:57:40|573.8|573.8|574|573.6|574|573.8|573.8|573.6|4350
1656323890000|2022-06-27 09:58:10|573.8|573.4|573.8|573.4|573.8|573.4|573.8|573.4|3542
1656323900000|2022-06-27 09:58:20|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|152
1656323970000|2022-06-27 09:59:30|573.4|573|573.4|573|573.4|573|573.2|573|39049
1656323980000|2022-06-27 09:59:40|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|4075
1656324000000|2022-06-27 10:00:00|573.8|573.4|574|573.6|574|573.6|573.8|573.4|15671
1656324010000|2022-06-27 10:00:10|574.2|573.8|574.4|574|574.4|574|574.2|573.6|1600
1656324020000|2022-06-27 10:00:20|574.2|573.8|574.2|573.8|574.2|573.8|574.2|573.8|2250
1656324030000|2022-06-27 10:00:30|574.4|574|574.4|574|574.4|574|574.4|574|0
1656324040000|2022-06-27 10:00:40|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1656324060000|2022-06-27 10:01:00|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.2|16119
1656324070000|2022-06-27 10:01:10|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|1304
1656324080000|2022-06-27 10:01:20|574.4|574|574.4|574|574.4|574|574.4|574|1758
1656324090000|2022-06-27 10:01:30||574.2||574||574.2||574|4775
1656324100000|2022-06-27 10:01:40|574.2|573.8|574|573.8|574.2|573.8|574|573.8|16912
1656324110000|2022-06-27 10:01:50|573.8|573.6|574|573.6|574|573.8|573.8|573.4|26079
1656324120000|2022-06-27 10:02:00||573.8||573.8||573.8||573.8|0
1656324140000|2022-06-27 10:02:20||573.6||573.6||573.6||573.6|1200
1656324150000|2022-06-27 10:02:30||573.8||573.8||573.8||573.8|2032
1656324160000|2022-06-27 10:02:40|574.2||574||574.2||574||0
1656324170000|2022-06-27 10:02:50|573.8|573.6|574|573.6|574|573.6|573.8|573.6|3747
1656324180000|2022-06-27 10:03:00|||||||||68
1656324190000|2022-06-27 10:03:10|573.8||574||574||573.8||8536
1656324220000|2022-06-27 10:03:40|573.8||574||574||573.8||0
1656324250000|2022-06-27 10:04:10|574.2|573.8|574.2|573.8|574.2|573.8|574.2|573.6|4740
1656324260000|2022-06-27 10:04:20||574||574||574||574|0
1656324290000|2022-06-27 10:04:50||573.8||573.8||573.8||573.8|2516
1656324330000|2022-06-27 10:05:30|||||||||3468
1656324340000|2022-06-27 10:05:40|||||||||1870
1656324370000|2022-06-27 10:06:10|574|573.6|573.8|573.4|574|573.6|573.8|573.4|4902
1656324380000|2022-06-27 10:06:20|||||||||4000
1656324400000|2022-06-27 10:06:40|574|573.6|574.2|573.8|574.2|574|574|573.4|25572
1656324410000|2022-06-27 10:06:50|574||574||574||574||0
1656324420000|2022-06-27 10:07:00|574.2|573.6|573.8|573.4|574.2|573.6|573.8|573.4|4093
1656324430000|2022-06-27 10:07:10||573.6||573.4||573.6||573.4|8656
1656324440000|2022-06-27 10:07:20|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|3453
1656324510000|2022-06-27 10:08:30|573.8|573.4|573.8|573.4|573.8|573.4|573.8|573.2|6365
1656324590000|2022-06-27 10:09:50|||||||||2402
1656324600000|2022-06-27 10:10:00||573.6||573.4||573.6||573.4|3945
1656324620000|2022-06-27 10:10:20||573.6||573.4||573.6||573.4|3417
1656324630000|2022-06-27 10:10:30|573.6||573.6||573.6||573.6||0
1656324640000|2022-06-27 10:10:40||573.2||573.2||573.2||573.2|4680
1656324660000|2022-06-27 10:11:00|573.4|573|573|572.8|573.6|573|573|572.8|13150
1656324670000|2022-06-27 10:11:10|573.2|573|573.4|573|573.4|573|573.2|573|9
1656324680000|2022-06-27 10:11:20|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|3147
1656324710000|2022-06-27 10:11:50|573.4|573|573.2|572.8|573.4|573|573.2|572.8|300
1656324820000|2022-06-27 10:13:40|||||||||4000
1656324860000|2022-06-27 10:14:20|573.4|573|573.4|573|573.4|573|573.4|573|2504
1656324890000|2022-06-27 10:14:50|573.6|573.2|573.6|573.2|573.6|573.2|573.4|573.2|9132
1656324930000|2022-06-27 10:15:30|573.4|573|573.4|573.2|573.4|573.2|573.4|573|7871
1656324940000|2022-06-27 10:15:40|573.6||573.6||573.6||573.6||6314
1656324960000|2022-06-27 10:16:00||573.4||573.4||573.4||573.4|3465
1656324970000|2022-06-27 10:16:10|573.8||573.8||573.8||573.8||345
1656324990000|2022-06-27 10:16:30|574|573.6|574|573.6|574|573.8|574|573.6|9422
1656325020000|2022-06-27 10:17:00||573.8||573.8||573.8||573.8|0
1656325030000|2022-06-27 10:17:10|574.2|574|574.4|574|574.4|574|574.2|574|5503
1656325070000|2022-06-27 10:17:50|574.6|574.2|574.8|574.4|574.8|574.4|574.6|574.2|9229
1656325080000|2022-06-27 10:18:00|574.6|574.2|574.6|574.4|574.8|574.4|574.6|574.2|0
1656325090000|2022-06-27 10:18:10|574.8|574.6|574.8|574.4|575|574.6|574.8|574.4|0
1656325110000|2022-06-27 10:18:30|||||||||250
1656325130000|2022-06-27 10:18:50||574.6||574.4||574.6||574.4|2091
1656325140000|2022-06-27 10:19:00|||||||||1293
1656325170000|2022-06-27 10:19:30|574.6|574.2|575|574.6|575|574.6|574.4|574.2|49744
1656325180000|2022-06-27 10:19:40|575.2|574.8|575.2|574.8|575.2|574.8|575|574.6|0
1656325190000|2022-06-27 10:19:50|575.4|575|575.6|575.4|575.6|575.4|575.4|575|4488
1656325200000|2022-06-27 10:20:00|575.4|575.2|575.6|575.2|575.6|575.2|575.4|575.2|236
1656325210000|2022-06-27 10:20:10|575.4|575|575.4|575|575.4|575|575.4|575|500
1656325250000|2022-06-27 10:20:50|575.6|575.2|575.4|575|575.6|575.2|575.4|575|1092
1656325270000|2022-06-27 10:21:10|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1656325280000|2022-06-27 10:21:20|575.4||575.6||575.6||575.4||1718
1656325310000|2022-06-27 10:21:50|575.8|575.4|576|575.6|576|575.6|575.8|575.4|1726
1656325320000|2022-06-27 10:22:00|575.8||576||576||575.8||0
1656325330000|2022-06-27 10:22:10|575.8||576||576||575.8||0
1656325350000|2022-06-27 10:22:30|575.8||575.8||576||575.8||0
1656325360000|2022-06-27 10:22:40|576||576||576||576||0
1656325380000|2022-06-27 10:23:00|575.8||576||576||575.8||0
1656325430000|2022-06-27 10:23:50|575.8||576||576||575.8||0
1656325450000|2022-06-27 10:24:10|575.8||576||576||575.8||0
1656325460000|2022-06-27 10:24:20|575.8||576||576||575.8||0
1656325500000|2022-06-27 10:25:00|575.8|575.4|576|575.6|576|575.6|575.6|575.4|25000
1656325510000|2022-06-27 10:25:10|575.6|575.4|576|575.6|576|575.6|575.6|575.4|25000
1656325530000|2022-06-27 10:25:30|576.2|575.8|576.2|576|576.4|576|576.2|575.6|13917
1656325550000|2022-06-27 10:25:50|576|575.8|576.2|575.8|576.2|575.8|576|575.8|6640
1656325610000|2022-06-27 10:26:50|576.4|576|576.6|576.2|576.6|576.2|576.4|575.8|2922
1656325620000|2022-06-27 10:27:00|576.8|576.4|576.6|576.4|576.8|576.4|576.6|576.2|0
1656325630000|2022-06-27 10:27:10|576.4|576.2|576.2|575.8|576.4|576.2|576.2|575.8|4224
1656325640000|2022-06-27 10:27:20|576|575.6|575.2|574.8|576.2|575.6|574.6|574.2|48752
1656325650000|2022-06-27 10:27:30|575.4|575|576|575.6|576|575.6|575.4|575|5285
1656325660000|2022-06-27 10:27:40|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|0
1656325670000|2022-06-27 10:27:50|576||576.2||576.2||576||0
1656325700000|2022-06-27 10:28:20|576||576.2||576.2||576||0
1656325760000|2022-06-27 10:29:20|576|575.6|576|575.6|576.2|575.8|575.8|575.6|4171
1656325770000|2022-06-27 10:29:30|575.8|575.4|576|575.6|576|575.6|575.8|575.4|1097
1656325800000|2022-06-27 10:30:00|576.2|575.8|575.8|575.6|576.2|575.8|575.8|575.4|5729
1656325810000|2022-06-27 10:30:10||575.4||575.4||575.4||575.4|0
1656325820000|2022-06-27 10:30:20|576|575.6|576|575.6|576|575.6|576|575.6|0
1656325830000|2022-06-27 10:30:30|575.8|575.4|575.6|575.2|576|575.6|575.6|575.2|58
1656325840000|2022-06-27 10:30:40|575.8|575.4|575.8|575.4|575.8|575.6|575.8|575.4|3815
1656325860000|2022-06-27 10:31:00|575.6|575.2|576|575.6|576|575.6|575.6|575.2|0
1656325880000|2022-06-27 10:31:20|575.8|575.4|576.2|575.8|576.2|575.8|575.6|575.4|29881
1656325890000|2022-06-27 10:31:30|576||576||576.2||576||0
1656325900000|2022-06-27 10:31:40|576.2||576.2||576.2||576||0
1656325910000|2022-06-27 10:31:50|576||576.2||576.2||576||0
1656325920000|2022-06-27 10:32:00|576||576||576||576||1753
1656325930000|2022-06-27 10:32:10|576.2||576.2||576.2||576.2||0
1656325950000|2022-06-27 10:32:30|576||576||576.2||576||0
1656325960000|2022-06-27 10:32:40|576.2|576|576.2|575.8|576.2|576|576.2|575.8|2115
1656325970000|2022-06-27 10:32:50|576.4|576|576.2|575.8|576.4|576.2|576.2|575.8|3765
1656325980000|2022-06-27 10:33:00|576.4|576|576.6|576.2|576.6|576.2|576.4|575.8|7729
1656326000000|2022-06-27 10:33:20||576.4||576.4||576.4||576.2|725
1656326010000|2022-06-27 10:33:30||576.2||576.2||576.2||576.2|0
1656326040000|2022-06-27 10:34:00|576.8|576.4|576.8|576.4|576.8|576.4|576.6|576.2|2392
1656326060000|2022-06-27 10:34:20|576.6|576.6|577.2|576.8|577.2|576.8|576.6|576.4|34548
1656326100000|2022-06-27 10:35:00|577.4|577|577.2|577|577.4|577.2|577.2|577|1566
1656326110000|2022-06-27 10:35:10||576.8||576.8||576.8||576.8|1645
1656326120000|2022-06-27 10:35:20|577|576.6|576.8|576.4|577.2|576.6|576.8|576.4|6961
1656326130000|2022-06-27 10:35:30|576.6||576.8||576.8||576.6||0
1656326140000|2022-06-27 10:35:40|576.6||576.8||576.8||576.6||0
1656326150000|2022-06-27 10:35:50|576.6||576.8||576.8||576.6||0
1656326160000|2022-06-27 10:36:00|576.6||576.8||576.8||576.6||0
1656326170000|2022-06-27 10:36:10|576.6||576.6||576.8||576.6||0
1656326180000|2022-06-27 10:36:20|576.8||576.8||576.8||576.8||0
1656326210000|2022-06-27 10:36:50|576.6|576.6|576.8|576.4|576.8|576.6|576.6|576.4|1750
1656326240000|2022-06-27 10:37:20|||||||||3442
1656326250000|2022-06-27 10:37:30|576.4|576.6|576.4|576.2|576.6|576.6|576.4|576.2|79094
1656326260000|2022-06-27 10:37:40|576.2|576|576.2|575.8|576.2|576|576.2|575.8|2952
1656326270000|2022-06-27 10:37:50||576||576||576||576|0
1656326280000|2022-06-27 10:38:00|576.4||576.4||576.4||576.4||2036
1656326290000|2022-06-27 10:38:10|576.2||576.2||576.2||576.2||0
1656326300000|2022-06-27 10:38:20|576.4||576.4||576.4||576.4||1000
1656326310000|2022-06-27 10:38:30|576.2||576.4||576.4||576.2||0
1656326320000|2022-06-27 10:38:40|576.2||576.2||576.2||576.2||0
1656326330000|2022-06-27 10:38:50|576.4||576.4||576.4||576.4||5760
1656326360000|2022-06-27 10:39:20|576.2|576.2|576.2|576|576.2|576.2|576.2|576|2867
1656326370000|2022-06-27 10:39:30|576.4||576.4||576.4||576.2||3362
1656326420000|2022-06-27 10:40:20|576.2||576.2||576.2||576.2||534
1656326430000|2022-06-27 10:40:30|576|575.8|576|575.8|576.2|576|576|575.8|2682
1656326450000|2022-06-27 10:40:50|576.2||576.2||576.2||576.2||11
1656326460000|2022-06-27 10:41:00|576||576||576||576||0
1656326470000|2022-06-27 10:41:10||575.6||575.6||575.6||575.6|1316
1656326530000|2022-06-27 10:42:10|576.2|575.8|576.2|575.8|576.2|576|576|575.8|29595
1656326560000|2022-06-27 10:42:40|576.4|576|577.2|576.8|577.2|576.8|576.4|576|24969
1656326570000|2022-06-27 10:42:50||577||577||577||577|0
1656326620000|2022-06-27 10:43:40|||||||||1690
1656326650000|2022-06-27 10:44:10|577.4||577.4||577.4||577.4||4992
1656326670000|2022-06-27 10:44:30|577.2|577.2|577|576.6|577.2|577.2|577|576.6|11320
1656326680000|2022-06-27 10:44:40||576.8||576.8||576.8||576.8|0
1656326690000|2022-06-27 10:44:50||576.6||576.6||576.6||576.6|1821
1656326720000|2022-06-27 10:45:20|577.2|576.8|577.2|577|577.2|577|577.2|576.8|3642
1656326730000|2022-06-27 10:45:30|577|576.8|577.2|576.8|577.2|576.8|577|576.8|11
1656326740000|2022-06-27 10:45:40|577|576.6|577|576.6|577|576.6|576.8|576.6|324
1656326750000|2022-06-27 10:45:50|576.8||576.8||576.8||576.8||0
1656326800000|2022-06-27 10:46:40|576.6|576.4|576.4|576|576.6|576.4|576.4|576|6679
1656326810000|2022-06-27 10:46:50|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576|0
1656326820000|2022-06-27 10:47:00|576.4|576|576.2|576|576.4|576|576.2|575.8|1562
1656326850000|2022-06-27 10:47:30|576.4|576.2|576.4|576|576.4|576.2|576.4|576|3670
1656326860000|2022-06-27 10:47:40||576.2||576||576.2||576|0
1656326880000|2022-06-27 10:48:00||576.2||576.2||576.2||576.2|0
1656326890000|2022-06-27 10:48:10|576.6||576.6||576.6||576.6||0
1656326930000|2022-06-27 10:48:50|576.4|576|576.4|576|576.6|576|576.4|576|1437
1656326940000|2022-06-27 10:49:00|576.2||576.2||576.2||576.2||0
1656326950000|2022-06-27 10:49:10|576.4|576.2|576.2|576|576.4|576.2|576.2|576|1761
1656326960000|2022-06-27 10:49:20|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|1768
1656326970000|2022-06-27 10:49:30|576.2|576|576.2|576|576.2|576|576.2|576|0
1656327060000|2022-06-27 10:51:00|576.4||576.4||576.4||576.4||2744
1656327080000|2022-06-27 10:51:20||576.2||576||576.2||576|1000
1656327100000|2022-06-27 10:51:40||576.2||576.2||576.2||576.2|0
1656327140000|2022-06-27 10:52:20|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.4|4868
1656327170000|2022-06-27 10:52:50|576.8||576.8||576.8||576.8||0
1656327200000|2022-06-27 10:53:20||576.6||576.4||576.6||576.4|704
1656327240000|2022-06-27 10:54:00|577|576.6|577|576.6|577|576.6|577|576.6|0
1656327270000|2022-06-27 10:54:30|576.8||577||577||576.8||1607
1656327330000|2022-06-27 10:55:30||576.8||576.8||576.8||576.8|1761
1656327340000|2022-06-27 10:55:40|577.2|577|577|576.6|577.2|577|577|576.6|19321
1656327370000|2022-06-27 10:56:10|||||||||2086
1656327380000|2022-06-27 10:56:20||576.8||576.6||576.8||576.6|7925
1656327390000|2022-06-27 10:56:30||576.8||576.8||576.8||576.6|4379
1656327400000|2022-06-27 10:56:40|||||||||2563
1656327420000|2022-06-27 10:57:00|577.2|577|577|576.8|577.2|577|577|576.8|2668
1656327450000|2022-06-27 10:57:30|576.8|576.6|577|576.6|577|576.6|576.8|576.6|1399
1656327480000|2022-06-27 10:58:00|576.8||576.8||577||576.8||0
1656327490000|2022-06-27 10:58:10|577||577||577||577||10
1656327540000|2022-06-27 10:59:00|576.8||576.8||576.8||576.8||6900
1656327550000|2022-06-27 10:59:10||576.4||576.4||576.4||576.4|18346
1656327560000|2022-06-27 10:59:20|576.6||576.6||576.6||576.6||7828
1656327600000|2022-06-27 11:00:00|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|14916
1656327620000|2022-06-27 11:00:20|576.6||576.6||576.6||576.6||5982
1656327630000|2022-06-27 11:00:30|576.4||576.6||576.6||576.4||0
1656327640000|2022-06-27 11:00:40|576.4||576.4||576.4||576.4||0
1656327680000|2022-06-27 11:01:20|576.6|576.4|576.8|576.4|576.8|576.4|576.6|576.4|0
1656327690000|2022-06-27 11:01:30|576.6||576.6||576.6||576.6||0
1656327710000|2022-06-27 11:01:50||576.2||576.2||576.2||576.2|2440
1656327760000|2022-06-27 11:02:40|576.4|576|576.4|576|576.6|576|576.2|576|7076
1656327790000|2022-06-27 11:03:10||576.2||576.2||576.2||576.2|0
1656327800000|2022-06-27 11:03:20|576.6||576.6||576.6||576.6||2115
1656327830000|2022-06-27 11:03:50|576.4|576.4|576.2|575.8|576.6|576.4|576|575.8|7653
1656327840000|2022-06-27 11:04:00|576||576||576||576||0
1656327850000|2022-06-27 11:04:10|576.2||576.2||576.2||576.2||0
1656327860000|2022-06-27 11:04:20||576||575.8||576||575.8|1055
1656327910000|2022-06-27 11:05:10|576||576||576||576||0
1656327930000|2022-06-27 11:05:30|576.2||576||576.2||576||6885
1656327940000|2022-06-27 11:05:40|576.2||576.2||576.2||576.2||2115
1656328010000|2022-06-27 11:06:50||576||575.8||576||575.8|100
1656328020000|2022-06-27 11:07:00||576||576||576||575.8|6128
1656328030000|2022-06-27 11:07:10|||||||||2472
1656328040000|2022-06-27 11:07:20|||||||||4181
1656328060000|2022-06-27 11:07:40|||||||||10
1656328080000|2022-06-27 11:08:00|576.4||576.4||576.4||576.2||3555
1656328120000|2022-06-27 11:08:40|576.2||576.2||576.2||576.2||2000
1656328130000|2022-06-27 11:08:50|576|575.8|576|575.8|576|575.8|576|575.8|2983
1656328150000|2022-06-27 11:09:10|576.2|576|576.2|575.8|576.2|576|576|575.8|2671
1656328160000|2022-06-27 11:09:20||576||576||576||576|0
1656328180000|2022-06-27 11:09:40|576.4||576.2||576.4||576.2||1803
1656328190000|2022-06-27 11:09:50|576.4||576.4||576.4||576.2||0
1656328210000|2022-06-27 11:10:10|576.2||576.4||576.4||576.2||0
1656328220000|2022-06-27 11:10:20|576.2||576.4||576.4||576.2||0
1656328230000|2022-06-27 11:10:30|576.2||576.4||576.4||576.2||0
1656328250000|2022-06-27 11:10:50|576.2||576.2||576.4||576.2||2620
1656328300000|2022-06-27 11:11:40|576|575.8|576|575.8|576|575.8|576|575.8|2866
1656328340000|2022-06-27 11:12:20|576.2||576.2||576.2||576.2||4327
1656328390000|2022-06-27 11:13:10||576||576||576||576|5
1656328400000|2022-06-27 11:13:20||575.8||575.8||575.8||575.8|12067
1656328410000|2022-06-27 11:13:30|||||||||1
1656328450000|2022-06-27 11:14:10|576|575.6|575.6|575.4|576|575.6|575.6|575.4|22877
1656328480000|2022-06-27 11:14:40|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575|1508
1656328490000|2022-06-27 11:14:50||575||575||575||575|1609
1656328500000|2022-06-27 11:15:00||575.2||575.2||575.2||575.2|0
1656328510000|2022-06-27 11:15:10|575.2|575|575.2|575|575.2|575|575.2|575|1700
1656328520000|2022-06-27 11:15:20|575|574.8|575|574.6|575|574.8|575|574.6|9177
1656328530000|2022-06-27 11:15:30||574.8||574.8||574.8||574.6|0
1656328540000|2022-06-27 11:15:40|575.2|575|575.6|575.2|575.6|575.2|575.2|574.8|30925
1656328650000|2022-06-27 11:17:30|||||||||4000
1656328660000|2022-06-27 11:17:40|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|5438
1656328680000|2022-06-27 11:18:00|576|575.6|576|575.8|576.2|576|575.8|575.4|48798
1656328690000|2022-06-27 11:18:10|575.8|575.6|576|575.6|576|575.6|575.8|575.6|108
1656328740000|2022-06-27 11:19:00|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|0
1656328750000|2022-06-27 11:19:10||576||576||576||576|679
1656328760000|2022-06-27 11:19:20|||||||||686
1656328770000|2022-06-27 11:19:30|576.4||576.4||576.4||576.4||0
1656328790000|2022-06-27 11:19:50|576.6|576.2|576.4|576.2|576.6|576.2|576.4|576.2|9672
1656328850000|2022-06-27 11:20:50|||||||||9
1656328860000|2022-06-27 11:21:00|576.6|576|576.4|576|576.6|576|576.4|576|20321
1656328910000|2022-06-27 11:21:50|576.2||576.2||576.2||576.2||0
1656328920000|2022-06-27 11:22:00|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576|1694
1656329010000|2022-06-27 11:23:30|576.2|576|576.4|576|576.4|576|576.2|576|6765
1656329040000|2022-06-27 11:24:00|576.2||576.2||576.2||576.2||0
1656329120000|2022-06-27 11:25:20|576|575.8|576|575.8|576|575.8|576|575.8|5875
1656329130000|2022-06-27 11:25:30|575.8|575.6|575.6|575.4|575.8|575.6|575.6|575.4|1407
1656329150000|2022-06-27 11:25:50|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|41
1656329170000|2022-06-27 11:26:10|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|1773
1656329200000|2022-06-27 11:26:40|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|13
1656329220000|2022-06-27 11:27:00||575.4||575.4||575.4||575.4|1715
1656329230000|2022-06-27 11:27:10|575.6||575.6||575.6||575.6||0
1656329250000|2022-06-27 11:27:30|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|965
1656329260000|2022-06-27 11:27:40|575.6||575.4||575.6||575.4||21
1656329280000|2022-06-27 11:28:00||575||575.2||575.2||575|0
1656329300000|2022-06-27 11:28:20|575.2|575|575.2|575|575.2|575|575.2|574.8|2666
1656329310000|2022-06-27 11:28:30||574.8||575||575||574.8|0
1656329320000|2022-06-27 11:28:40|||||||||1784
1656329350000|2022-06-27 11:29:10|575.4||575.4||575.4||575.2||3933
1656329360000|2022-06-27 11:29:20|575.6|575.2|575.6|575.2|575.6|575.4|575.6|575.2|3684
1656329370000|2022-06-27 11:29:30|575.4||575.4||575.6||575.4||0
1656329380000|2022-06-27 11:29:40|575.6||575.6||575.6||575.6||0
1656329390000|2022-06-27 11:29:50||575.4||575.4||575.4||575.4|0
1656329400000|2022-06-27 11:30:00|575.8|575.6|575.6|575.4|575.8|575.6|575.6|575.4|3037
1656329410000|2022-06-27 11:30:10|575.8||575.8||575.8||575.8||1762
1656329420000|2022-06-27 11:30:20|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|10187
1656329460000|2022-06-27 11:31:00||575.4||575.4||575.4||575.2|2105
1656329470000|2022-06-27 11:31:10|||||||||277
1656329480000|2022-06-27 11:31:20|575.8||575.8||575.8||575.6||7
1656329580000|2022-06-27 11:33:00|576|575.6|576.2|575.8|576.2|575.8|576|575.4|15221
1656329590000|2022-06-27 11:33:10|576||576||576.2||576||0
1656329610000|2022-06-27 11:33:30|576.2||576.2||576.2||576.2||0
1656329620000|2022-06-27 11:33:40||576||576||576||576|0
1656329640000|2022-06-27 11:34:00||575.8||576||576||575.8|6954
1656329650000|2022-06-27 11:34:10||575.8||575.8||575.8||575.8|0
1656329670000|2022-06-27 11:34:30|576||576||576||576||161
1656329680000|2022-06-27 11:34:40|576.2||576.2||576.2||576.2||7310
1656329710000|2022-06-27 11:35:10|576||576.2||576.2||576||6762
1656329740000|2022-06-27 11:35:40|576.4|576|576.4|576|576.4|576|576.4|576|17424
1656329750000|2022-06-27 11:35:50|576.2||576.4||576.4||576.2||0
1656329780000|2022-06-27 11:36:20||576.2||576.2||576.2||576|0
1656329800000|2022-06-27 11:36:40|||||||||7
1656329850000|2022-06-27 11:37:30|576.2|576|574.8|574.4|576.2|576|574|573.8|355013
1656329860000|2022-06-27 11:37:40|575|574.6|574.8|574.6|575|574.6|574.8|574.4|8589
1656329870000|2022-06-27 11:37:50|574.6|574.4|574.8|574.4|574.8|574.6|574.6|574.4|80366
1656329880000|2022-06-27 11:38:00|574.6|574.6|574.8|574.6|574.8|574.6|574.6|574.2|37221
1656329890000|2022-06-27 11:38:10|574.6|574.4|574.6|574.2|574.6|574.4|574.4|574.2|38773
1656329900000|2022-06-27 11:38:20|574.4|574|574|573.6|574.6|574|573.8|573.6|88829
1656329910000|2022-06-27 11:38:30|573.8|573.8|574.2|573.6|574.2|573.8|573.8|573.6|20708
1656329920000|2022-06-27 11:38:40|574|573.4|573.8|573.4|574|573.4|573.6|573.4|23119
1656329930000|2022-06-27 11:38:50|573.6|573.2|573.6|573.2|573.6|573.2|573.6|573.2|12260
1656329940000|2022-06-27 11:39:00|573.4|573|573.4|573|573.6|573.2|573.4|573|63501
1656329960000|2022-06-27 11:39:20|573.2|573.2|573.2|573|573.6|573.2|573.2|573|59219
1656329970000|2022-06-27 11:39:30|573.4|572.8|573.2|573|573.4|573|573|572.8|47801
1656329980000|2022-06-27 11:39:40|573.4|573.2|573.8|573.4|573.8|573.6|573.4|573.2|41922
1656329990000|2022-06-27 11:39:50||573.6||573.6||573.6||573.6|58
1656330000000|2022-06-27 11:40:00|574|573.8|574.6|574.4|574.6|574.4|574|573.8|8497
1656330020000|2022-06-27 11:40:20|574.8|574.2|574.6|574.4|575|574.4|574.4|574.2|35857
1656330040000|2022-06-27 11:40:40||574.2||574.2||574.2||574.2|65
1656330060000|2022-06-27 11:41:00||574.4||574.4||574.4||574.4|0
1656330080000|2022-06-27 11:41:20|574.8|574.2|574.6|574.2|574.8|574.2|574.4|574.2|2300
1656330100000|2022-06-27 11:41:40|574.8|574.4|575.4|575.2|575.4|575.2|574.8|574.4|19027
1656330110000|2022-06-27 11:41:50|575.6||575.6||575.6||575.6||0
1656330120000|2022-06-27 11:42:00|575.4||575.6||575.6||575.4||1487
1656330130000|2022-06-27 11:42:10|575.4||575.4||575.6||575.4||0
1656330150000|2022-06-27 11:42:30|575.2|575|575.4|575|575.4|575|575.2|575|5290
1656330160000|2022-06-27 11:42:40|||||||||13369
1656330210000|2022-06-27 11:43:30|575.2||575.4||575.4||575.2||1623
1656330220000|2022-06-27 11:43:40|575.2||575.4||575.4||575.2||4967
1656330240000|2022-06-27 11:44:00|575.2||575.4||575.4||575.2||0
1656330270000|2022-06-27 11:44:30|575.6|575.2|576|575.6|576|575.6|575.6|575.2|3707
1656330330000|2022-06-27 11:45:30|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|4105
1656330340000|2022-06-27 11:45:40|576|575.6|575.8|575.6|576|575.6|575.8|575.6|0
1656330370000|2022-06-27 11:46:10|576||576||576||576||0
1656330410000|2022-06-27 11:46:50|576.2|575.8|576.2|575.8|576.2|576|576.2|575.8|4888
1656330430000|2022-06-27 11:47:10||576||576||576||576|0
1656330450000|2022-06-27 11:47:30||575.8||575.8||575.8||575.8|2979
1656330520000|2022-06-27 11:48:40|576|575.6|576|575.6|576|575.8|576|575.6|12296
1656330540000|2022-06-27 11:49:00|||||||||380
1656330560000|2022-06-27 11:49:20|575.8||575.8||575.8||575.8||1000
1656330570000|2022-06-27 11:49:30|575.6|575.4|575.6|575.2|575.6|575.4|575.4|575.2|11394
1656330580000|2022-06-27 11:49:40|||||||||1268
1656330590000|2022-06-27 11:49:50||575.4||575.2||575.4||575.2|440
1656330600000|2022-06-27 11:50:00|575.8|575.4|575.6|575.4|575.8|575.6|575.6|575.2|1530
1656330610000|2022-06-27 11:50:10|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|760
1656330620000|2022-06-27 11:50:20|575.2|575|575.4|575|575.4|575|575.2|575|0
1656330630000|2022-06-27 11:50:30||575.2||575||575.2||575|0
1656330640000|2022-06-27 11:50:40|575.6|575.2|575.8|575.4|575.8|575.4|575.6|575|1763
1656330650000|2022-06-27 11:50:50|575.6||575.8||575.8||575.6||0
1656330660000|2022-06-27 11:51:00||575.6||575.6||575.6||575.6|0
1656330670000|2022-06-27 11:51:10|576|575.8|576|575.6|576.2|575.8|575.8|575.6|0
1656330680000|2022-06-27 11:51:20|575.8||576||576||575.8||0
1656330690000|2022-06-27 11:51:30|575.8||576||576||575.8||0
1656330700000|2022-06-27 11:51:40|575.8||575.8||575.8||575.8||0
1656330720000|2022-06-27 11:52:00|575.6|575.4|575.6|575.2|575.6|575.4|575.4|575.2|3022
1656330730000|2022-06-27 11:52:10|575.4||575.4||575.4||575.4||0
1656330740000|2022-06-27 11:52:20|575.6|575.4|575.6|575.2|575.8|575.4|575.6|575.2|10
1656330750000|2022-06-27 11:52:30|575.8|575.4|575.6|575.2|575.8|575.4|575.6|575.2|0
1656330780000|2022-06-27 11:53:00|575.4|575|575.4|575|575.4|575|575.4|575|2853
1656330810000|2022-06-27 11:53:30||575.2||575.2||575.2||575.2|1583
1656330830000|2022-06-27 11:53:50|575.2|575|575.6|575.2|575.6|575.2|575.2|575|6274
1656330840000|2022-06-27 11:54:00||575.4||575.2||575.4||575.2|0
1656330860000|2022-06-27 11:54:20|575.4|575|575.4|575|575.6|575|575.2|575|3275
1656330870000|2022-06-27 11:54:30|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|2508
1656330880000|2022-06-27 11:54:40|575||575||575||575||0
1656330890000|2022-06-27 11:54:50|575.2|575|575|574.8|575.2|575|575|574.8|47
1656330910000|2022-06-27 11:55:10|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|1051
1656330930000|2022-06-27 11:55:30|575||574.8||575||574.8||9429
1656330950000|2022-06-27 11:55:50||574.4||574.4||574.4||574.4|7613
1656330970000|2022-06-27 11:56:10|574.6|574.2|574.4|574|574.6|574.2|574.4|574|2684
1656330980000|2022-06-27 11:56:20|574.2|573.8|574.2|573.8|574.4|574|574.2|573.8|0
1656331000000|2022-06-27 11:56:40|574||574||574.2||574||0
1656331030000|2022-06-27 11:57:10|574.2||574.2||574.2||574.2||2617
1656331060000|2022-06-27 11:57:40|574||574||574||574||0
1656331070000|2022-06-27 11:57:50|||||||||4
1656331090000|2022-06-27 11:58:10|574.2|574|574.2|573.8|574.2|574|574.2|573.8|5000
1656331100000|2022-06-27 11:58:20||574||574||574||574|2244
1656331120000|2022-06-27 11:58:40|574.4||574.4||574.4||574.4||0
1656331130000|2022-06-27 11:58:50||574.2||574.2||574.2||574.2|100
1656331200000|2022-06-27 12:00:00|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.2|9036
1656331210000|2022-06-27 12:00:10||574.2||574.2||574.2||574.2|458
1656331220000|2022-06-27 12:00:20|||||||||530
1656331230000|2022-06-27 12:00:30|574.8|574.4|575|574.8|575|574.8|574.8|574.2|9813
1656331240000|2022-06-27 12:00:40|574.8|574.6|574.8|574.6|575|574.6|574.8|574.6|2931
1656331250000|2022-06-27 12:00:50|575|574.8|575.2|574.8|575.2|574.8|575|574.8|4028
1656331280000|2022-06-27 12:01:20|575.4|575|575.2|575|575.4|575.2|575.2|575|12269
1656331320000|2022-06-27 12:02:00|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|2503
1656331350000|2022-06-27 12:02:30|||||||||409
1656331360000|2022-06-27 12:02:40|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|12060
1656331390000|2022-06-27 12:03:10|575.4||575.4||575.4||575.4||0
1656331400000|2022-06-27 12:03:20|575.2|575|575|574.8|575.2|575|575|574.6|3647
1656331420000|2022-06-27 12:03:40||574.6||574.6||574.6||574.6|1170
1656331430000|2022-06-27 12:03:50||574.8||574.8||574.8||574.8|0
1656331520000|2022-06-27 12:05:20|574.8|574.6|575|574.6|575|574.8|574.8|574.6|4573
1656331560000|2022-06-27 12:06:00|575.2|574.8|575.2|574.8|575.2|574.8|575|574.8|2355
1656331600000|2022-06-27 12:06:40|575.4|575|575.6|575.4|575.6|575.4|575.4|575|7882
1656331610000|2022-06-27 12:06:50|575.4|575.2|575.6|575.2|575.6|575.2|575.4|575.2|91
1656331620000|2022-06-27 12:07:00|575.8|575.4|575.8|575.6|576|575.8|575.8|575.2|22123
1656331630000|2022-06-27 12:07:10|575.6|575.4|575.6|575.2|575.6|575.4|575.6|575.2|6205
1656331640000|2022-06-27 12:07:20|575.4||575.4||575.4||575.4||0
1656331670000|2022-06-27 12:07:50|575.6||575.6||575.6||575.6||0
1656331690000|2022-06-27 12:08:10|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1656331730000|2022-06-27 12:08:50|576|575.6|576|575.6|576|575.6|576|575.6|0
1656331750000|2022-06-27 12:09:10|575.8||575.8||576||575.8||1467
1656331760000|2022-06-27 12:09:20|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|4044
1656331770000|2022-06-27 12:09:30|575.8||575.8||575.8||575.6||0
1656331790000|2022-06-27 12:09:50|575.6||575.6||575.8||575.6||0
1656331800000|2022-06-27 12:10:00|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|1419
1656331810000|2022-06-27 12:10:10|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|691
1656331830000|2022-06-27 12:10:30|575.8||575.8||575.8||575.8||1770
1656331840000|2022-06-27 12:10:40|575.6|575.6|576|575.6|576|575.8|575.6|575.6|7378
1656331850000|2022-06-27 12:10:50|575.8||576||576||575.8||0
1656331860000|2022-06-27 12:11:00|575.8||576||576||575.8||0
1656331870000|2022-06-27 12:11:10|575.8||576||576||575.8||0
1656331910000|2022-06-27 12:11:50|575.8|575.4|575.8|575.6|576|575.6|575.8|575.4|4933
1656331920000|2022-06-27 12:12:00|||||||||400
1656331940000|2022-06-27 12:12:20|575.6|575.4|575.8|575.6|575.8|575.6|575.6|575.2|3851
1656331950000|2022-06-27 12:12:30|576|575.4|575.8|575.4|576|575.4|575.8|575.4|0
1656331960000|2022-06-27 12:12:40|575.6|575.2|575.4|575.2|575.8|575.2|575.4|575.2|14449
1656331970000|2022-06-27 12:12:50|575.6|575.4|575.8|575.4|575.8|575.4|575.6|575.4|45045
1656331980000|2022-06-27 12:13:00|575.6||575.8||575.8||575.6||0
1656332000000|2022-06-27 12:13:20||575.6||575.6||575.6||575.6|0
1656332030000|2022-06-27 12:13:50|576|575.8|576|575.8|576|575.8|576|575.8|3710
1656332040000|2022-06-27 12:14:00|576.2||576.2||576.2||576.2||3456
1656332070000|2022-06-27 12:14:30|||||||||4000
1656332090000|2022-06-27 12:14:50||576||576||576||575.8|1454
1656332100000|2022-06-27 12:15:00||575.8||575.8||575.8||575.8|867
1656332120000|2022-06-27 12:15:20|576.4|576|576.4|576|576.4|576|576.4|576|1529
1656332160000|2022-06-27 12:16:00|576.2||576.4||576.4||576.2||0
1656332180000|2022-06-27 12:16:20|576.2|576.2|576.2|576|576.4|576.2|576.2|576|5177
1656332190000|2022-06-27 12:16:30||575.8||575.8||575.8||575.8|999
1656332220000|2022-06-27 12:17:00|576||576.2||576.2||576||0
1656332260000|2022-06-27 12:17:40|576|575.6|576|575.6|576|575.6|576|575.6|890
1656332280000|2022-06-27 12:18:00|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|0
1656332320000|2022-06-27 12:18:40|576|575.6|576|575.6|576|575.6|575.8|575.6|1998
1656332340000|2022-06-27 12:19:00|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|10
1656332350000|2022-06-27 12:19:10|576|575.6|575.8|575.6|576|575.6|575.8|575.6|54208
1656332360000|2022-06-27 12:19:20|||||||||100
1656332380000|2022-06-27 12:19:40|576||576||576||576||2806
1656332390000|2022-06-27 12:19:50|576.2|575.8|576.2|575.8|576.2|576|576.2|575.6|5672
1656332400000|2022-06-27 12:20:00||576||576||576||576|1792
1656332410000|2022-06-27 12:20:10|576.4||576.2||576.4||576.2||1691
1656332420000|2022-06-27 12:20:20|576.4||576.2||576.4||576.2||0
1656332430000|2022-06-27 12:20:30|576|575.8|576|575.8|576.2|575.8|576|575.6|7452
1656332440000|2022-06-27 12:20:40|576.2|575.6|576.2|575.8|576.2|575.8|576.2|575.6|900
1656332470000|2022-06-27 12:21:10|||||||||14600
1656332480000|2022-06-27 12:21:20|576.4|576|576.4|576.2|576.4|576.2|576.4|576|0
1656332510000|2022-06-27 12:21:50|576.6||576.6||576.6||576.6||7533
1656332520000|2022-06-27 12:22:00|576.4||576.4||576.4||576.4||0
1656332530000|2022-06-27 12:22:10|576.6||576.6||576.6||576.6||0
1656332540000|2022-06-27 12:22:20|576.4||576.6||576.6||576.4||0
1656332570000|2022-06-27 12:22:50|576.4||576.4||576.4||576.4||0
1656332580000|2022-06-27 12:23:00|576.2|576|576.2|575.8|576.2|576|576.2|575.8|7263
1656332590000|2022-06-27 12:23:10||576||576||576||576|0
1656332620000|2022-06-27 12:23:40|576|575.8|575.8|575.6|576|575.8|575.8|575.6|2326
1656332630000|2022-06-27 12:23:50|575.6|575.4|575.6|575.2|575.6|575.6|575.6|575.2|1642
1656332640000|2022-06-27 12:24:00|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|1763
1656332650000|2022-06-27 12:24:10||575.6||575.4||575.6||575.4|0
1656332670000|2022-06-27 12:24:30||575.6||575.6||575.6||575.6|0
1656332690000|2022-06-27 12:24:50|576|575.8|576|575.8|576|575.8|576|575.8|3250
1656332710000|2022-06-27 12:25:10||575.6||575.6||575.6||575.6|3163
1656332720000|2022-06-27 12:25:20|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1656332740000|2022-06-27 12:25:40|576|575.6|576|575.6|576|575.6|576|575.6|14
1656332760000|2022-06-27 12:26:00|575.8||576||576||575.8||2115
1656332790000|2022-06-27 12:26:30|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|0
1656332820000|2022-06-27 12:27:00|576||576.2||576.2||576||0
1656332830000|2022-06-27 12:27:10|576|575.6|575.8|575.6|576|575.6|575.8|575.6|6300
1656332840000|2022-06-27 12:27:20|||||||||1020
1656332850000|2022-06-27 12:27:30|575.6|575.4|576|575.6|576|575.8|575.6|575.4|10612
1656332860000|2022-06-27 12:27:40||575.8||575.8||575.8||575.8|0
1656332890000|2022-06-27 12:28:10|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|1456
1656332910000|2022-06-27 12:28:30|575.6|575.4|575.8|575.4|575.8|575.4|575.6|575.4|200
1656332920000|2022-06-27 12:28:40|575.6||575.6||575.8||575.6||0
1656332950000|2022-06-27 12:29:10|||||||||396
1656332960000|2022-06-27 12:29:20|575.4|575.2|575.6|575.2|575.6|575.2|575.4|575.2|3095
1656332980000|2022-06-27 12:29:40|575.4|575|575.4|575|575.4|575|575.4|575|0
1656332990000|2022-06-27 12:29:50||574.8||574.8||574.8||574.8|0
1656333000000|2022-06-27 12:30:00||575||575||575||575|0
1656333030000|2022-06-27 12:30:30|575.2|574.8|575|574.6|575.4|574.8|574.8|574.6|5219
1656333050000|2022-06-27 12:30:50|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|0
1656333060000|2022-06-27 12:31:00|575|574.6|575|574.6|575|574.6|575|574.6|182
1656333070000|2022-06-27 12:31:10|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|0
1656333080000|2022-06-27 12:31:20||574.6||574.6||574.6||574.6|0
1656333090000|2022-06-27 12:31:30|575|574.4|575|574.6|575|574.6|575|574.4|3172
1656333100000|2022-06-27 12:31:40||574.8||574.8||574.8||574.8|200
1656333130000|2022-06-27 12:32:10|574.8|574.6|574.6|574.2|575|574.6|574.6|574.2|3200
1656333140000|2022-06-27 12:32:20|574.4|574|574.4|574|574.6|574.2|574.4|574|0
1656333160000|2022-06-27 12:32:40||574.2||574.2||574.2||574.2|0
1656333170000|2022-06-27 12:32:50|574.2|574|574.2|574|574.2|574|574.2|574|0
1656333180000|2022-06-27 12:33:00||573.8||573.8||573.8||573.8|2756
1656333200000|2022-06-27 12:33:20|574||574||574||574||0
1656333220000|2022-06-27 12:33:40|574.2|574|574.2|573.8|574.2|574|574.2|573.8|2593
1656333230000|2022-06-27 12:33:50|||||||||456
1656333240000|2022-06-27 12:34:00|574|574|574|573.8|574|574|574|573.8|5000
1656333250000|2022-06-27 12:34:10|574.2|574|574.2|574|574.2|574|574.2|574|145
1656333280000|2022-06-27 12:34:40|574|573.8|574|573.8|574.2|573.8|574|573.8|30094
1656333310000|2022-06-27 12:35:10|574.2|574|574.4|574|574.4|574|574.2|574|13019
1656333320000|2022-06-27 12:35:20||574.2||574.2||574.2||574.2|0
1656333340000|2022-06-27 12:35:40|574.6|574|574.8|574.4|574.8|574.6|574.6|574|23150
1656333350000|2022-06-27 12:35:50|574.6||574.6||574.8||574.6||0
1656333360000|2022-06-27 12:36:00|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574.2|1517
1656333390000|2022-06-27 12:36:30|574.6||574.6||574.6||574.6||222
1656333410000|2022-06-27 12:36:50|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|0
1656333420000|2022-06-27 12:37:00||574.6||574.6||574.6||574.6|0
1656333430000|2022-06-27 12:37:10|574.6|574.4|574.6|574.2|574.6|574.4|574.6|574.2|9918
1656333440000|2022-06-27 12:37:20|574.8|574.4|574.8|574.6|574.8|574.6|574.8|574.2|54232
1656333450000|2022-06-27 12:37:30|574.6|574.4|574.8|574.4|574.8|574.6|574.6|574.4|2336
1656333460000|2022-06-27 12:37:40||574.6||574.6||574.6||574.6|2636
1656333470000|2022-06-27 12:37:50|||||||||1
1656333480000|2022-06-27 12:38:00|||||||||1986
1656333500000|2022-06-27 12:38:20||574.4||574.4||574.6||574.4|881
1656333510000|2022-06-27 12:38:30|574.6||574.8||574.8||574.6||0
1656333540000|2022-06-27 12:39:00||574.6||574.6||574.6||574.4|0
1656333550000|2022-06-27 12:39:10|||||||||2800
1656333570000|2022-06-27 12:39:30|575|574.8|574.8|574.6|575|574.8|574.8|574.6|250
1656333580000|2022-06-27 12:39:40|575|574.8|575|574.8|575|574.8|575|574.6|8
1656333590000|2022-06-27 12:39:50|575.2|575|575.4|575.2|575.6|575.2|575.2|575|6331
1656333600000|2022-06-27 12:40:00|575.6||575.6||575.6||575.6||2366
1656333610000|2022-06-27 12:40:10|575.4||575.4||575.4||575.4||0
1656333620000|2022-06-27 12:40:20|575.6||575.6||575.6||575.6||0
1656333630000|2022-06-27 12:40:30|575.4||575.4||575.4||575.4||0
1656333640000|2022-06-27 12:40:40|575.2|575|575.4|575|575.4|575.2|575.2|575|5326
1656333650000|2022-06-27 12:40:50||575.2||575.2||575.2||575.2|0
1656333660000|2022-06-27 12:41:00|575.6|575|575.4|575|575.6|575|575.4|575|2483
1656333670000|2022-06-27 12:41:10|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575|10
1656333680000|2022-06-27 12:41:20|575.8|575.4|575.8|575.4|575.8|575.4|575.6|575.4|3272
1656333700000|2022-06-27 12:41:40||575.6||575.6||575.6||575.6|0
1656333710000|2022-06-27 12:41:50|576||576||576||576||1000
1656333720000|2022-06-27 12:42:00|575.8||575.8||576||575.8||0
1656333730000|2022-06-27 12:42:10|576||575.8||576||575.8||2614
1656333740000|2022-06-27 12:42:20|576||576||576||576||0
1656333750000|2022-06-27 12:42:30|575.8||575.8||575.8||575.8||0
1656333760000|2022-06-27 12:42:40|576||576||576||576||0
1656333770000|2022-06-27 12:42:50|575.8||576||576||575.8||0
1656333780000|2022-06-27 12:43:00|576.2|575.8|576.4|576|576.4|576|576.2|575.8|12076
1656333790000|2022-06-27 12:43:10|576.2||576.4||576.4||576.2||0
1656333800000|2022-06-27 12:43:20|576.2||576.4||576.4||576.2||0
1656333810000|2022-06-27 12:43:30|576.2||576.4||576.4||576.2||0
1656333830000|2022-06-27 12:43:50|576.2||576.4||576.4||576.2||500
1656333850000|2022-06-27 12:44:10|576.2||576.2||576.2||576.2||0
1656333880000|2022-06-27 12:44:40|576|575.8|576|575.6|576.2|575.8|575.8|575.6|14936
1656333930000|2022-06-27 12:45:30|575.8||576||576||575.8||1542
1656333940000|2022-06-27 12:45:40|575.8||575.8||575.8||575.8||0
1656333950000|2022-06-27 12:45:50|576||576||576||576||0
1656333960000|2022-06-27 12:46:00|576.2|575.8|576.4|576|576.4|576|576.2|575.8|7452
1656333970000|2022-06-27 12:46:10|576.2||576.2||576.4||576.2||0
1656333990000|2022-06-27 12:46:30||575.8||575.8||575.8||575.8|3303
1656334000000|2022-06-27 12:46:40|576||576.2||576.2||576||0
1656334020000|2022-06-27 12:47:00||576||576||576||576|0
1656334030000|2022-06-27 12:47:10|||||||||7606
1656334040000|2022-06-27 12:47:20|||||||||4000
1656334060000|2022-06-27 12:47:40|576.4|576.2|576.4|576|576.4|576.2|576.4|576|4729
1656334070000|2022-06-27 12:47:50|576.2||576.2||576.2||576.2||0
1656334080000|2022-06-27 12:48:00||575.8||575.8||575.8||575.8|2082
1656334090000|2022-06-27 12:48:10|576.4|576|576.2|576|576.4|576|576.2|576|2306
1656334100000|2022-06-27 12:48:20|576.4||576.4||576.4||576.4||0
1656334120000|2022-06-27 12:48:40|576.2||576.4||576.4||576.2||0
1656334130000|2022-06-27 12:48:50|576.2||576.4||576.4||576.2||0
1656334140000|2022-06-27 12:49:00|576.2||576.4||576.4||576.2||0
1656334180000|2022-06-27 12:49:40|576.2||576.2||576.2||576.2||0
1656334190000|2022-06-27 12:49:50|576.4||576.2||576.4||576.2||0
1656334200000|2022-06-27 12:50:00|576.4||576.4||576.4||576.4||41
1656334210000|2022-06-27 12:50:10||576.2||576.2||576.2||576.2|2000
1656334230000|2022-06-27 12:50:30|576.2|576|576.2|576|576.4|576|576.2|576|4800
1656334240000|2022-06-27 12:50:40||575.8||575.8||575.8||575.8|82
1656334250000|2022-06-27 12:50:50|576||576||576||576||0
1656334260000|2022-06-27 12:51:00|575.8|575.6|575.8|575.6|576|575.6|575.8|575.4|5276
1656334280000|2022-06-27 12:51:20||575.4||575.4||575.6||575.4|1800
1656334290000|2022-06-27 12:51:30|575.6|575.2|575.4|575.2|575.8|575.2|575.4|575.2|13006
1656334300000|2022-06-27 12:51:40||575||575.2||575.2||575|0
1656334320000|2022-06-27 12:52:00|575.2|575|575.2|575|575.4|575|575.2|574.8|67
1656334330000|2022-06-27 12:52:10|575|574.8|575|574.8|575|575|575|574.8|2020
1656334340000|2022-06-27 12:52:20|575.2||575.2||575.2||575||2115
1656334370000|2022-06-27 12:52:50|575||575||575||575||0
1656334380000|2022-06-27 12:53:00|575.2||575.2||575.2||575.2||0
1656334400000|2022-06-27 12:53:20|575||575||575||575||0
1656334410000|2022-06-27 12:53:30|575.2||575||575.2||575||0
1656334420000|2022-06-27 12:53:40|575.2||575||575.2||575||0
1656334430000|2022-06-27 12:53:50|575.2||575||575.2||575||0
1656334450000|2022-06-27 12:54:10|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|226
1656334460000|2022-06-27 12:54:20|575|574.8|575|574.8|575|574.8|575|574.8|60748
1656334470000|2022-06-27 12:54:30|||||||||1306
1656334480000|2022-06-27 12:54:40|||||||||3280
1656334490000|2022-06-27 12:54:50|574.8|574.6|575|574.6|575|574.6|574.8|574.6|57
1656334530000|2022-06-27 12:55:30||574.8||574.8||574.8||574.8|15704
1656334540000|2022-06-27 12:55:40|575.2||575.2||575.2||575.2||1616
1656334570000|2022-06-27 12:56:10|575||575||575||575||0
1656334590000|2022-06-27 12:56:30|574.8|574.6|575|574.6|575|574.6|574.8|574.6|9949
1656334600000|2022-06-27 12:56:40|575.2|574.8|575.2|574.8|575.2|574.8|575|574.8|6107
1656334610000|2022-06-27 12:56:50|575||575.2||575.2||575||3315
1656334620000|2022-06-27 12:57:00|575||575.2||575.2||575||810
1656334640000|2022-06-27 12:57:20|575.4|575|575.4|575.2|575.4|575.2|575.4|575|6198
1656334660000|2022-06-27 12:57:40|575.2|575|575.4|575|575.4|575|575.2|575|2289
1656334670000|2022-06-27 12:57:50|575.2|574.8|575.2|574.8|575.2|574.8|575.2|574.8|0
1656334690000|2022-06-27 12:58:10|575||575.2||575.2||575||7737
1656334730000|2022-06-27 12:58:50|575|574.6|574.4|574.2|575|574.6|574.4|574.2|12202
1656334740000|2022-06-27 12:59:00|574.6|574.4|574.6|574.2|574.6|574.4|574.6|574.2|1696
1656334760000|2022-06-27 12:59:20||574.4||574.2||574.4||574.2|0
1656334770000|2022-06-27 12:59:30||574.4||574.4||574.4||574.4|0
1656334790000|2022-06-27 12:59:50|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|8787
1656334800000|2022-06-27 13:00:00|575||575||575||575||1265
1656334830000|2022-06-27 13:00:30|574.8||574.8||574.8||574.8||0
1656334850000|2022-06-27 13:00:50|575||575||575||575||11
1656334860000|2022-06-27 13:01:00|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|9715
1656334870000|2022-06-27 13:01:10|574.6|574.2|574.4|574|574.6|574.2|574.4|574|3386
1656334880000|2022-06-27 13:01:20|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|843
1656334890000|2022-06-27 13:01:30|574.4||574.4||574.4||574.4||0
1656334900000|2022-06-27 13:01:40|574.6||574.4||574.6||574.4||0
1656334920000|2022-06-27 13:02:00|574.6||574.6||574.6||574.6||0
1656334930000|2022-06-27 13:02:10|574.8|574.4|574.8|574.4|574.8|574.4|574.6|574.4|2954
1656334940000|2022-06-27 13:02:20|575|574.6|575|574.6|575|574.6|575|574.6|2207
1656334950000|2022-06-27 13:02:30|574.8|574.4|574.2|574|575|574.4|574.2|574|5068
1656334960000|2022-06-27 13:02:40||573.8||574||574||573.8|5000
1656334970000|2022-06-27 13:02:50|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574.2|10
1656334980000|2022-06-27 13:03:00|574.6|574.4|574.8|574.4|574.8|574.4|574.6|574.4|985
1656334990000|2022-06-27 13:03:10|574.6||574.8||574.8||574.6||0
1656335000000|2022-06-27 13:03:20|574.6|574.2|574.8|574.4|574.8|574.4|574.6|574.2|300
1656335010000|2022-06-27 13:03:30|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|2115
1656335020000|2022-06-27 13:03:40||574.4||574.4||574.4||574.4|0
1656335030000|2022-06-27 13:03:50||574.2||574.2||574.2||574.2|0
1656335040000|2022-06-27 13:04:00|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|865
1656335050000|2022-06-27 13:04:10|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|1496
1656335060000|2022-06-27 13:04:20|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|0
1656335070000|2022-06-27 13:04:30|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|0
1656335080000|2022-06-27 13:04:40|574.8|574.4|574.6|574.2|574.8|574.4|574.6|574.2|548
1656335090000|2022-06-27 13:04:50|574.8|574.4|574.6|574.2|574.8|574.4|574.6|574.2|0
1656335140000|2022-06-27 13:05:40||574.4||574.4||574.4||574.4|0
1656335160000|2022-06-27 13:06:00|574.4|574.2|574.6|574.2|574.6|574.2|574.4|574.2|700
1656335170000|2022-06-27 13:06:10|574.8|574.4|574.8|574.4|574.8|574.4|574.6|574.4|2911
1656335220000|2022-06-27 13:07:00|575|574.6|575|574.6|575|574.6|575|574.6|0
1656335250000|2022-06-27 13:07:30|574.8||574.8||574.8||574.8||0
1656335260000|2022-06-27 13:07:40|575||575||575||574.8||0
1656335280000|2022-06-27 13:08:00|574.8||574.8||575||574.8||0
1656335290000|2022-06-27 13:08:10||574.4||574.4||574.4||574.4|2242
1656335310000|2022-06-27 13:08:30||574.6||574.6||574.6||574.6|0
1656335340000|2022-06-27 13:09:00|574.6|574.4|574.6|574.2|574.6|574.4|574.6|574.2|5320
1656335400000|2022-06-27 13:10:00|574.4|574.4|574.4|574|574.6|574.4|574.4|574|6205
1656335520000|2022-06-27 13:12:00||574.2||574.2||574.2||574.2|0
1656335530000|2022-06-27 13:12:10|574.6|574.4|574.8|574.6|574.8|574.6|574.6|574.4|7185
1656335540000|2022-06-27 13:12:20||574.4||574.4||574.4||574.4|3622
1656335560000|2022-06-27 13:12:40||574.6||574.4||574.6||574.4|1550
1656335580000|2022-06-27 13:13:00||574.6||574.4||574.6||574.4|0
1656335590000|2022-06-27 13:13:10|575|574.6|575|574.6|575|574.6|575|574.6|8787
1656335600000|2022-06-27 13:13:20|574.8||574.8||574.8||574.8||690
1656335610000|2022-06-27 13:13:30||574.4||574.4||574.4||574.4|3813
1656335620000|2022-06-27 13:13:40|574.6||574.6||574.6||574.6||0
1656335630000|2022-06-27 13:13:50||574.2||574.2||574.2||574.2|1589
1656335640000|2022-06-27 13:14:00||574.4||574.2||574.4||574.2|0
1656335650000|2022-06-27 13:14:10||574.4||574.4||574.4||574.4|98
1656335660000|2022-06-27 13:14:20|574.8|574.6|575|574.6|575|574.6|574.8|574.6|1385
1656335690000|2022-06-27 13:14:50||574.8||574.8||574.8||574.8|0
1656335710000|2022-06-27 13:15:10|575.2||575.2||575.2||575.2||0
1656335740000|2022-06-27 13:15:40||575||575||575||575|0
1656335770000|2022-06-27 13:16:10|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|2209
1656335780000|2022-06-27 13:16:20|||||||||1000
1656335790000|2022-06-27 13:16:30|575.2|575|575.2|575|575.2|575|575.2|575|1205
1656335800000|2022-06-27 13:16:40|575.4||575.4||575.4||575.4||0
1656335820000|2022-06-27 13:17:00|575.6|575.2|575.6|575.4|575.6|575.4|575.6|575.2|10212
1656335830000|2022-06-27 13:17:10||575.2||575.2||575.2||575.2|47
1656335880000|2022-06-27 13:18:00|575.4||575.4||575.4||575.4||0
1656335890000|2022-06-27 13:18:10|575.6||575.6||575.6||575.6||0
1656335920000|2022-06-27 13:18:40|575.4|575|575.2|575|575.4|575|575.2|575|14158
1656335930000|2022-06-27 13:18:50|575|574.8|575|574.8|575|574.8|575|574.8|4300
1656335970000|2022-06-27 13:19:30|575.2||575||575.2||575||3398
1656335980000|2022-06-27 13:19:40|575.2||575.2||575.2||575||0
1656335990000|2022-06-27 13:19:50|575||575||575||575||0
1656336000000|2022-06-27 13:20:00|575.2||575||575.2||575||3338
1656336020000|2022-06-27 13:20:20|||||||||3613
1656336040000|2022-06-27 13:20:40|574.8|574.6|574.8|574.6|575|574.6|574.8|574.6|3109
1656336050000|2022-06-27 13:20:50||574.4||574.4||574.4||574.4|1096
1656336070000|2022-06-27 13:21:10|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|2365
1656336100000|2022-06-27 13:21:40|574.8|574.4|574.8|574.4|574.8|574.6|574.8|574.2|4864
1656336120000|2022-06-27 13:22:00|575|574.6|574.8|574.4|575|574.6|574.8|574.4|8895
1656336170000|2022-06-27 13:22:50||574.6||574.6||574.6||574.6|0
1656336180000|2022-06-27 13:23:00|575||575||575||575||808
1656336190000|2022-06-27 13:23:10|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|3523
1656336200000|2022-06-27 13:23:20|574.6|574.2|574.4|574.2|574.6|574.2|574.4|574.2|10764
1656336210000|2022-06-27 13:23:30||574||574||574||574|3205
1656336220000|2022-06-27 13:23:40|574.2||574.2||574.2||574.2||0
1656336260000|2022-06-27 13:24:20|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574.2|10
1656336270000|2022-06-27 13:24:30|||||||||529
1656336280000|2022-06-27 13:24:40|||||||||1358
1656336320000|2022-06-27 13:25:20|574.2|574|574.4|574|574.4|574|574.2|574|0
1656336340000|2022-06-27 13:25:40|574.2||574.2||574.2||574.2||0
1656336390000|2022-06-27 13:26:30|574.4|574.2|574.4|574.2|574.4|574.2|574.4|574.2|742
1656336430000|2022-06-27 13:27:10|574.6||574.4||574.6||574.4||6536
1656336440000|2022-06-27 13:27:20|||||||||1269
1656336450000|2022-06-27 13:27:30|||||||||761
1656336460000|2022-06-27 13:27:40|574.6|574.4|574.6|574.4|574.6|574.4|574.6|574.4|18
1656336470000|2022-06-27 13:27:50|574.8||574.6||574.8||574.6||3710
1656336480000|2022-06-27 13:28:00|574.8|574.6|574.6|574.4|574.8|574.6|574.6|574.4|1725
1656336490000|2022-06-27 13:28:10|||||||||1000
1656336530000|2022-06-27 13:28:50|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|205
1656336540000|2022-06-27 13:29:00||574.4||574.6||574.6||574.4|150
1656336550000|2022-06-27 13:29:10|574.6|574.4|574.8|574.4|574.8|574.4|574.6|574.4|5897
1656336570000|2022-06-27 13:29:30|574.6|574.2|574.4|574.2|574.6|574.2|574.4|574.2|15403
1656336580000|2022-06-27 13:29:40|574.2|574|574.6|574.2|574.6|574.2|574.2|574|37445
1656336590000|2022-06-27 13:29:50|574.4|574|574|573.6|574.6|574|573.6|573.4|65884
1656336600000|2022-06-27 13:30:00|574.2|573.8|574.8|574.4|574.8|574.6|573.6|573.2|68985
1656336610000|2022-06-27 13:30:10|574.6|574.2|574|573.6|574.6|574.2|573.8|573.6|28532
1656336620000|2022-06-27 13:30:20|574.2|573.8|574.2|573.8|574.4|574|574|573.8|6137
1656336630000|2022-06-27 13:30:30|574||574||574||574||0
1656336640000|2022-06-27 13:30:40|573.8|573.6|574.2|573.8|574.2|573.8|573.8|573.6|86
1656336650000|2022-06-27 13:30:50|574|573.6|573.6|573.2|574|573.8|573.4|573.2|13789
1656336670000|2022-06-27 13:31:10|573.8|573.4|574|573.8|574.2|573.8|573.8|573.2|11141
1656336680000|2022-06-27 13:31:20|574.2|573.6|573.6|573.2|574.2|573.6|573.6|573.2|923
1656336690000|2022-06-27 13:31:30|573.4|573|573.2|572.8|573.6|573|572.6|572.4|60963
1656336700000|2022-06-27 13:31:40|573.4|573|573.4|573|573.4|573|573|572.8|1679
1656336710000|2022-06-27 13:31:50|573.2||573.4||573.4||573.2||0
1656336720000|2022-06-27 13:32:00|573.6|573.2|573.6|573.2|573.8|573.6|573.6|573|26517
1656336730000|2022-06-27 13:32:10|573.4|573|573.2|573|573.4|573|573.2|573|1000
1656336740000|2022-06-27 13:32:20|573|572.8|572.6|572.4|573|572.8|572.6|572.4|13052
1656336750000|2022-06-27 13:32:30|572.8|572.2|572.6|572.2|572.8|572.4|572.6|572.2|8786
1656336760000|2022-06-27 13:32:40|572.4|572.4|572.2|571.8|572.4|572.4|572.2|571.8|7580
1656336770000|2022-06-27 13:32:50|572|571.6|572.2|571.8|572.2|571.8|572|571.6|0
1656336780000|2022-06-27 13:33:00|572|571.6|571.4|571.2|572|571.6|571.4|571|30482
1656336790000|2022-06-27 13:33:10|571.2|571|571|570.8|571.2|571|571|570.6|2506
1656336800000|2022-06-27 13:33:20|570.8|570.6|571|570.6|571|570.6|570.4|570.2|46427
1656336810000|2022-06-27 13:33:30|570.8|570.8|570.8|570.4|571|570.8|570.8|570.4|12198
1656336820000|2022-06-27 13:33:40|570.6|570.2|570.6|570.2|570.8|570.2|570.4|570|22150
1656336830000|2022-06-27 13:33:50|570.4|570|570.4|570|570.6|570|570.2|570|0
1656336840000|2022-06-27 13:34:00|570.2|569.8|569.8|569.4|570.2|569.8|569.6|569.2|23495
1656336850000|2022-06-27 13:34:10|570|569.2|569.8|569.6|570|569.8|569.8|569.2|10627
1656336860000|2022-06-27 13:34:20|569.6|569.4|569.6|569.4|569.8|569.4|569.6|569.4|23
1656336870000|2022-06-27 13:34:30|569.4|569.2|569.6|569.2|569.6|569.4|569.4|569.2|1346
1656336880000|2022-06-27 13:34:40|569.4|569|569.6|569.2|569.6|569.4|569.2|568.8|18608
1656336890000|2022-06-27 13:34:50||569.4||569.2||569.4||569.2|0
1656336900000|2022-06-27 13:35:00|569.4||569.4||569.4||569.4||4300
1656336910000|2022-06-27 13:35:10|569.6|569|569.6|569.2|569.6|569.4|569.4|569|13451
1656336920000|2022-06-27 13:35:20|569.8|569.4|570.4|570|570.4|570.2|569.8|569.4|32095
1656336930000|2022-06-27 13:35:30||570.2||570.2||570.2||570.2|0
1656336940000|2022-06-27 13:35:40||570||570||570||570|1906
1656336950000|2022-06-27 13:35:50|570.2|569.8|569.8|569.4|570.4|570|569.8|569.4|10169
1656336970000|2022-06-27 13:36:10|569.6|569.2|569.8|569.4|569.8|569.6|569.6|569.2|8180
1656336980000|2022-06-27 13:36:20|569.6|569.2|569.4|569.2|569.6|569.2|569.4|569.2|1500
1656336990000|2022-06-27 13:36:30|569.2|569|569.4|569|569.4|569.2|569.2|568.8|3141
1656337000000|2022-06-27 13:36:40|569.2|568.8|569.2|568.8|569.2|568.8|569.2|568.8|375
1656337010000|2022-06-27 13:36:50|569.4|569|569.4|569|569.4|569|569.4|568.8|7299
1656337030000|2022-06-27 13:37:10|569.2||569.4||569.4||569.2||0
1656337040000|2022-06-27 13:37:20|569.2||569.2||569.4||569.2||0
1656337050000|2022-06-27 13:37:30|569.4|568.8|569.2|568.8|569.4|568.8|569.2|568.8|6400
1656337070000|2022-06-27 13:37:50|569.4|569|569.6|569.4|569.6|569.4|569.4|569|12892
1656337080000|2022-06-27 13:38:00|569.8|569.2|570|569.8|570|569.8|569.8|569.2|7593
1656337090000|2022-06-27 13:38:10|569.8|569.6|570|569.6|570|569.6|569.8|569.6|20
1656337100000|2022-06-27 13:38:20|569.8||569.8||570||569.8||0
1656337110000|2022-06-27 13:38:30|569.6|569.4|569.8|569.4|569.8|569.4|569.6|569.2|13218
1656337120000|2022-06-27 13:38:40|569.6|569.6|570|569.6|570|569.6|569.6|569.6|2560
1656337130000|2022-06-27 13:38:50||569.8||569.8||569.8||569.8|3902
1656337140000|2022-06-27 13:39:00|570.2|570|570.6|570.2|570.6|570.4|570.2|570|29471
1656337150000|2022-06-27 13:39:10|570.4||570.6||570.6||570.4||0
1656337160000|2022-06-27 13:39:20|570.4|570|570.6|570.4|570.6|570.4|570.4|570|8850
1656337170000|2022-06-27 13:39:30|570.8|570.2|570.6|570.4|570.8|570.4|570.6|570.2|3212
1656337180000|2022-06-27 13:39:40|570.8|570.6|571|570.6|571.2|570.8|570.8|570.6|5919
1656337190000|2022-06-27 13:39:50|571.2|570.8|571|570.8|571.2|570.8|571|570.6|13493
1656337200000|2022-06-27 13:40:00|571.2|571|571|570.6|571.4|571|570.8|570.6|9212
1656337210000|2022-06-27 13:40:10|570.8|570.4|570.6|570.2|570.8|570.4|570.6|570.2|5159
1656337230000|2022-06-27 13:40:30|570.4|570.4|570.6|570.4|570.6|570.4|570.4|570.4|4802
1656337240000|2022-06-27 13:40:40||570.2||570.4||570.4||570.2|0
1656337250000|2022-06-27 13:40:50|570.4|570.2|570.2|570|570.6|570.2|570.2|570|13875
1656337260000|2022-06-27 13:41:00|570.4|570.2|570.2|569.8|570.6|570.2|570|569.8|10079
1656337270000|2022-06-27 13:41:10|570|569.6|569.8|569.4|570.2|569.6|569.8|569.4|1652
1656337280000|2022-06-27 13:41:20|569.6|569.2|569.6|569.4|569.6|569.4|569.6|569.2|0
1656337290000|2022-06-27 13:41:30|569.4|569.2|569.4|569|569.4|569.4|569.4|569|65
1656337300000|2022-06-27 13:41:40|569.2||569.4||569.4||569.2||0
1656337310000|2022-06-27 13:41:50|569.2|568.8|568.6|568.2|569.2|568.8|568.6|568.2|5887
1656337320000|2022-06-27 13:42:00|568.8|568.4|568.6|568.2|568.8|568.4|568.6|568.2|0
1656337350000|2022-06-27 13:42:30|568.8|568.4|568.8|568.4|568.8|568.6|568.6|568.4|14175
1656337370000|2022-06-27 13:42:50|568.6||568.6||568.6||568.6||0
1656337380000|2022-06-27 13:43:00|569.2|568.2|568.6|568.4|569.2|568.6|568.6|568.2|65163
1656337390000|2022-06-27 13:43:10|568.4|568.2|568.2|568|568.6|568.2|568.2|567.8|10869
1656337400000|2022-06-27 13:43:20|568.4||568.4||568.4||568.4||14
1656337410000|2022-06-27 13:43:30|568.2||568.2||568.4||568.2||0
1656337420000|2022-06-27 13:43:40|568.4||568.4||568.4||568.4||4345
1656337430000|2022-06-27 13:43:50||568.2||568||568.2||568|113
1656337440000|2022-06-27 13:44:00|568.6|568.2|568.2|568|568.6|568.2|568.2|568|2444
1656337450000|2022-06-27 13:44:10|568.4|568.2|568.6|568.2|568.6|568.2|568.4|568.2|1546
1656337460000|2022-06-27 13:44:20|568.4|568|568.4|568|568.4|568|568.4|568|0
1656337470000|2022-06-27 13:44:30|568.6|568.2|568.6|568.2|568.6|568.4|568.4|568|2907
1656337490000|2022-06-27 13:44:50|568.8|568.4|569|568.6|569.2|569|568.8|568.2|33962
1656337510000|2022-06-27 13:45:10|568.8|568.4|568.6|568.2|569|568.4|568.4|568.2|10873
1656337520000|2022-06-27 13:45:20|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|0
1656337530000|2022-06-27 13:45:30|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|0
1656337540000|2022-06-27 13:45:40|568.8|568.4|569|568.6|569|568.6|568.8|568.2|5728
1656337550000|2022-06-27 13:45:50|569.2|568.8|569|568.8|569.2|568.8|569|568.8|2538
1656337560000|2022-06-27 13:46:00|568.8|568.6|568.8|568.6|568.8|568.6|568.8|568.6|3041
1656337570000|2022-06-27 13:46:10|568.6|568.4|568.8|568.4|568.8|568.4|568.6|568.4|752
1656337580000|2022-06-27 13:46:20|569|568.6|569|568.8|569.2|568.8|569|568.6|7578
1656337590000|2022-06-27 13:46:30|568.8|568.6|568.8|568.6|569|568.6|568.8|568.6|6018
1656337610000|2022-06-27 13:46:50|568.6|568.4|568.2|567.8|568.8|568.4|568|567.8|35666
1656337630000|2022-06-27 13:47:10|568|568|568.2|567.8|568.2|568|568|567.8|5080
1656337640000|2022-06-27 13:47:20|568||568.2||568.2||568||1700
1656337650000|2022-06-27 13:47:30|568|567.6|568|567.8|568|567.8|568|567.6|0
1656337660000|2022-06-27 13:47:40|568.2|567.6|568|567.6|568.2|567.6|567.8|567.4|7128
1656337670000|2022-06-27 13:47:50|567.8|567.4|567.6|567.4|568|567.4|567.6|567.4|2120
1656337690000|2022-06-27 13:48:10|567.8|567.6|567.4|567.2|567.8|567.6|567.4|567.2|1349
1656337700000|2022-06-27 13:48:20|567.6||567.6||567.6||567.6||938
1656337710000|2022-06-27 13:48:30|567.4|567|566.8|566.6|567.4|567|566.8|566.6|8011
1656337720000|2022-06-27 13:48:40|567|566.4|567|566.6|567|566.6|566.8|566.4|0
1656337730000|2022-06-27 13:48:50|566.8|566.4|566.6|566.2|567|566.4|566.4|566.2|7766
1656337740000|2022-06-27 13:49:00|566.4|566|566.4|566|566.6|566|566.2|566|6415
1656337760000|2022-06-27 13:49:20||566.2||566||566.2||566|0
1656337770000|2022-06-27 13:49:30||566.2||566.2||566.2||566.2|11733
1656337780000|2022-06-27 13:49:40|566.6|566.4|566.6|566.2|566.8|566.4|566.4|566.2|11917
1656337790000|2022-06-27 13:49:50||566.4||566.4||566.4||566.4|8899
1656337800000|2022-06-27 13:50:00|566.4|566.2|566.6|566.4|566.6|566.4|566.4|566.2|4715
1656337810000|2022-06-27 13:50:10|566.8|566.6|566.8|566.6|567|566.6|566.6|566.6|4367
1656337820000|2022-06-27 13:50:20|567|566.8|567.4|567|567.6|567.2|566.8|566.6|28399
1656337830000|2022-06-27 13:50:30|567.6|567.2|567.4|567|567.6|567.2|567.4|567|1400
1656337840000|2022-06-27 13:50:40|567.2||567.2||567.2||567.2||0
1656337850000|2022-06-27 13:50:50|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567.2|1291
1656337860000|2022-06-27 13:51:00|567.4|567|567.4|567|567.6|567.2|567.4|567|1641
1656337870000|2022-06-27 13:51:10|567.2|566.8|567|566.8|567.2|567|567|566.8|16300
1656337880000|2022-06-27 13:51:20|567.2|567|567.2|567|567.2|567|567|567|1983
1656337890000|2022-06-27 13:51:30|567.4||567.4||567.4||567.4||2711
1656337900000|2022-06-27 13:51:40|567.2|566.8|567|566.8|567.2|566.8|567|566.8|1248
1656337910000|2022-06-27 13:51:50|567.2|567|567|566.8|567.2|567|567|566.8|6927
1656337920000|2022-06-27 13:52:00|567.2|567|567.2|567|567.2|567|567.2|567|1284
1656337930000|2022-06-27 13:52:10|567.4|567.2|567.6|567.2|567.6|567.2|567.4|567|6840
1656337940000|2022-06-27 13:52:20|567.4|567.4|567.6|567.2|567.6|567.4|567.4|567.2|2585
1656337950000|2022-06-27 13:52:30|567.4|567|567.4|567|567.6|567.2|567.4|567|524
1656337970000|2022-06-27 13:52:50|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|2913
1656337980000|2022-06-27 13:53:00|567.8|567.4|568|567.6|568|567.6|567.8|567.4|15677
1656337990000|2022-06-27 13:53:10|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|6900
1656338000000|2022-06-27 13:53:20|568.4|568|568.2|567.8|568.4|568|568.2|567.8|1296
1656338010000|2022-06-27 13:53:30|568.4|568|568.2|568|568.4|568|568.2|568|2373
1656338020000|2022-06-27 13:53:40|568.4|567.8|568.6|568.2|568.6|568.2|568.4|567.8|20537
1656338030000|2022-06-27 13:53:50||568.4||568.4||568.4||568.2|2810
1656338040000|2022-06-27 13:54:00|568.8|568.6|569|568.6|569|568.6|568.8|568.4|4998
1656338050000|2022-06-27 13:54:10|568.8|568.8|569|568.6|569|568.8|568.6|568.4|3480
1656338060000|2022-06-27 13:54:20||568.8||568.8||568.8||568.8|200
1656338070000|2022-06-27 13:54:30||568.6||568.6||568.8||568.6|6219
1656338100000|2022-06-27 13:55:00|568.8|568.8|569|568.8|569|568.8|568.8|568.8|1302
1656338110000|2022-06-27 13:55:10|568.8|568.6|569|568.6|569|568.6|568.8|568.6|0
1656338120000|2022-06-27 13:55:20|569.2|568.8|569|568.8|569.2|568.8|569|568.6|5067
1656338130000|2022-06-27 13:55:30|568.8|568.6|568.2|568|569|568.6|568.2|568|24766
1656338140000|2022-06-27 13:55:40|568.4|567.8|568|567.8|568.4|567.8|568|567.8|1992
1656338160000|2022-06-27 13:56:00|567.8|567.6|567.8|567.6|568|567.6|567.8|567.6|2061
1656338170000|2022-06-27 13:56:10|567.6|567.4|567.4|567|567.8|567.4|567.2|567|8065
1656338180000|2022-06-27 13:56:20|567.6|567.2|567.4|567|567.6|567.2|567.4|567|392
1656338190000|2022-06-27 13:56:30|567.6|567.2|567.6|567.2|567.6|567.2|567.6|567.2|0
1656338200000|2022-06-27 13:56:40|||||||||1298
1656338210000|2022-06-27 13:56:50|567.8|567.4|567.6|567.4|567.8|567.6|567.6|567.4|23563
1656338220000|2022-06-27 13:57:00|567.8|567.6|567.8|567.6|568|567.6|567.8|567.4|15524
1656338230000|2022-06-27 13:57:10|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.4|3174
1656338240000|2022-06-27 13:57:20|567.4|567.2|567.6|567.2|567.6|567.2|567.2|567|6853
1656338250000|2022-06-27 13:57:30|567.8|567.4|568.2|567.8|568.2|567.8|567.8|567.4|11491
1656338260000|2022-06-27 13:57:40|568|567.6|567.8|567.4|568|567.6|567.6|567.4|1815
1656338270000|2022-06-27 13:57:50|||||||||1354
1656338290000|2022-06-27 13:58:10|567.6|567.2|568.2|567.8|568.2|568|567.6|567.2|64613
1656338310000|2022-06-27 13:58:30|568.4|568|568.4|568.2|568.4|568.2|568.2|568|12787
1656338320000|2022-06-27 13:58:40|568.2|568|568.2|567.8|568.2|568|568.2|567.8|9866
1656338340000|2022-06-27 13:59:00|568|567.6|567.6|567.2|568|567.6|567.6|567.2|13847
1656338350000|2022-06-27 13:59:10|567.4|567|567.4|567.2|567.4|567.2|567.4|567|2769
1656338390000|2022-06-27 13:59:50|||||||||1126
1656338400000|2022-06-27 14:00:00|567.6|567.4|568.4|568|568.6|568.2|567.6|567.4|25369
1656338410000|2022-06-27 14:00:10||568.2||568.2||568.2||568|0
1656338420000|2022-06-27 14:00:20|||||||||95
1656338430000|2022-06-27 14:00:30|568.2|568|568.4|568|568.4|568|568.2|568|2213
1656338440000|2022-06-27 14:00:40|568.2|567.8|568|567.8|568.2|567.8|568|567.6|1881
1656338450000|2022-06-27 14:00:50|568.2|568|568.4|568.2|568.4|568.2|568.2|567.8|10292
1656338460000|2022-06-27 14:01:00|568.2|568|568.2|568|568.6|568.2|568|567.8|34528
1656338470000|2022-06-27 14:01:10|568.4|568.2|568.4|568|568.4|568.2|568.2|568|894
1656338480000|2022-06-27 14:01:20|568.2|567.8|568.2|568|568.2|568|568.2|567.8|0
1656338490000|2022-06-27 14:01:30|568|567.8|568|567.6|568|567.8|568|567.6|6752
1656338500000|2022-06-27 14:01:40|567.8|567.4|567.4|567|567.8|567.4|567.4|567|2567
1656338510000|2022-06-27 14:01:50|567.6|567.2|567.4|567|567.6|567.2|567.4|567|0
1656338520000|2022-06-27 14:02:00|567.6|567.2|567.6|567.2|567.6|567.4|567.4|567.2|4903
1656338530000|2022-06-27 14:02:10|567.4||567.6||567.6||567.4||0
1656338540000|2022-06-27 14:02:20|567.4|567.4|567.6|567.4|567.6|567.4|567.4|567.2|4444
1656338550000|2022-06-27 14:02:30|567.8|567.6|568|567.6|568|567.6|567.8|567.4|4254
1656338560000|2022-06-27 14:02:40|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|4729
1656338570000|2022-06-27 14:02:50|568.4|568|568.2|568|568.4|568|568.2|568|2115
1656338580000|2022-06-27 14:03:00|568.4|567.8|568.2|567.8|568.4|567.8|568.2|567.8|7601
1656338590000|2022-06-27 14:03:10|568||568.2||568.2||568||0
1656338600000|2022-06-27 14:03:20|568|568|568.4|568|568.4|568|568|568|2666
1656338610000|2022-06-27 14:03:30|568.6|568.2|568.8|568.4|568.8|568.4|568.6|568|12525
1656338620000|2022-06-27 14:03:40|568.6|568.6|569.2|569|569.2|569|568.6|568.4|87759
1656338630000|2022-06-27 14:03:50|569|568.8|569|568.6|569.2|568.8|569|568.6|2462
1656338640000|2022-06-27 14:04:00|569.2|568.8|569.2|568.8|569.2|569|569.2|568.8|2764
1656338650000|2022-06-27 14:04:10||569||569||569||568.8|0
1656338660000|2022-06-27 14:04:20|569.4|569.2|569.6|569.4|569.6|569.4|569.4|569.2|6574
1656338670000|2022-06-27 14:04:30|569.8|569.6|570|569.6|570.2|570|569.8|569.4|21075
1656338680000|2022-06-27 14:04:40||569.8||569.8||569.8||569.8|271
1656338690000|2022-06-27 14:04:50|569.8|569.6|569.8|569.6|570|569.6|569.8|569.6|51
1656338700000|2022-06-27 14:05:00|570|569.4|569.6|569.2|570|569.4|569.6|569.2|15772
1656338710000|2022-06-27 14:05:10|569.4|569|569.2|569|569.6|569.2|569.2|569|4815
1656338720000|2022-06-27 14:05:20|569.4||569.2||569.4||569.2||0
1656338730000|2022-06-27 14:05:30|569.4||569.4||569.4||569.2||0
1656338740000|2022-06-27 14:05:40|569.2||569.4||569.4||569.2||0
1656338750000|2022-06-27 14:05:50|569.2||569.2||569.4||569.2||664
1656338760000|2022-06-27 14:06:00||568.8||568.8||568.8||568.8|3069
1656338770000|2022-06-27 14:06:10|569|568.6|569|568.6|569|568.6|569|568.6|8877
1656338780000|2022-06-27 14:06:20|568.8|568.8|568.8|568.6|569|568.8|568.8|568.6|1429
1656338800000|2022-06-27 14:06:40|569|568.8|569.4|569.2|569.6|569.4|569|568.8|19911
1656338810000|2022-06-27 14:06:50|569.2|569|569.2|568.8|569.4|569|569.2|568.8|3075
1656338820000|2022-06-27 14:07:00|569|568.6|569|568.6|569|568.8|568.8|568.6|6000
1656338830000|2022-06-27 14:07:10|568.8|568.8|569|568.6|569|568.8|568.8|568.6|13290
1656338840000|2022-06-27 14:07:20|568.8|568.4|568.6|568.4|568.8|568.4|568.6|568.2|2209
1656338850000|2022-06-27 14:07:30|568.4|568.2|568.4|568.2|568.4|568.2|568.4|568.2|69
1656338860000|2022-06-27 14:07:40|568.2|568|568.2|567.8|568.2|568.2|568.2|567.8|1315
1656338870000|2022-06-27 14:07:50|568||568||568.2||568||0
1656338880000|2022-06-27 14:08:00|568.2|568|568.2|567.8|568.4|568.2|568|567.8|54120
1656338890000|2022-06-27 14:08:10|568|568|567.8|567.4|568.2|568|567.8|567.4|27346
1656338900000|2022-06-27 14:08:20|568|567.6|567.6|567.4|568|567.8|567.6|567.4|12987
1656338910000|2022-06-27 14:08:30|567.8|567.6|567.6|567.4|567.8|567.6|567.6|567.4|7449
1656338920000|2022-06-27 14:08:40|567.4|567.2|567.2|567|567.4|567.2|567.2|567|2148
1656338930000|2022-06-27 14:08:50||566.8||566.8||566.8||566.8|375
1656338940000|2022-06-27 14:09:00|567||567||567.2||567||1600
1656338950000|2022-06-27 14:09:10|566.8|566.6|566.6|566.4|566.8|566.6|566.6|566.4|10022
1656338960000|2022-06-27 14:09:20|566.8|566.6|567.2|566.8|567.2|566.8|566.8|566.4|10044
1656338970000|2022-06-27 14:09:30||567||566.8||567||566.8|5553
1656338980000|2022-06-27 14:09:40||567||566.8||567||566.8|0
1656338990000|2022-06-27 14:09:50|567|567|567.2|566.8|567.2|567|567|566.8|236
1656339000000|2022-06-27 14:10:00|567|567|567|566.8|567.2|567|567|566.8|14463
1656339010000|2022-06-27 14:10:10|567.2|566.6|567|566.6|567.2|566.6|566.8|566.6|138
1656339020000|2022-06-27 14:10:20|566.8|566.4|566.6|566.4|566.8|566.4|566.6|566.4|1575
1656339030000|2022-06-27 14:10:30|566.4|566.2|566.2|565.8|566.4|566.2|566|565.6|11988
1656339040000|2022-06-27 14:10:40|566|565.6|566|565.6|566|565.6|566|565.6|6243
1656339050000|2022-06-27 14:10:50|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|1577
1656339060000|2022-06-27 14:11:00|565.6|565.2|565.6|565.2|565.8|565.2|565.4|565.2|22144
1656339080000|2022-06-27 14:11:20|565.4|565.4|565.6|565.2|565.6|565.4|565.4|565.2|1677
1656339100000|2022-06-27 14:11:40|565.8|565.4|565.6|565.4|565.8|565.4|565.6|565.4|238
1656339110000|2022-06-27 14:11:50||565.2||565.4||565.4||565.2|3111
1656339120000|2022-06-27 14:12:00|565.8|565.6|566.2|565.8|566.2|565.8|565.8|565.6|1774
1656339130000|2022-06-27 14:12:10|566|566|566.2|565.8|566.2|566|566|565.8|9
1656339140000|2022-06-27 14:12:20|566|566|566|565.8|566.2|566|566|565.8|12850
1656339150000|2022-06-27 14:12:30|565.8|565.6|565.6|565.2|566|565.6|565.4|565.2|7905
1656339160000|2022-06-27 14:12:40|565.4||565.6||565.6||565.4||4068
1656339170000|2022-06-27 14:12:50|565.8|565.4|565.8|565.6|566|565.6|565.8|565.4|21233
1656339180000|2022-06-27 14:13:00|566|565.8|566|565.6|566|565.8|565.8|565.6|3223
1656339190000|2022-06-27 14:13:10|566.2|565.8|566.2|565.8|566.2|565.8|566|565.8|9559
1656339200000|2022-06-27 14:13:20|566.4|566|566.4|566.2|566.4|566.2|566.4|566|3852
1656339210000|2022-06-27 14:13:30|566.2|566|566.4|566|566.4|566.2|566.2|565.8|4899
1656339220000|2022-06-27 14:13:40|566.2|566.2|566.6|566.2|566.6|566.2|566.2|566|24083
1656339230000|2022-06-27 14:13:50|566.4|566|566.6|566.2|566.6|566.2|566.4|566|9610
1656339240000|2022-06-27 14:14:00|566.4|566|566.2|565.8|566.6|566.2|566.2|565.8|32600
1656339250000|2022-06-27 14:14:10|566.4|566|566.4|566|566.4|566|566.2|565.8|9759
1656339260000|2022-06-27 14:14:20||566.2||566.2||566.2||566.2|1909
1656339270000|2022-06-27 14:14:30|566.6||566.6||566.6||566.6||8253
1656339280000|2022-06-27 14:14:40|566.8|566.4|567.4|567|567.4|567|566.8|566.4|42694
1656339290000|2022-06-27 14:14:50||567.2||567||567.2||567|2700
1656339310000|2022-06-27 14:15:10|567.2|566.8|567|566.6|567.4|566.8|567|566.6|29878
1656339320000|2022-06-27 14:15:20|567.2|566.8|567|566.6|567.2|567|567|566.6|4534
1656339330000|2022-06-27 14:15:30||566.8||566.6||566.8||566.6|0
1656339340000|2022-06-27 14:15:40||566.8||566.6||566.8||566.6|7625
1656339350000|2022-06-27 14:15:50|567.2|566.8|567.6|567.2|567.6|567.4|567.2|566.6|22466
1656339360000|2022-06-27 14:16:00||567.4||567.2||567.4||567.2|0
1656339370000|2022-06-27 14:16:10|567.4||567.6||567.6||567.4||117
1656339380000|2022-06-27 14:16:20||567.4||567.4||567.4||567.4|0
1656339390000|2022-06-27 14:16:30||567.2||567.2||567.2||567.2|7884
1656339400000|2022-06-27 14:16:40|567.8|567.4|567.8|567.4|567.8|567.4|567.6|567.4|9778
1656339420000|2022-06-27 14:17:00|568|567.6|568.2|567.8|568.2|568|568|567.4|36841
1656339430000|2022-06-27 14:17:10|568|567.6|567.6|567.2|568.2|567.6|567.4|567.2|10473
1656339440000|2022-06-27 14:17:20||567.4||567.2||567.4||567.2|0
1656339450000|2022-06-27 14:17:30|567.4|567|567.2|567|567.4|567|567.2|566.8|10210
1656339460000|2022-06-27 14:17:40|567.4||567.4||567.4||567.2||3787
1656339470000|2022-06-27 14:17:50|567.2|566.8|567.2|566.8|567.2|567|567.2|566.8|2217
1656339480000|2022-06-27 14:18:00|567|566.6|567|566.6|567|566.6|567|566.6|0
1656339490000|2022-06-27 14:18:10|566.8|566.4|567|566.6|567|566.6|566.8|566.4|523
1656339500000|2022-06-27 14:18:20|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|0
1656339530000|2022-06-27 14:18:50|566.6||566.6||566.6||566.6||1195
1656339540000|2022-06-27 14:19:00|566.8|566.6|567|566.6|567|566.6|566.8|566.6|4092
1656339550000|2022-06-27 14:19:10|567.2|566.8|567.8|567.4|567.8|567.4|567|566.8|8664
1656339560000|2022-06-27 14:19:20|568|567.6|568|567.6|568|567.6|567.8|567.4|0
1656339570000|2022-06-27 14:19:30|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|0
1656339580000|2022-06-27 14:19:40|568|568|568.2|568|568.4|568|568|568|3384
1656339590000|2022-06-27 14:19:50|568.4|567.8|568.4|568|568.6|568.4|568.4|567.8|26855
1656339600000|2022-06-27 14:20:00|568.6|568.2|568.6|568.4|568.6|568.4|568.6|568|6752
1656339610000|2022-06-27 14:20:10|568.4|568.2|568.8|568.4|568.8|568.6|568.4|568.2|8568
1656339620000|2022-06-27 14:20:20|568.6|568.2|568.6|568.4|568.6|568.4|568.6|568.2|2543
1656339630000|2022-06-27 14:20:30|568.8|568.2|568.4|568.2|568.8|568.2|568.4|568.2|14745
1656339640000|2022-06-27 14:20:40|568.6|568.4|568.6|568.2|568.6|568.4|568.4|568.2|1494
1656339650000|2022-06-27 14:20:50|568.8|568.4|568.8|568.4|568.8|568.4|568.6|568.4|0
1656339660000|2022-06-27 14:21:00|569|568.6|569.2|568.8|569.2|568.8|569|568.6|5986
1656339680000|2022-06-27 14:21:20|569.4|569|569.6|569.2|569.6|569.2|569.4|569|2338
1656339690000|2022-06-27 14:21:30|569.4|569|569.6|569.2|569.6|569.2|569.2|569|1383
1656339700000|2022-06-27 14:21:40|569.4|569|569.6|569.2|569.6|569.2|569.4|569|0
1656339720000|2022-06-27 14:22:00|569.4|569|569.4|569|569.4|569|569.2|569|4337
1656339730000|2022-06-27 14:22:10|569.2|568.8|569.4|569|569.4|569|569|568.6|13603
1656339740000|2022-06-27 14:22:20|569.2||569.4||569.4||569.2||567
1656339760000|2022-06-27 14:22:40|569.2|569.2|569.2|568.8|569.2|569.2|569.2|568.8|1556
1656339790000|2022-06-27 14:23:10|569|568.6|569|568.6|569|568.6|569|568.6|1118
1656339800000|2022-06-27 14:23:20|568.8|568.4|568.6|568.2|569|568.4|568.6|568.2|6713
1656339810000|2022-06-27 14:23:30|568.4|568.4|568.6|568.2|568.6|568.4|568.4|568.2|0
1656339820000|2022-06-27 14:23:40|568.8|568.4|568.4|568|568.8|568.4|568.4|568|13877
1656339830000|2022-06-27 14:23:50|568.2|567.8|568.2|567.8|568.4|567.8|568|567.8|8316
1656339840000|2022-06-27 14:24:00|568|568|568|567.6|568|568|568|567.6|600
1656339850000|2022-06-27 14:24:10|568.2|567.8|568.2|567.8|568.2|567.8|568|567.8|0
1656339860000|2022-06-27 14:24:20|568|568|568|567.8|568|568|568|567.8|8002
1656339870000|2022-06-27 14:24:30|568.2|568|568.4|568|568.4|568.2|568.2|567.8|4980
1656339880000|2022-06-27 14:24:40|568.2|567.8|568.4|568|568.4|568|568.2|567.8|0
1656339890000|2022-06-27 14:24:50|568.2|567.8|568|567.8|568.2|567.8|568|567.6|1674
1656339900000|2022-06-27 14:25:00|568.2|567.6|567.8|567.4|568.2|567.6|567.6|567.4|2931
1656339910000|2022-06-27 14:25:10|567.6|567.2|567.4|567|567.8|567.2|567.4|567|4624
1656339920000|2022-06-27 14:25:20|567.2|566.8|567.4|567|567.4|567|567|566.8|3182
1656339930000|2022-06-27 14:25:30|567.2|566.8|567.2|566.8|567.4|567|567.2|566.8|0
1656339960000|2022-06-27 14:26:00||567||567||567||567|40
1656339970000|2022-06-27 14:26:10|||||||||4203
1656339980000|2022-06-27 14:26:20|567.4|567.2|567.4|567|567.4|567.2|567.4|567|7763
1656339990000|2022-06-27 14:26:30|567.2||567.2||567.2||567.2||1360
1656340010000|2022-06-27 14:26:50|567.4|566.8|567.4|567|567.4|567.2|567.4|566.8|2507
1656340030000|2022-06-27 14:27:10|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|0
1656340040000|2022-06-27 14:27:20|567||567.2||567.2||567||1639
1656340050000|2022-06-27 14:27:30|||||||||1100
1656340060000|2022-06-27 14:27:40|567||567||567.2||567||0
1656340070000|2022-06-27 14:27:50|566.8|566.6|567|566.6|567|566.6|566.8|566.4|12245
1656340080000|2022-06-27 14:28:00||566.8||566.6||566.8||566.6|0
1656340090000|2022-06-27 14:28:10|567.2|566.8|567.4|567.2|567.4|567.2|567.2|566.8|3632
1656340120000|2022-06-27 14:28:40|567.6|567.4|567.8|567.4|567.8|567.4|567.6|567.4|5155
1656340130000|2022-06-27 14:28:50|567.6|567.2|567.6|567.2|567.6|567.2|567.4|567.2|1354
1656340140000|2022-06-27 14:29:00|567.4||567.4||567.4||567.4||1808
1656340150000|2022-06-27 14:29:10|567.6|567.4|568|567.6|568|567.6|567.6|567.4|3439
1656340160000|2022-06-27 14:29:20|567.8|567.4|567.4|567.2|567.8|567.4|567.4|567.2|5391
1656340170000|2022-06-27 14:29:30|567.6|567|567.6|567.2|567.6|567.2|567.4|567|4233
1656340180000|2022-06-27 14:29:40|567.4|567|567.4|567|567.4|567|567.4|567|0
1656340190000|2022-06-27 14:29:50|567.2|567.2|567.2|567|567.2|567.2|567.2|567|21
1656340200000|2022-06-27 14:30:00|567.4|566.8|567.4|567|567.4|567|567|566.8|8683
1656340210000|2022-06-27 14:30:10|567.6|567.2|567.8|567.6|567.8|567.6|567.6|567|546
1656340220000|2022-06-27 14:30:20|568|567.4|568|567.6|568|567.8|568|567.4|2675
1656340230000|2022-06-27 14:30:30|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|0
1656340240000|2022-06-27 14:30:40|568|567.6|567.6|567.4|568.2|567.6|567.6|567.4|5625
1656340250000|2022-06-27 14:30:50|567.8|567.6|568|567.8|568|567.8|567.8|567.4|5900
1656340260000|2022-06-27 14:31:00|568.2|567.6|567.8|567.6|568.2|567.8|567.8|567.6|1656
1656340270000|2022-06-27 14:31:10|568|567.4|568|567.8|568|567.8|568|567.4|13
1656340280000|2022-06-27 14:31:20||567.6||567.8||567.8||567.6|0
1656340290000|2022-06-27 14:31:30|568.2|568|568.2|567.8|568.2|568|568|567.8|2819
1656340310000|2022-06-27 14:31:50|568.4|568|568.6|568.4|568.6|568.4|568.4|568|10621
1656340320000|2022-06-27 14:32:00|568.8|568.6|569|568.6|569|568.6|568.8|568.6|0
1656340330000|2022-06-27 14:32:10|568.8|568.4|568.4|568.2|568.8|568.6|568.4|568.2|9487
1656340340000|2022-06-27 14:32:20|568.6|568|568.4|568|568.6|568|568.2|568|1780
1656340350000|2022-06-27 14:32:30|568.6|568.2|568.6|568.2|568.6|568.4|568.6|568.2|7661
1656340360000|2022-06-27 14:32:40|568.4||568.6||568.6||568.4||0
1656340370000|2022-06-27 14:32:50|568.4|568.4|568.4|568.2|568.8|568.4|568.4|568.2|21864
1656340380000|2022-06-27 14:33:00|568.6|568|568|567.6|568.6|568|568|567.6|4708
1656340390000|2022-06-27 14:33:10|567.8||568||568||567.8||0
1656340400000|2022-06-27 14:33:20||567.8||567.8||567.8||567.8|0
1656340410000|2022-06-27 14:33:30|568.2|568|568.4|568|568.4|568|568.2|568|6030
1656340420000|2022-06-27 14:33:40|568.2|567.8|568.4|568.2|568.4|568.2|568.2|567.8|1720
1656340430000|2022-06-27 14:33:50|568.6|568.4|568.4|568.2|568.6|568.4|568.4|568.2|2662
1656340440000|2022-06-27 14:34:00|568.6|568.4|568.8|568.4|569|568.6|568.6|568.2|12737
1656340450000|2022-06-27 14:34:10|568.6|568.2|568.6|568.2|568.6|568.2|568.6|568.2|0
1656340470000|2022-06-27 14:34:30|568.8|568.4|568.8|568.4|568.8|568.4|568.8|568.4|0
1656340490000|2022-06-27 14:34:50|568.6|568.2|569|568.6|569|568.8|568.6|568.2|7654
1656340500000|2022-06-27 14:35:00||568.8||568.6||568.8||568.6|17
1656340510000|2022-06-27 14:35:10||568.8||568.8||568.8||568.6|4861
1656340520000|2022-06-27 14:35:20||568.6||568.6||568.6||568.6|395
1656340530000|2022-06-27 14:35:30|568.8|568.8|569|568.6|569|568.8|568.8|568.6|8893
1656340540000|2022-06-27 14:35:40|568.8|568.8|569|568.6|569|568.8|568.8|568.6|1572
1656340550000|2022-06-27 14:35:50|568.8|568.4|568.4|568|569|568.4|568.4|568|20430
1656340560000|2022-06-27 14:36:00|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|375
1656340570000|2022-06-27 14:36:10|568|567.6|568|567.6|568|567.6|568|567.6|0
1656340580000|2022-06-27 14:36:20||567.8||567.6||567.8||567.6|0
1656340590000|2022-06-27 14:36:30|567.8||567.8||568||567.8||0
1656340600000|2022-06-27 14:36:40|568|567.4|567.6|567.2|568|567.4|567.6|567.2|3235
1656340610000|2022-06-27 14:36:50|567.4||567.4||567.4||567.4||0
1656340620000|2022-06-27 14:37:00|567.6|567|567.8|567.6|567.8|567.6|567.6|567|6910
1656340630000|2022-06-27 14:37:10|568|567.4|568|567.6|568|567.8|568|567.4|2591
1656340660000|2022-06-27 14:37:40|567.8||567.8||568||567.8||1320
1656340670000|2022-06-27 14:37:50|568|567.8|568.2|567.8|568.2|567.8|568|567.6|7202
1656340680000|2022-06-27 14:38:00|568.4|568|569|568.6|569|568.6|568.4|567.8|65688
1656340690000|2022-06-27 14:38:10|568.8|568.4|568.6|568.2|568.8|568.4|568.6|568.2|6114
1656340700000|2022-06-27 14:38:20|568.8|568.4|568.8|568.6|568.8|568.6|568.6|568.2|2185
1656340710000|2022-06-27 14:38:30|569||569||569||569||7
1656340720000|2022-06-27 14:38:40||568.8||568.6||568.8||568.6|1568
1656340740000|2022-06-27 14:39:00|568.8||569||569||568.8||7439
1656340750000|2022-06-27 14:39:10|569.2|568.8|569|568.6|569.4|569|569|568.6|4489
1656340760000|2022-06-27 14:39:20||568.8||568.8||568.8||568.6|0
1656340770000|2022-06-27 14:39:30|569.2|568.6|569|568.6|569.2|568.6|569|568.6|2032
1656340780000|2022-06-27 14:39:40|569.2|568.8|569|568.6|569.2|568.8|568.8|568.6|1556
1656340790000|2022-06-27 14:39:50||568.8||568.6||568.8||568.6|0
1656340800000|2022-06-27 14:40:00|569.2|568.8|569.2|569|569.2|569|569.2|568.8|9
1656340810000|2022-06-27 14:40:10|569|568.8|569.2|568.8|569.2|569|569|568.8|865
1656340820000|2022-06-27 14:40:20|569.4|569|569.6|569.2|569.6|569.2|569.4|569|5026
1656340830000|2022-06-27 14:40:30||569.4||569.4||569.4||569.2|0
1656340840000|2022-06-27 14:40:40|569.8|569.6|569.8|569.6|570|569.8|569.8|569.6|8590
1656340850000|2022-06-27 14:40:50|569.6|569.4|569.8|569.4|569.8|569.6|569.6|569.4|4633
1656340860000|2022-06-27 14:41:00|569.6||569.6||569.8||569.6||0
1656340870000|2022-06-27 14:41:10|569.8|569.6|569.8|569.4|569.8|569.6|569.8|569.4|1565
1656340880000|2022-06-27 14:41:20||569.6||569.6||569.6||569.6|1790
1656340890000|2022-06-27 14:41:30|570||570||570||570||4505
1656340900000|2022-06-27 14:41:40|570.2|569.8|570.2|569.8|570.2|569.8|570|569.8|0
1656340910000|2022-06-27 14:41:50|570|569.6|569.8|569.4|570|569.6|569.8|569.4|7007
1656340930000|2022-06-27 14:42:10||569.6||569.6||569.6||569.6|500
1656340940000|2022-06-27 14:42:20|569.6|569.4|569.6|569.4|569.6|569.4|569.6|569.4|2201
1656340950000|2022-06-27 14:42:30|569.8|569.6|570.2|569.8|570.2|569.8|569.8|569.6|4326
1656340960000|2022-06-27 14:42:40||570||570||570||570|0
1656340980000|2022-06-27 14:43:00|570.4|570.2|570.2|570|570.6|570.2|570.2|570|6882
1656340990000|2022-06-27 14:43:10|570.4||570.4||570.4||570.2||0
1656341000000|2022-06-27 14:43:20|570.2|569.8|570.4|570|570.4|570|570|569.8|49917
1656341010000|2022-06-27 14:43:30||570.2||570.2||570.2||570|0
1656341020000|2022-06-27 14:43:40|||||||||3430
1656341030000|2022-06-27 14:43:50|570.6|570.4|570.6|570.2|570.6|570.4|570.6|570.2|2811
1656341040000|2022-06-27 14:44:00|570.8|570.4|570.8|570.6|570.8|570.6|570.8|570.2|7868
1656341050000|2022-06-27 14:44:10|571|570.8|571.2|570.8|571.2|571|571|570.6|7255
1656341060000|2022-06-27 14:44:20|571|570.6|571|570.6|571.2|570.6|571|570.6|9566
1656341090000|2022-06-27 14:44:50|570.8|570.8|570.8|570.6|571|570.8|570.8|570.6|3551
1656341100000|2022-06-27 14:45:00|571|570.4|570.8|570.4|571|570.6|570.8|570.4|5890
1656341110000|2022-06-27 14:45:10|570.6|570.2|570.4|570|570.6|570.2|570.4|570|6502
1656341120000|2022-06-27 14:45:20|570.2|570.2|570.4|570|570.4|570.2|570.2|570|3460
1656341140000|2022-06-27 14:45:40|570.6|570.2|570.6|570.2|570.8|570.4|570.6|570|1965
1656341180000|2022-06-27 14:46:20|570.8|570.4|571|570.8|571|570.8|570.8|570.2|11369
1656341190000|2022-06-27 14:46:30|||||||||2102
1656341210000|2022-06-27 14:46:50|571.2|571|571.2|571|571.2|571|571.2|570.8|4133
1656341230000|2022-06-27 14:47:10|571.4|571.2|571.6|571.2|571.6|571.2|571.4|571.2|4551
1656341240000|2022-06-27 14:47:20|571.4|571|571.4|571|571.6|571|571.2|571|4309
1656341250000|2022-06-27 14:47:30|571.6|571.2|571.6|571.4|571.6|571.4|571.6|571.2|493
1656341260000|2022-06-27 14:47:40|571.8|571.6|571.6|571.4|571.8|571.6|571.6|571.4|2321
1656341270000|2022-06-27 14:47:50||571.2||571.2||571.4||571.2|4330
1656341280000|2022-06-27 14:48:00|571.8|571.4|571.8|571.4|571.8|571.4|571.6|571.4|2369
1656341290000|2022-06-27 14:48:10||571.6||571.6||571.6||571.6|0
1656341300000|2022-06-27 14:48:20|572||572||572||572||1421
1656341310000|2022-06-27 14:48:30|572.2|571.8|572.2|571.8|572.2|572|572|571.8|13091
1656341320000|2022-06-27 14:48:40|572|571.6|571.8|571.6|572.2|571.6|571.8|571.6|4198
1656341330000|2022-06-27 14:48:50||571.4||571.4||571.6||571.4|3282
1656341340000|2022-06-27 14:49:00|571.6||571.8||571.8||571.6||0
1656341350000|2022-06-27 14:49:10|571.6|571.6|571.6|571.4|571.6|571.6|571.6|571.4|17162
1656341360000|2022-06-27 14:49:20|||||||||706
1656341370000|2022-06-27 14:49:30|||||||||1334
1656341380000|2022-06-27 14:49:40|571.4|571.2|571.4|571.2|571.4|571.2|571.4|571.2|21127
1656341400000|2022-06-27 14:50:00|571.6|571.4|571.2|571|571.6|571.4|571.2|571|23243
1656341420000|2022-06-27 14:50:20|571.4||571.4||571.4||571.4||4201
1656341430000|2022-06-27 14:50:30|571.2||571.4||571.4||571.2||1972
1656341440000|2022-06-27 14:50:40|571.2|571.2|571.4|571|571.4|571.2|571.2|571|27726
1656341450000|2022-06-27 14:50:50|571.6|571.2|571.8|571.4|571.8|571.6|571.4|571.2|18261
1656341460000|2022-06-27 14:51:00|571.6||571.6||571.6||571.6||2000
1656341470000|2022-06-27 14:51:10||571.2||571.2||571.2||571.2|3145
1656341480000|2022-06-27 14:51:20|571.4||571.4||571.6||571.4||0
1656341490000|2022-06-27 14:51:30|571.6|571.4|571.6|571.2|571.6|571.4|571.6|571.2|19043
1656341500000|2022-06-27 14:51:40|571.4|571.4|571.4|571.2|571.6|571.4|571.4|571.2|3241
1656341510000|2022-06-27 14:51:50|571.6||571.6||571.6||571.6||4604
1656341520000|2022-06-27 14:52:00|571.8|571.4|571.8|571.6|571.8|571.6|571.8|571.4|6088
1656341530000|2022-06-27 14:52:10|571.6|571.4|571.8|571.4|571.8|571.4|571.6|571.4|3410
1656341560000|2022-06-27 14:52:40|571.6||571.6||571.8||571.6||0
1656341570000|2022-06-27 14:52:50|571.8||571.8||571.8||571.6||0
1656341590000|2022-06-27 14:53:10|572|571.6|572|571.6|572|571.6|572|571.6|6445
1656341600000|2022-06-27 14:53:20|572.2|571.8|572|571.8|572.2|571.8|572|571.8|6141
1656341610000|2022-06-27 14:53:30|571.8|571.6|571.8|571.6|571.8|571.6|571.8|571.6|2311
1656341620000|2022-06-27 14:53:40|||||||||2562
1656341630000|2022-06-27 14:53:50|572|571.8|572.2|571.8|572.2|571.8|572|571.6|1449
1656341640000|2022-06-27 14:54:00|572|571.6|572.2|571.8|572.2|571.8|572|571.6|0
1656341650000|2022-06-27 14:54:10|572.4|572|572.4|572|572.4|572|572.4|572|4699
1656341660000|2022-06-27 14:54:20|572.2||572.4||572.4||572.2||10734
1656341680000|2022-06-27 14:54:40|||||||||1
1656341710000|2022-06-27 14:55:10|572.6|572.2|572.8|572.6|572.8|572.6|572.6|572|24069
1656341720000|2022-06-27 14:55:20|572.6|572.4|572.4|572.2|572.6|572.4|572.4|572.2|12337
1656341730000|2022-06-27 14:55:30|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.4|2658
1656341740000|2022-06-27 14:55:40|572.6||572.8||572.8||572.6||0
1656341750000|2022-06-27 14:55:50|572.6||572.6||572.6||572.6||1121
1656341770000|2022-06-27 14:56:10|572.8|572.6|573|572.6|573|572.6|572.8|572.6|3213
1656341780000|2022-06-27 14:56:20|573.2|572.8|573.2|572.8|573.2|572.8|573.2|572.6|300
1656341800000|2022-06-27 14:56:40|573.4|573|573.4|573|573.4|573.2|573.2|573|3026
1656341810000|2022-06-27 14:56:50|573.2||573.2||573.4||573.2||2996
1656341820000|2022-06-27 14:57:00|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573|96
1656341830000|2022-06-27 14:57:10|573.6||573.6||573.6||573.6||6454
1656341840000|2022-06-27 14:57:20|573.4||573.6||573.6||573.4||0
1656341850000|2022-06-27 14:57:30|573.4|573|573.4|573|573.4|573|573.2|573|1370
1656341860000|2022-06-27 14:57:40|573.2|573.2|573.4|573.2|573.4|573.2|573.2|573.2|0
1656341880000|2022-06-27 14:58:00|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.2|1670
1656341900000|2022-06-27 14:58:20|573.4|573.2|573.2|573|573.4|573.2|573.2|573|7383
1656341920000|2022-06-27 14:58:40|573|572.8|573|572.8|573|572.8|573|572.8|3448
1656341940000|2022-06-27 14:59:00||572.6||572.8||572.8||572.6|10735
1656341950000|2022-06-27 14:59:10|572.8|572.6|572.8|572.6|573|572.6|572.8|572.6|1619
1656341970000|2022-06-27 14:59:30|||||||||8960
1656341990000|2022-06-27 14:59:50|573||572.8||573||572.8||7458
1656342000000|2022-06-27 15:00:00|573|572.8|573|572.8|573|572.8|573|572.8|3867
1656342010000|2022-06-27 15:00:10|573.2|573|573.2|573|573.4|573|573.2|573|4126
1656342020000|2022-06-27 15:00:20|573.4||573.2||573.4||573.2||0
1656342030000|2022-06-27 15:00:30|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573.2|2849
1656342040000|2022-06-27 15:00:40|573.2|573|573.2|573|573.4|573.2|573.2|573|4326
1656342050000|2022-06-27 15:00:50|573|572.8|573.2|573|573.2|573|573|572.8|3978
1656342060000|2022-06-27 15:01:00|573|572.8|573.2|573|573.2|573|573|572.8|759
1656342070000|2022-06-27 15:01:10|573|572.8|572.6|572.4|573|572.8|572.6|572.4|16397
1656342080000|2022-06-27 15:01:20|572.8||572.6||572.8||572.6||0
1656342090000|2022-06-27 15:01:30|572.8|572.6|572.8|572.4|572.8|572.6|572.8|572.4|3188
1656342100000|2022-06-27 15:01:40||572.6||572.6||572.6||572.6|0
1656342110000|2022-06-27 15:01:50||572.4||572.6||572.6||572.4|0
1656342120000|2022-06-27 15:02:00|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|1538
1656342140000|2022-06-27 15:02:20|572.8|572.6|572.8|572.6|572.8|572.6|572.8|572.6|3695
1656342150000|2022-06-27 15:02:30|572.6|572.4|572.8|572.4|572.8|572.6|572.6|572.4|3769
1656342160000|2022-06-27 15:02:40|572.6||572.8||572.8||572.6||0
1656342170000|2022-06-27 15:02:50|||||||||5000
1656342180000|2022-06-27 15:03:00||572.6||572.6||572.6||572.6|0
1656342220000|2022-06-27 15:03:40|573|572.8|573|572.8|573|572.8|573|572.6|7533
1656342230000|2022-06-27 15:03:50|||||||||3720
1656342240000|2022-06-27 15:04:00|572.8|572.6|572.6|572.4|573|572.6|572.6|572.4|6154
1656342270000|2022-06-27 15:04:30|572.8|572.6|572.8|572.6|573|572.6|572.8|572.4|12484
1656342280000|2022-06-27 15:04:40|572.6|572.4|572.8|572.4|572.8|572.6|572.6|572.4|6314
1656342300000|2022-06-27 15:05:00|572.6|572.2|572.4|572.2|572.6|572.2|572.4|572.2|17547
1656342310000|2022-06-27 15:05:10|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|7291
1656342320000|2022-06-27 15:05:20|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|113
1656342340000|2022-06-27 15:05:40|572.2|572|572.4|572.2|572.4|572.2|572.2|572|6016
1656342360000|2022-06-27 15:06:00||572||572||572||572|2537
1656342370000|2022-06-27 15:06:10||572.2||572.2||572.2||572.2|0
1656342380000|2022-06-27 15:06:20|572.2|572|572.4|572|572.4|572|572.2|572|2309
1656342390000|2022-06-27 15:06:30|572.2|572.2|572.4|572.2|572.4|572.2|572.2|572|10217
1656342430000|2022-06-27 15:07:10|572.2|572|572.4|572|572.4|572.2|572.2|572|18411
1656342450000|2022-06-27 15:07:30||572.2||572||572.2||572|0
1656342460000|2022-06-27 15:07:40|572.6|572.2|572.6|572.4|572.6|572.4|572.6|572.2|5635
1656342480000|2022-06-27 15:08:00|572.4|572.2|572.4|572.2|572.6|572.2|572.4|572.2|1308
1656342500000|2022-06-27 15:08:20|572.6||572.6||572.6||572.6||2532
1656342510000|2022-06-27 15:08:30|572.4||572.6||572.6||572.4||0
1656342520000|2022-06-27 15:08:40|572.4||572.4||572.6||572.4||0
1656342530000|2022-06-27 15:08:50|572.6||572.4||572.6||572.4||0
1656342540000|2022-06-27 15:09:00|572.6|572.4|572.8|572.6|572.8|572.6|572.6|572.4|12194
1656342550000|2022-06-27 15:09:10|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|6914
1656342560000|2022-06-27 15:09:20|572.4|572.2|572.4|572.2|572.6|572.2|572.4|572.2|18647
1656342570000|2022-06-27 15:09:30|572.2|572|572.4|572.2|572.4|572.2|572.2|572|9097
1656342580000|2022-06-27 15:09:40|572.2|572|572.2|572|572.2|572|572.2|572|8227
1656342590000|2022-06-27 15:09:50|572|571.8|572|571.6|572|571.8|571.8|571.4|2228
1656342600000|2022-06-27 15:10:00|571.8|571.8|571.8|571.6|572|571.8|571.8|571.4|8222
1656342620000|2022-06-27 15:10:20|572|571.8|572|571.8|572|571.8|572|571.8|11290
1656342630000|2022-06-27 15:10:30|||||||||6670
1656342680000|2022-06-27 15:11:20|572.2|572|572.2|571.8|572.2|572|572|571.8|14248
1656342690000|2022-06-27 15:11:30|572|572|572.2|571.8|572.2|572|572|571.8|15567
1656342700000|2022-06-27 15:11:40||572||572||572||572|5353
1656342710000|2022-06-27 15:11:50|572|571.8|572|571.8|572|571.8|572|571.8|3292
1656342720000|2022-06-27 15:12:00|572.2|571.6|571.6|571.2|572.2|571.8|571.6|571.2|19292
1656342730000|2022-06-27 15:12:10|571.4|571|571.6|571.2|571.6|571.2|571.4|571|0
1656342740000|2022-06-27 15:12:20|571.4|571|571.4|571|571.4|571|571.4|571|1000
1656342750000|2022-06-27 15:12:30||571.2||571||571.2||571|880
1656342780000|2022-06-27 15:13:00|571.6|571.2|571.6|571.2|571.6|571.2|571.6|571.2|1774
1656342790000|2022-06-27 15:13:10|571.8|571.4|571.8|571.4|571.8|571.4|571.8|571.4|0
1656342800000|2022-06-27 15:13:20|572|571.6|571.8|571.6|572|571.6|571.8|571.6|5470
1656342810000|2022-06-27 15:13:30|571.6|571.4|571.6|571.2|571.6|571.4|571.6|571.2|8035
1656342820000|2022-06-27 15:13:40|571.4||571.4||571.4||571.4||0
1656342840000|2022-06-27 15:14:00|571.2|571|571.2|571|571.2|571|571.2|571|7914
1656342850000|2022-06-27 15:14:10|571|570.8|571.2|570.8|571.2|570.8|571|570.8|210
1656342860000|2022-06-27 15:14:20|571.4|571|571.4|571|571.4|571|571.2|571|1486
1656342870000|2022-06-27 15:14:30|571.2||571.2||571.4||571.2||0
1656342880000|2022-06-27 15:14:40|571|570.8|571.2|571|571.2|571|571|570.8|7063
1656342890000|2022-06-27 15:14:50||570.8||571||571||570.8|900
1656342910000|2022-06-27 15:15:10|571|570.8|571|570.8|571|570.8|571|570.8|2181
1656342920000|2022-06-27 15:15:20|571.2||571.2||571.2||571||8534
1656342930000|2022-06-27 15:15:30|571|571|571|570.8|571.2|571|571|570.8|56
1656342940000|2022-06-27 15:15:40|571.2||571.2||571.2||571||0
1656342950000|2022-06-27 15:15:50|571.4|571|571.4|571.2|571.6|571.4|571.4|571|15335
1656342960000|2022-06-27 15:16:00|571.6||571.4||571.6||571.4||100
1656342970000|2022-06-27 15:16:10|571.6|571.4|571.6|571.2|571.6|571.4|571.4|571.2|1650
1656342980000|2022-06-27 15:16:20|571.4||571.6||571.6||571.4||100
1656342990000|2022-06-27 15:16:30||571.4||571.2||571.4||571.2|135
1656343000000|2022-06-27 15:16:40|571.8|571.4|572.2|571.8|572.2|571.8|571.8|571.2|17813
1656343020000|2022-06-27 15:17:00|572|571.6|571.8|571.6|572.2|571.6|571.8|571.6|7251
1656343030000|2022-06-27 15:17:10|572|571.8|572.2|571.8|572.2|571.8|572|571.8|100
1656343040000|2022-06-27 15:17:20|572|571.6|572|571.8|572.2|571.8|571.8|571.6|3868
1656343050000|2022-06-27 15:17:30|||||||||104
1656343060000|2022-06-27 15:17:40|571.8|571.6|572|571.6|572|571.6|571.8|571.6|150
1656343070000|2022-06-27 15:17:50|571.8|571.4|571.8|571.4|571.8|571.6|571.8|571.4|2182
1656343100000|2022-06-27 15:18:20|572|571.6|572|571.6|572|571.6|571.8|571.6|3323
1656343110000|2022-06-27 15:18:30|571.8||572||572||571.8||0
1656343120000|2022-06-27 15:18:40|571.8|571.8|571.8|571.4|571.8|571.8|571.8|571.4|1329
1656343130000|2022-06-27 15:18:50|571.6||571.8||571.8||571.6||0
1656343150000|2022-06-27 15:19:10|571.6||571.8||571.8||571.6||5191
1656343160000|2022-06-27 15:19:20|571.6||571.8||571.8||571.6||0
1656343170000|2022-06-27 15:19:30|572|571.6|572|571.8|572|571.8|572|571.6|3470
1656343180000|2022-06-27 15:19:40|571.8|571.6|571.8|571.6|572|571.8|571.8|571.6|2377
1656343190000|2022-06-27 15:19:50|572|571.8|572|571.6|572|571.8|571.8|571.6|2397
1656399630000|2022-06-28 07:00:30|581|580.2|581.2|580|582|581|580.4|579.6|26175
1656399640000|2022-06-28 07:00:40|581.4|580.2|580.2|579.4|581.6|580.6|579.6|579|27194
1656399650000|2022-06-28 07:00:50|580.4|579.6|579.2|578.2|580.4|579.6|579.2|578|24792
1656399660000|2022-06-28 07:01:00|579.4|578|579.8|578.4|579.8|578.4|579.4|578|1818
1656399670000|2022-06-28 07:01:10|580|578.6|580.2|579|580.2|579|580|578.4|0
1656399690000|2022-06-28 07:01:30|580|579.2|580.4|579.4|580.4|579.4|580|578.6|5086
1656399700000|2022-06-28 07:01:40|580.8|579.6|581.6|580.6|581.6|580.6|580.6|579.6|5417
1656399710000|2022-06-28 07:01:50|581.4|580.8|581.6|580.6|581.6|580.8|581.4|580.2|2030
1656399720000|2022-06-28 07:02:00|581.4||581.4||581.4||581.4||0
1656399730000|2022-06-28 07:02:10|581.8|580.8|582|581.2|582.6|581.4|581.4|580.6|7368
1656399740000|2022-06-28 07:02:20|582.4|581.4|582.4|581.8|582.8|581.8|582.4|581.2|2000
1656399750000|2022-06-28 07:02:30|582.8|582|583.4|582.8|583.4|582.8|582.8|582|3399
1656399760000|2022-06-28 07:02:40|583.2|582.4|582.6|581.8|583.2|582.4|582.6|581.8|22312
1656399770000|2022-06-28 07:02:50||582||582||582||581.8|0
1656399780000|2022-06-28 07:03:00||581.8||582||582||581.8|0
1656399790000|2022-06-28 07:03:10|582.4|581.8|582.2|581.2|582.4|581.8|582.2|581.2|37
1656399800000|2022-06-28 07:03:20|582.6|581.4|582.8|581.6|582.8|581.6|582.4|581.4|500
1656399810000|2022-06-28 07:03:30|583|581.8|583.2|582.2|583.6|582.2|583|581.8|0
1656399840000|2022-06-28 07:04:00|583|581.8|582|581|583|581.8|582|581|2326
1656399850000|2022-06-28 07:04:10||581.2||581.2||581.2||581.2|0
1656399860000|2022-06-28 07:04:20|582.2|581.4|582.8|581.8|582.8|582|582.2|581.4|6259
1656399870000|2022-06-28 07:04:30|582.6|581.6|582.4|581.4|582.6|581.6|582|581.2|464
1656399880000|2022-06-28 07:04:40|582.6|581.6|582.4|581.4|582.8|582.2|582|581|13300
1656399890000|2022-06-28 07:04:50|582.6|581.6|582.6|581.8|582.6|581.8|582|581.2|0
1656399900000|2022-06-28 07:05:00|582.8|582|583.2|582.4|583.2|582.6|582.8|582|2640
1656399920000|2022-06-28 07:05:20|583|582.2|582.6|581.8|583|582.2|582.6|581.8|23395
1656399930000|2022-06-28 07:05:30|582.4|582|582.4|581.8|582.4|582.2|582.4|581.8|172456
1656399940000|2022-06-28 07:05:40|582.6|582|582.8|582.2|582.8|582.2|582.6|582|2000
1656399950000|2022-06-28 07:05:50|583|582.4|583|582.2|583|582.4|583|582.2|0
1656399960000|2022-06-28 07:06:00|582.8|582|583|582.4|583|582.4|582.8|582|0
1656399970000|2022-06-28 07:06:10|583.2|582.6|583.6|582.8|583.6|583|583.2|582.4|0
1656399980000|2022-06-28 07:06:20|583.4|582.6|583.4|582.8|583.4|582.8|583.4|582.6|0
1656399990000|2022-06-28 07:06:30|583.6|583|583.8|583.2|583.8|583.2|583.6|583|448
1656400000000|2022-06-28 07:06:40||583||583.2||583.2||583|0
1656400010000|2022-06-28 07:06:50||583.4||583.2||583.4||583.2|0
1656400040000|2022-06-28 07:07:20|584|583.4|584.8|584.2|584.8|584.2|584|583.2|3777
1656400050000|2022-06-28 07:07:30|585||584.8||585||584.6||1000
1656400060000|2022-06-28 07:07:40|585|584|584.4|583.8|585|584|584.2|583.8|16733
1656400070000|2022-06-28 07:07:50|||||||||500
1656400080000|2022-06-28 07:08:00|584.6|584|584.6|584|584.6|584|584.6|584|0
1656400090000|2022-06-28 07:08:10|584.4|583.8|584.6|583.8|584.6|583.8|583.8|583.6|7800
1656400110000|2022-06-28 07:08:30|584.8|584|584.8|584|584.8|584.2|584.8|584|0
1656400120000|2022-06-28 07:08:40||584.2||584.2||584.2||584.2|1000
1656400130000|2022-06-28 07:08:50|585|584.4|584.2|583.6|585.2|585|584.2|583.6|57927
1656400140000|2022-06-28 07:09:00|584|583.8|583.6|583|584|583.8|583.6|583|21265
1656400150000|2022-06-28 07:09:10|583.4||583.6||583.6||583.4||0
1656400170000|2022-06-28 07:09:30|583.8|583.2|583.8|583.2|584.4|584|583|582.8|54995
1656400180000|2022-06-28 07:09:40|583.6||583.6||583.6||583.6||0
1656400200000|2022-06-28 07:10:00|583.8|583.4|584.2|583.4|584.2|583.8|583.8|583.2|7546
1656400210000|2022-06-28 07:10:10|584.4|583.6|584.2|583.6|584.4|583.8|584.2|583.4|3511
1656400220000|2022-06-28 07:10:20|584|583.4|584.2|583.4|584.2|583.4|583.8|583.2|54
1656400230000|2022-06-28 07:10:30|584|583.2|584|583.4|584.2|583.4|584|583.2|0
1656400240000|2022-06-28 07:10:40|584.2|583.2|584|583.2|584.2|583.6|584|583.2|0
1656400250000|2022-06-28 07:10:50|584.2|583.4|584.2|583.4|584.2|583.4|584|583.2|0
1656400260000|2022-06-28 07:11:00|584|583.2|584.4|583.8|584.4|584.2|584|583.2|3573
1656400270000|2022-06-28 07:11:10|584.6|584|585|584.4|585|584.6|584.6|584|300
1656400280000|2022-06-28 07:11:20|584.8|584.2|584.6|583.8|584.8|584.2|584.4|583.8|2
1656400290000|2022-06-28 07:11:30|584.4||584.4||584.4||584.4||0
1656400310000|2022-06-28 07:11:50|584.6|584|584.8|584|584.8|584|584.6|584|0
1656400330000|2022-06-28 07:12:10|585|584.2|584.8|584.2|585|584.4|584.8|584.2|330
1656400340000|2022-06-28 07:12:20|585.8|584.4|585.8|585.4|586|585.4|585.6|584.2|31551
1656400360000|2022-06-28 07:12:40|586.2|585.6|585.8|585.4|586.4|585.8|585.8|585.2|11574
1656400380000|2022-06-28 07:13:00|586||586||586||586||5133
1656400390000|2022-06-28 07:13:10|586.2|585.6|586.8|586|586.8|586|586.2|585.6|1363
1656400400000|2022-06-28 07:13:20|586.6|585.8|586.2|585.8|586.6|585.8|585.8|585.6|2021
1656400410000|2022-06-28 07:13:30|586.4|585.6|586|585.4|586.4|585.8|586|585.4|1048
1656400440000|2022-06-28 07:14:00|585.8|585.6|585.8|585.2|585.8|585.6|585.6|585.2|1748
1656400450000|2022-06-28 07:14:10|586|585.4|586|585.2|586|585.4|585.8|585.2|0
1656400460000|2022-06-28 07:14:20||585.4||585.4||585.4||585.4|0
1656400470000|2022-06-28 07:14:30|585.8|585.2|585.8|585.2|585.8|585.2|585.6|585.2|4118
1656400480000|2022-06-28 07:14:40|585.6|585|585.6|585|585.6|585|585.4|585|2786
1656400490000|2022-06-28 07:14:50|585.8|585.2|585.6|585|586|585.2|585.6|585|500
1656400500000|2022-06-28 07:15:00|585.8|585.2|585.8|585|585.8|585.2|585.8|585|0
1656400510000|2022-06-28 07:15:10|585.6|584.8|585.2|584.6|585.8|584.8|585|584.6|15855
1656400520000|2022-06-28 07:15:20|585.4|584.8|585.4|585|585.6|585.2|585.4|584.8|3194
1656400530000|2022-06-28 07:15:30|585.6|584.6|585|584.2|585.6|584.6|585|584.2|5473
1656400540000|2022-06-28 07:15:40|585.2|584.4|585.2|584.4|585.4|584.6|585|584.2|0
1656400550000|2022-06-28 07:15:50|585|584.6|584.8|584.2|585.2|584.6|584.8|584|0
1656400560000|2022-06-28 07:16:00|584.6|584|584.4|583.8|584.6|584|584.4|583.8|3488
1656400570000|2022-06-28 07:16:10|584.6|584|584.6|584|584.8|584.2|584.4|583.8|210139
1656400590000|2022-06-28 07:16:30|584.4|584.2|584.6|584.2|584.6|584.4|584.4|584|9040
1656400600000|2022-06-28 07:16:40|584.4||584.4||584.6||584.4||1668
1656400610000|2022-06-28 07:16:50|584.6||584.4||584.6||584.4||0
1656400620000|2022-06-28 07:17:00|584.6||584.4||584.6||584.4||0
1656400630000|2022-06-28 07:17:10|584.6||584.6||584.6||584.4||0
1656400640000|2022-06-28 07:17:20|584.8|584.4|584.8|584.4|584.8|584.6|584.8|584.2|4296
1656400650000|2022-06-28 07:17:30||584.2||584.2||584.2||584.2|3062
1656400660000|2022-06-28 07:17:40|584.6||584.6||584.6||584.6||2073
1656400670000|2022-06-28 07:17:50|584.4|584.4|584.8|584.4|584.8|584.4|584.4|584.4|131707
1656400680000|2022-06-28 07:18:00|584.6||584.8||584.8||584.6||102834
1656400690000|2022-06-28 07:18:10|585|584.6|584.8|584.4|585|584.6|584.8|584.4|2302
1656400700000|2022-06-28 07:18:20|585|584.6|585|584.4|585|584.6|584.8|584.4|106659
1656400710000|2022-06-28 07:18:30||584.6||584.6||584.6||584.4|0
1656400740000|2022-06-28 07:19:00|584.8|584.8|584.4|584|585|584.8|584.4|584|2718
1656400760000|2022-06-28 07:19:20|584.2|583.8|584|583.6|584.2|583.8|583.8|583.4|1227
1656400770000|2022-06-28 07:19:30|584.2|583.8|584.4|583.8|584.4|583.8|584|583.6|959
1656400780000|2022-06-28 07:19:40|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|6657
1656400790000|2022-06-28 07:19:50|584.6|584|584.8|584.4|584.8|584.4|584.6|583.8|2352
1656400800000|2022-06-28 07:20:00|585||584.8||585||584.8||0
1656400810000|2022-06-28 07:20:10|585||584.8||585||584.8||0
1656400820000|2022-06-28 07:20:20|584.6|584.2|584|583.6|584.8|584.2|584|583.6|930
1656400830000|2022-06-28 07:20:30|584.2|583.8|583.8|583.4|584.4|583.8|583.8|583.4|1989
1656400840000|2022-06-28 07:20:40|584|583.6|583.8|583.4|584|583.6|583.8|583.4|6656
1656400850000|2022-06-28 07:20:50|583.6|583.2|583.4|583|583.8|583.2|583.2|582.8|3757
1656400860000|2022-06-28 07:21:00|583.6|583.2|583.4|583|583.6|583.2|583.4|583|12244
1656400870000|2022-06-28 07:21:10|583.2|582.8|583.4|582.8|583.4|582.8|583.2|582.8|20
1656400880000|2022-06-28 07:21:20|583.2||583.2||583.2||583||565
1656400890000|2022-06-28 07:21:30|583||583||583.2||583||0
1656400900000|2022-06-28 07:21:40|583.2||583.2||583.2||583.2||0
1656400940000|2022-06-28 07:22:20|583||583.2||583.2||583||0
1656400950000|2022-06-28 07:22:30|583|581.8|582|581.6|583.2|582.2|581.8|581.6|119409
1656400990000|2022-06-28 07:23:10|582.2|581.8|582|581.6|582.2|582|582|581.6|19237
1656401000000|2022-06-28 07:23:20|582.2|581.8|582.2|581.8|582.2|582|582.2|581.8|1000
1656401020000|2022-06-28 07:23:40||581.6||581.6||581.6||581.6|0
1656401030000|2022-06-28 07:23:50|582||582||582||582||0
1656401060000|2022-06-28 07:24:20|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|13988
1656401070000|2022-06-28 07:24:30|582|581.6|581.6|581.2|582|581.8|581.6|581|13913
1656401080000|2022-06-28 07:24:40|581.8|581|582|581.4|582|581.4|581.8|581|0
1656401090000|2022-06-28 07:24:50|582.2|581.6|583|582.6|583|582.6|582.2|581.6|25134
1656401100000|2022-06-28 07:25:00|583.2|582.8|583.4|582.8|583.6|582.8|583.2|582.6|1640
1656401110000|2022-06-28 07:25:10|583.6|583|583.8|583.4|583.8|583.4|583.6|583|0
1656401130000|2022-06-28 07:25:30|583.6|583.6|583.8|583.2|583.8|583.6|583.6|583.2|4899
1656401140000|2022-06-28 07:25:40|584|583.4|584.6|584|584.6|584|584|583.2|2113
1656401150000|2022-06-28 07:25:50|584.4|584.2|584.4|583.8|584.4|584.2|584.4|583.8|1927
1656401160000|2022-06-28 07:26:00|584.6|584|584.4|584|584.6|584|584.4|583.8|1121
1656401170000|2022-06-28 07:26:10||583.8||584||584.2||583.8|5958
1656401190000|2022-06-28 07:26:30|584.2|583.8|584.2|583.6|584.2|583.8|584.2|583.6|3249
1656401200000|2022-06-28 07:26:40|584|583.4|583.8|583.4|584|583.6|583.8|583.2|2929
1656401210000|2022-06-28 07:26:50|584|583.6|584.6|584|584.8|584.2|584|583.4|8947
1656401220000|2022-06-28 07:27:00|584.8|584.2|584.6|584|585|584.4|584.6|584|0
1656401230000|2022-06-28 07:27:10|584.8|584.2|584.2|583.8|584.8|584.2|584.2|583.8|1619
1656401240000|2022-06-28 07:27:20|584|583.6|583.6|583.2|584.2|583.8|583.4|583.2|15514
1656401250000|2022-06-28 07:27:30|583.4|583|583|582.4|583.4|583|583|582.4|1108
1656401260000|2022-06-28 07:27:40|582.8|582.6|582.8|582.4|583|582.6|582.8|582.4|44
1656401270000|2022-06-28 07:27:50|582.6|582.2|582.6|582.2|582.6|582.2|582.6|582.2|465
1656401280000|2022-06-28 07:28:00|582.4|582|582|581.8|582.4|582|582|581.4|1148
1656401290000|2022-06-28 07:28:10|581.8|581.6|581.8|581.4|581.8|581.6|581.8|581.4|1441
1656401310000|2022-06-28 07:28:30|581.6|581.2|582|581.8|582|581.8|581.6|581.2|2770
1656401320000|2022-06-28 07:28:40|582.2|582|582.4|581.8|582.6|582|582.2|581.8|3576
1656401330000|2022-06-28 07:28:50|582|582|582.4|581.8|582.4|582|582|581.8|989
1656401340000|2022-06-28 07:29:00||582||581.8||582||581.8|0
1656401350000|2022-06-28 07:29:10|582.2|581.6|582.2|581.6|582.2|581.8|582|581.6|1074
1656401360000|2022-06-28 07:29:20|582.4|581.8|582.8|582.4|582.8|582.4|582.4|581.8|327
1656401370000|2022-06-28 07:29:30||582.2||582.4||582.4||582.2|0
1656401380000|2022-06-28 07:29:40|582.6|582|582.6|582|582.8|582|582.6|582|5121
1656401390000|2022-06-28 07:29:50|582.8|582.2|582.8|582.4|582.8|582.4|582.8|582.2|0
1656401400000|2022-06-28 07:30:00|582.6|582.2|582.6|582|582.8|582.6|582.6|582|1295
1656401410000|2022-06-28 07:30:10|582.4|582.2|582.4|582|582.4|582.2|582.4|582|2484
1656401430000|2022-06-28 07:30:30|582.2|581.8|582|581.4|582.2|581.8|582|581.4|1426
1656401440000|2022-06-28 07:30:40|581.8||581.8||581.8||581.8||0
1656401460000|2022-06-28 07:31:00|581.6|581.2|581.6|581|581.6|581.2|581.4|581|4282
1656401470000|2022-06-28 07:31:10|581.4|581.2|581.4|581.2|581.6|581.2|581.4|581.2|1770
1656401480000|2022-06-28 07:31:20|581.2|581|581.2|581|581.2|581|581.2|581|171
1656401490000|2022-06-28 07:31:30|581|580.8|581|580.8|581|580.8|581|580.8|1146
1656401500000|2022-06-28 07:31:40|580.8|580.6|580.8|580.4|581|580.6|580.8|580.4|13574
1656401510000|2022-06-28 07:31:50|580.6|580.2|580.4|580|580.8|580.6|580.4|580|34273
1656401540000|2022-06-28 07:32:20|580.6|580.2|580.8|580.4|581|580.4|580.6|580.2|4136
1656401550000|2022-06-28 07:32:30|581|580.6|581.4|581|581.4|581|581|580.6|296
1656401570000|2022-06-28 07:32:50|581.6|581.2|581.6|581.2|581.8|581.4|581.6|581.2|3597
1656401580000|2022-06-28 07:33:00|581.8||581.6||581.8||581.6||0
1656401590000|2022-06-28 07:33:10|581.8||581.6||581.8||581.6||0
1656401600000|2022-06-28 07:33:20|581.4|581|581.2|580.6|581.4|581|581.2|580.6|23
1656401610000|2022-06-28 07:33:30|581|580.4|580.8|580.4|581|580.8|580.8|580.4|22898
1656401620000|2022-06-28 07:33:40|||||||||1000
1656401640000|2022-06-28 07:34:00|580.6||580.6||580.6||580.6||0
1656401660000|2022-06-28 07:34:20|580.8|580.6|581.4|581|581.4|581|580.8|580.4|3536
1656401670000|2022-06-28 07:34:30|581.2|580.8|581.4|580.8|581.4|580.8|581.2|580.8|3
1656401680000|2022-06-28 07:34:40|581.2||581.4||581.4||581.2||0
1656401690000|2022-06-28 07:34:50|581.2||581.2||581.2||581.2||0
1656401710000|2022-06-28 07:35:10|581.4|581|581.4|581|581.4|581.2|581.2|580.8|2469
1656401720000|2022-06-28 07:35:20|581.2||581.4||581.4||581.2||0
1656401730000|2022-06-28 07:35:30|581.2|580.8|581.4|580.8|581.4|580.8|581|580.6|180
1656401740000|2022-06-28 07:35:40|581.2||581.4||581.4||581.2||0
1656401750000|2022-06-28 07:35:50|581.6|581|581.4|580.8|581.6|581|581.2|580.8|0
1656401760000|2022-06-28 07:36:00|581.2||581.4||581.4||581.2||1300
1656401770000|2022-06-28 07:36:10|581.2|580.6|581|580.6|581.2|580.6|580.8|580.6|13080
1656401780000|2022-06-28 07:36:20|581.2|580.8|581.4|581|581.4|581|581.2|580.8|5758
1656401800000|2022-06-28 07:36:40|581.6|581.2|581.8|581.2|581.8|581.4|581.6|581.2|14538
1656401810000|2022-06-28 07:36:50|582|581.4|582.2|581.6|582.2|581.6|582|581.4|2737
1656401820000|2022-06-28 07:37:00|582|581.8|582.2|581.8|582.4|581.8|582|581.8|0
1656401830000|2022-06-28 07:37:10|582.4||582.2||582.4||582.2||0
1656401840000|2022-06-28 07:37:20|582||582.2||582.2||582||5020
1656401850000|2022-06-28 07:37:30|582.4|582|582.6|582.2|582.6|582.4|582.4|582|3969
1656401860000|2022-06-28 07:37:40||582.4||582.2||582.4||582.2|0
1656401870000|2022-06-28 07:37:50|582.4|582|582.4|582|582.4|582|582.4|582|4993
1656401890000|2022-06-28 07:38:10|582.2|581.6|581.8|581.2|582.4|581.6|581.8|581.2|600
1656401900000|2022-06-28 07:38:20||581.4||581.4||581.4||581.4|0
1656401910000|2022-06-28 07:38:30|582|581.6|582.2|581.8|582.6|582.2|582|581.4|12888
1656401920000|2022-06-28 07:38:40|582.4|582|582.2|581.8|582.4|582|582.2|581.8|0
1656401930000|2022-06-28 07:38:50|582.4|582|582.4|581.8|582.4|582|582.2|581.8|0
1656401940000|2022-06-28 07:39:00|582.2|582|582.2|581.8|582.4|582|582.2|581.8|1155
1656401950000|2022-06-28 07:39:10|||||||||1064
1656401960000|2022-06-28 07:39:20|582.4|582|581.8|581.2|582.4|582|581.8|581.2|15894
1656401970000|2022-06-28 07:39:30|581.6||581.6||581.8||581.6||5000
1656401980000|2022-06-28 07:39:40|581.4|581|581.4|581|581.6|581|581.4|580.8|3483
1656401990000|2022-06-28 07:39:50||580.8||581||581||580.8|0
1656402010000|2022-06-28 07:40:10|581.2|580.8|581.6|581.2|581.6|581.2|581|580.8|9708
1656402030000|2022-06-28 07:40:30|581.8|581.4|582.2|581.6|582.2|581.6|581.8|581.4|1323
1656402040000|2022-06-28 07:40:40|582||582.2||582.2||582||2073
1656402050000|2022-06-28 07:40:50|582|581.8|582.2|582|582.2|582|582|581.8|0
1656402060000|2022-06-28 07:41:00|582|581.8|581.8|581.4|582|581.8|581.8|581.4|1000
1656402070000|2022-06-28 07:41:10|581.6|581.2|581.8|581.2|581.8|581.2|581.6|581.2|0
1656402080000|2022-06-28 07:41:20|581.6|581|581.4|581|581.6|581.2|581.4|581|2741
1656402090000|2022-06-28 07:41:30||580.8||580.8||580.8||580.8|0
1656402110000|2022-06-28 07:41:50|581.6|581|581.6|581.2|581.6|581.2|581.6|581|422
1656402120000|2022-06-28 07:42:00||581||581||581.2||581|0
1656402130000|2022-06-28 07:42:10|581.4||581.6||581.6||581.4||0
1656402140000|2022-06-28 07:42:20|581.4|581.2|581.4|581|581.4|581.2|581.4|581|6122
1656402160000|2022-06-28 07:42:40|581.2|580.8|580.6|580.2|581.2|580.8|580.6|580.2|50662
1656402170000|2022-06-28 07:42:50||580||580||580||580|0
1656402190000|2022-06-28 07:43:10|580.4|579.8|580.2|579.8|580.4|579.8|580.2|579.8|8337
1656402200000|2022-06-28 07:43:20|||||||||1000
1656402240000|2022-06-28 07:44:00|580|579.6|579.8|579.6|580|579.6|579.6|579.2|4792
1656402250000|2022-06-28 07:44:10|580|579.8|580.4|580|580.4|580|580|579.8|21474
1656402270000|2022-06-28 07:44:30|580.2|579.8|580.2|579.8|580.4|579.8|580|579.6|4527
1656402280000|2022-06-28 07:44:40|580|580|580|579.6|580|580|580|579.6|1341
1656402300000|2022-06-28 07:45:00|579.8|579.4|579|578.8|579.8|579.4|579|578.4|2829
1656402310000|2022-06-28 07:45:10|579.2|579|579.2|579|579.4|579.2|579.2|578.8|12983
1656402320000|2022-06-28 07:45:20||578.8||578.8||579||578.8|0
1656402330000|2022-06-28 07:45:30||579||578.8||579||578.8|0
1656402340000|2022-06-28 07:45:40|579.4|579|579.8|579.4|579.8|579.4|579.4|579|2156
1656402360000|2022-06-28 07:46:00|579.6||579.8||579.8||579.6||150
1656402370000|2022-06-28 07:46:10|579.6|579.2|579.6|579.2|579.8|579.2|579.6|579.2|2131
1656402400000|2022-06-28 07:46:40|579.4|579|579.2|578.8|579.4|579|579.2|578.8|1617
1656402410000|2022-06-28 07:46:50|579.4|579|579.6|579|579.6|579|579.4|579|0
1656402420000|2022-06-28 07:47:00|579.4|579.2|579.6|579.2|579.6|579.2|579.4|579.2|0
1656402430000|2022-06-28 07:47:10|579.4||579.6||579.6||579.4||364
1656402460000|2022-06-28 07:47:40|579.4|579|579.4|579|579.6|579|579.4|579|1771
1656402470000|2022-06-28 07:47:50|579.2||579.4||579.4||579.2||0
1656402480000|2022-06-28 07:48:00|579.2|578.8|578.8|578.4|579.2|578.8|578.8|578.4|2293
1656402490000|2022-06-28 07:48:10|579|578.6|579.2|578.6|579.2|578.6|579|578.6|606
1656402500000|2022-06-28 07:48:20||578.8||578.8||578.8||578.8|0
1656402510000|2022-06-28 07:48:30|579.4|579|579.6|579|579.6|579|579.4|579|1995
1656402520000|2022-06-28 07:48:40|579.4|578.8|579.4|578.8|579.6|578.8|579.4|578.8|0
1656402530000|2022-06-28 07:48:50|579.2||579.2||579.4||579.2||1000
1656402540000|2022-06-28 07:49:00|||||||||2297
1656402560000|2022-06-28 07:49:20|579|578.6|579|578.6|579.2|578.6|579|578.6|26
1656402580000|2022-06-28 07:49:40||578.8||578.6||578.8||578.6|0
1656402590000|2022-06-28 07:49:50|579.2|578.8|579.2|578.6|579.2|578.8|579|578.6|2669
1656402600000|2022-06-28 07:50:00|579|578.4|578.8|578.4|579.2|578.4|578.8|578.2|372
1656402610000|2022-06-28 07:50:10|579|578.6|579|578.6|579|578.8|579|578.6|604
1656402620000|2022-06-28 07:50:20||578.8||578.6||578.8||578.6|0
1656402630000|2022-06-28 07:50:30|578.8|578.4|579|578.6|579|578.6|578.8|578.4|3854
1656402650000|2022-06-28 07:50:50|578.8|578.4|578.8|578.4|579|578.4|578.6|578.4|8802
1656402660000|2022-06-28 07:51:00|578.6|578.2|578.2|577.8|578.6|578.2|578.2|577.8|2866
1656402670000|2022-06-28 07:51:10|578.4|578|578.8|578.2|578.8|578.2|578.4|578|12131
1656402680000|2022-06-28 07:51:20||578.4||578.6||578.6||578.4|0
1656402690000|2022-06-28 07:51:30|579|578.8|579|578.6|579.2|578.8|579|578.6|48
1656402700000|2022-06-28 07:51:40|579.2|578.8|579.2|578.8|579.2|579|579.2|578.8|7861
1656402710000|2022-06-28 07:51:50||579||578.8||579||578.8|0
1656402730000|2022-06-28 07:52:10|579.4|579|579|578.8|579.4|579.2|579|578.8|1432
1656402760000|2022-06-28 07:52:40|579.2||579.2||579.2||579.2||0
1656402770000|2022-06-28 07:52:50|579.4|579|579.4|579|579.4|579|579.4|579|0
1656402780000|2022-06-28 07:53:00|579.6|579.2|579.6|579.2|579.8|579.4|579.6|579.2|2407
1656402790000|2022-06-28 07:53:10|579.4||579.6||579.6||579.4||2254
1656402800000|2022-06-28 07:53:20|579.4||579.6||579.6||579.4||3645
1656402850000|2022-06-28 07:54:10|579.8|579.4|579.8|579.4|579.8|579.4|579.6|579.4|14729
1656402860000|2022-06-28 07:54:20|580|579.6|580.2|579.8|580.2|579.8|580|579.6|12473
1656402870000|2022-06-28 07:54:30|580.4|580|580.4|580|580.4|580|580.4|580|0
1656402880000|2022-06-28 07:54:40|580.6||580.4||580.6||580.4||0
1656402900000|2022-06-28 07:55:00|580.2||580.4||580.4||580.2||0
1656402910000|2022-06-28 07:55:10|580.2|579.8|580.2|579.8|580.2|579.8|580.2|579.8|2028
1656402940000|2022-06-28 07:55:40|||||||||2364
1656402960000|2022-06-28 07:56:00|580|580|579.8|579.4|580|580|579.8|579.4|9905
1656402990000|2022-06-28 07:56:30|579.6|579.2|579.4|579|579.6|579.2|579.4|579|3381
1656403000000|2022-06-28 07:56:40|579.6|579.2|579.6|579.2|579.6|579.4|579.6|579.2|1771
1656403010000|2022-06-28 07:56:50|579.4|579|579.4|579|579.4|579.2|579.2|579|12377
1656403030000|2022-06-28 07:57:10|579.2|578.8|579.2|579|579.4|579|579|578.6|346
1656403040000|2022-06-28 07:57:20|||||||||821
1656403050000|2022-06-28 07:57:30|579|578.8|579|578.6|579|578.8|579|578.6|5
1656403070000|2022-06-28 07:57:50|579.2|578.8|579.2|578.8|579.2|578.8|579|578.8|1261
1656403080000|2022-06-28 07:58:00|579|578.6|579.2|578.8|579.2|578.8|579|578.6|349
1656403090000|2022-06-28 07:58:10||579||579||579||579|0
1656403100000|2022-06-28 07:58:20|579.4|579.2|579.6|579.2|579.6|579.2|579.4|579.2|3637
1656403110000|2022-06-28 07:58:30|579.8|579.4|580.4|580|580.4|580|579.8|579.2|18922
1656403120000|2022-06-28 07:58:40|||||||||2037
1656403150000|2022-06-28 07:59:10|580.2||580.4||580.4||580.2||200
1656403190000|2022-06-28 07:59:50|580.2|580.2|580.2|580|580.2|580.2|580.2|580|4075
1656403200000|2022-06-28 08:00:00|580|579.8|580|579.6|580.4|580|579.8|579.6|11751
1656403210000|2022-06-28 08:00:10||579.4||579.6||579.6||579.4|0
1656403220000|2022-06-28 08:00:20||579.8||579.8||579.8||579.8|0
1656403230000|2022-06-28 08:00:30|580.2|580|580.2|579.8|580.2|580|580|579.8|1359
1656403250000|2022-06-28 08:00:50|580.4||580.4||580.4||580.4||0
1656403260000|2022-06-28 08:01:00|580.2||580.2||580.4||580.2||0
1656403270000|2022-06-28 08:01:10|580|580|580.2|580|580.2|580|580|579.8|11343
1656403280000|2022-06-28 08:01:20|580.4|579.8|580.4|580|580.4|580.2|580.4|579.8|13986
1656403300000|2022-06-28 08:01:40|580.6|580.2|580.8|580.4|581|580.4|580.6|580.2|4785
1656403310000|2022-06-28 08:01:50|581|580.6|581.6|581.2|581.6|581.2|581|580.6|5376
1656403320000|2022-06-28 08:02:00|581.4|581|581.8|581.4|581.8|581.4|581.2|580.8|328
1656403330000|2022-06-28 08:02:10|581.6||581.6||581.8||581.6||0
1656403340000|2022-06-28 08:02:20|581.8|581.6|582|581.6|582|581.6|581.8|581.6|1300
1656403350000|2022-06-28 08:02:30|||||||||2542
1656403370000|2022-06-28 08:02:50||581.8||581.8||581.8||581.6|2209
1656403400000|2022-06-28 08:03:20|582.2||582.4||582.4||582.2||437
1656403410000|2022-06-28 08:03:30|582.6|582|582.6|582|582.6|582|582.4|582|0
1656403420000|2022-06-28 08:03:40|582.4||582.6||582.6||582.4||0
1656403430000|2022-06-28 08:03:50|582.4||582.4||582.4||582.4||0
1656403450000|2022-06-28 08:04:10|582.2|582.2|582|581.6|582.6|582.2|581.8|581.6|14470
1656403460000|2022-06-28 08:04:20|581.8||581.8||581.8||581.8||0
1656403470000|2022-06-28 08:04:30|581.6|581.4|581.6|581.2|581.8|581.4|581.6|581.2|2285
1656403480000|2022-06-28 08:04:40|581.8|581.4|581.6|581|581.8|581.4|581.6|581|3771
1656403490000|2022-06-28 08:04:50|581.4||581.4||581.4||581.4||0
1656403510000|2022-06-28 08:05:10|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|682
1656403520000|2022-06-28 08:05:20|581.4|581|581.4|581|581.4|581|581.4|581|673
1656403530000|2022-06-28 08:05:30|||||||||1
1656403540000|2022-06-28 08:05:40||580.8||581||581||580.8|0
1656403550000|2022-06-28 08:05:50||580.8||580.8||581||580.8|0
1656403560000|2022-06-28 08:06:00|581.2|581|581|580.6|581.2|581|581|580.6|0
1656403570000|2022-06-28 08:06:10|581.2|580.8|581|580.6|581.2|580.8|581|580.6|1
1656403590000|2022-06-28 08:06:30|580.8|580.4|580.2|579.8|580.8|580.4|580.2|579.8|7001
1656403600000|2022-06-28 08:06:40|580.4|580|580.2|579.8|580.4|580|580.2|579.8|100
1656403610000|2022-06-28 08:06:50|580.4|580|580.4|580|580.4|580|580.4|580|0
1656403620000|2022-06-28 08:07:00|580.6||580.4||580.6||580.4||0
1656403630000|2022-06-28 08:07:10|580.2|579.8|580.2|579.8|580.2|579.8|580.2|579.8|1645
1656403640000|2022-06-28 08:07:20|580.4|580|580.6|580.4|580.6|580.4|580.4|580|6989
1656403650000|2022-06-28 08:07:30|580.8|580.2|581|580.6|581|580.6|580.8|580.2|3436
1656403660000|2022-06-28 08:07:40|580.8|580.4|580.8|580.4|580.8|580.4|580.6|580.2|1288
1656403670000|2022-06-28 08:07:50|580.6|580.2|580.8|580.2|580.8|580.2|580.6|580.2|0
1656403680000|2022-06-28 08:08:00|580.6|580.4|580.8|580.2|580.8|580.4|580.6|580.2|0
1656403690000|2022-06-28 08:08:10|581|580.4|581|580.6|581|580.6|580.8|580.4|0
1656403700000|2022-06-28 08:08:20|581.2|580.8|581|580.6|581.2|580.8|581|580.6|0
1656403710000|2022-06-28 08:08:30|581.2|580.8|581.2|580.6|581.2|580.8|581|580.6|0
1656403720000|2022-06-28 08:08:40|581||581||581.2||581||0
1656403730000|2022-06-28 08:08:50|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|0
1656403740000|2022-06-28 08:09:00|581|580.6|581|580.6|581|580.6|581|580.4|0
1656403780000|2022-06-28 08:09:40|580.8|580.4|580.6|580.2|580.8|580.4|580.6|580.2|53
1656403790000|2022-06-28 08:09:50|||||||||1600
1656403800000|2022-06-28 08:10:00|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.2|0
1656403810000|2022-06-28 08:10:10|580.6|580.2|580.8|580.4|580.8|580.4|580.6|580.2|0
1656403840000|2022-06-28 08:10:40|580.6|580.2|580.4|580|580.8|580.2|580.4|580|1980
1656403850000|2022-06-28 08:10:50|580.6|580.2|580.6|580.2|580.6|580.4|580.4|580|0
1656403860000|2022-06-28 08:11:00|580.4|580|580.4|580|580.4|580|580.4|580|0
1656403870000|2022-06-28 08:11:10|580.6|580.2|580.4|580|580.6|580.2|580.4|580|0
1656403880000|2022-06-28 08:11:20|580.6|580.2|580.4|580|580.6|580.2|580.4|580|0
1656403900000|2022-06-28 08:11:40|580.6|580.2|580.6|580.2|580.6|580.2|580.4|580|0
1656403910000|2022-06-28 08:11:50||580.4||580.2||580.4||580.2|0
1656403920000|2022-06-28 08:12:00|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|0
1656403930000|2022-06-28 08:12:10|581|580.6|581|580.4|581|580.6|580.8|580.4|0
1656403940000|2022-06-28 08:12:20|580.8|580.6|581|580.6|581.2|580.8|580.8|580.6|0
1656403950000|2022-06-28 08:12:30|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.6|0
1656403990000|2022-06-28 08:13:10|581|580.6|581|580.6|581|580.6|580.8|580.4|1739
1656404000000|2022-06-28 08:13:20||580.4||580.6||580.6||580.4|0
1656404010000|2022-06-28 08:13:30|580.8||580.8||581||580.8||0
1656404020000|2022-06-28 08:13:40|581|580.8|581.2|580.8|581.2|580.8|581|580.6|0
1656404030000|2022-06-28 08:13:50|581|581|581.2|580.8|581.2|581|581|580.8|4823
1656404040000|2022-06-28 08:14:00|581||581||581||581||0
1656404060000|2022-06-28 08:14:20|581.2||581.2||581.2||581.2||0
1656404070000|2022-06-28 08:14:30|581.4|581|581.6|581.2|581.6|581.2|581.4|581|4216
1656404080000|2022-06-28 08:14:40|581.4||581.4||581.6||581.4||2503
1656404090000|2022-06-28 08:14:50|581.6||581.6||581.6||581.4||500
1656404110000|2022-06-28 08:15:10|581.4||581.6||581.6||581.4||0
1656404120000|2022-06-28 08:15:20|581.4||581.6||581.6||581.4||0
1656404140000|2022-06-28 08:15:40|581.8|581.4|581.8|581.4|581.8|581.4|581.8|581.4|0
1656404150000|2022-06-28 08:15:50|581.6||581.6||581.6||581.6||0
1656404160000|2022-06-28 08:16:00|581.8||581.8||581.8||581.8||0
1656404180000|2022-06-28 08:16:20||581.6||581.4||581.6||581.4|13050
1656404190000|2022-06-28 08:16:30|582|581.6|581.8|581.4|582|581.6|581.8|581.4|1737
1656404220000|2022-06-28 08:17:00|||||||||910
1656404240000|2022-06-28 08:17:20|581.6|581.2|581.4|580.8|581.6|581.2|581.2|580.8|796
1656404250000|2022-06-28 08:17:30|581.2|581|581.2|580.8|581.4|581|581.2|580.8|0
1656404270000|2022-06-28 08:17:50|581|580.6|581|580.6|581|580.6|581|580.6|355
1656404280000|2022-06-28 08:18:00|||||||||2
1656404290000|2022-06-28 08:18:10|581.2|580.8|581|580.6|581.2|580.8|581|580.6|0
1656404300000|2022-06-28 08:18:20|580.8|580.4|580.8|580.4|581|580.6|580.6|580.4|2268
1656404340000|2022-06-28 08:19:00|581|580.6|581|580.6|581.2|580.8|580.8|580.6|6553
1656404350000|2022-06-28 08:19:10|581.2|580.8|581|580.8|581.4|580.8|581|580.8|0
1656404370000|2022-06-28 08:19:30|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.6|547
1656404380000|2022-06-28 08:19:40|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|485
1656404390000|2022-06-28 08:19:50|580.8||580.8||580.8||580.8||0
1656404410000|2022-06-28 08:20:10|581|580.6|581.2|580.8|581.4|580.8|581|580.6|3551
1656404420000|2022-06-28 08:20:20|581|581|581.4|581|581.4|581|581|580.8|0
1656404430000|2022-06-28 08:20:30|581.2|580.8|581|580.8|581.4|581|581|580.8|0
1656404440000|2022-06-28 08:20:40|581.2|580.6|581.2|580.8|581.2|580.8|581.2|580.6|1819
1656404460000|2022-06-28 08:21:00|581||581||581||581||0
1656404470000|2022-06-28 08:21:10|580.8|580.6|580.6|580.4|581|580.6|580.6|580.4|1203
1656404480000|2022-06-28 08:21:20|580.8||580.8||580.8||580.8||0
1656404490000|2022-06-28 08:21:30|580.6||580.8||580.8||580.6||1000
1656404520000|2022-06-28 08:22:00|580.6||580.6||580.6||580.6||500
1656404540000|2022-06-28 08:22:20|580.8||580.8||580.8||580.6||1280
1656404550000|2022-06-28 08:22:30|581|580.6|580.8|580.4|581|580.6|580.8|580.4|1000
1656404560000|2022-06-28 08:22:40|580.6|580.2|580.8|580.4|580.8|580.4|580.6|580.2|2674
1656404570000|2022-06-28 08:22:50|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580.2|0
1656404580000|2022-06-28 08:23:00|580.4|580.4|580.2|580|580.6|580.4|580.2|579.8|15354
1656404590000|2022-06-28 08:23:10|580.4|580.2|580.4|580|580.4|580.2|580.4|580|471
1656404620000|2022-06-28 08:23:40|580.6|580.2|580.4|580|580.6|580.2|580.4|580|0
1656404640000|2022-06-28 08:24:00|580.2|579.8|580.2|580|580.4|580|580|579.8|11509
1656404650000|2022-06-28 08:24:10|580|579.8|579.8|579.4|580|579.8|579.6|579.4|3460
1656404660000|2022-06-28 08:24:20|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|1000
1656404680000|2022-06-28 08:24:40|579.8|579.4|579.6|579.4|579.8|579.4|579.6|579.4|9215
1656404690000|2022-06-28 08:24:50|579.8|579.6|580|579.6|580|579.6|579.8|579.6|4410
1656404700000|2022-06-28 08:25:00|580.2|579.8|580.4|580|580.4|580|580.2|579.8|8216
1656404710000|2022-06-28 08:25:10|580.6|580.2|580.6|580.4|580.6|580.4|580.6|580.2|3398
1656404750000|2022-06-28 08:25:50|||||||||817
1656404760000|2022-06-28 08:26:00|580.8||580.6||580.8||580.6||3681
1656404780000|2022-06-28 08:26:20|580.8|580.6|580.6|580.4|580.8|580.6|580.6|580.4|3275
1656404790000|2022-06-28 08:26:30|580.8||580.6||580.8||580.6||0
1656404800000|2022-06-28 08:26:40||580.2||580.2||580.2||580.2|1240
1656404810000|2022-06-28 08:26:50|580.8||580.6||580.8||580.6||0
1656404820000|2022-06-28 08:27:00|580.8|580.4|581|580.6|581|580.6|580.8|580.4|4211
1656404830000|2022-06-28 08:27:10|580.8|580.4|580.8|580.6|581|580.6|580.8|580.4|0
1656404840000|2022-06-28 08:27:20|581||580.8||581.2||580.8||0
1656404850000|2022-06-28 08:27:30|581||581||581||581||0
1656404860000|2022-06-28 08:27:40|580.8||580.8||580.8||580.8||0
1656404870000|2022-06-28 08:27:50||580.4||580.4||580.4||580.4|127
1656404880000|2022-06-28 08:28:00|580.6|580.2|580.6|580.2|580.8|580.2|580.6|580.2|47
1656404900000|2022-06-28 08:28:20|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|0
1656404910000|2022-06-28 08:28:30|580.6|580.2|580.6|580.2|580.8|580.2|580.6|580.2|0
1656404930000|2022-06-28 08:28:50|580.8|580.4|580.8|580.4|580.8|580.4|580.6|580.4|0
1656404940000|2022-06-28 08:29:00|580.6|580.2|580.6|580.2|580.8|580.4|580.6|580.2|436
1656404960000|2022-06-28 08:29:20|580.4|580|580.4|580|580.6|580.2|580.4|580|379
1656404980000|2022-06-28 08:29:40|580.6|580.2|580.6|580.2|580.6|580.2|580.4|580|0
1656405000000|2022-06-28 08:30:00|580.4|580|580.4|580|580.4|580|580.4|580|0
1656405020000|2022-06-28 08:30:20|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580.2|0
1656405040000|2022-06-28 08:30:40|580.4|580|580.6|580.2|580.6|580.2|580.4|580|0
1656405050000|2022-06-28 08:30:50|580.8|580.4|580.6|580.2|580.8|580.4|580.4|580.2|997
1656405060000|2022-06-28 08:31:00|580.4||580.4||580.4||580.4||0
1656405070000|2022-06-28 08:31:10|580.6||580.6||580.6||580.6||0
1656405080000|2022-06-28 08:31:20|580.4|580.4|580.4|580|580.6|580.4|580.2|580|27058
1656405090000|2022-06-28 08:31:30||580.2||580.2||580.2||580.2|0
1656405100000|2022-06-28 08:31:40|580.6|580.4|580.6|580.2|580.6|580.4|580.6|580.2|0
1656405110000|2022-06-28 08:31:50|580.8|580.4|580.8|580.4|580.8|580.4|580.6|580.4|4054
1656405120000|2022-06-28 08:32:00|580.6|580.2|580.6|580.2|580.8|580.4|580.6|580.2|0
1656405140000|2022-06-28 08:32:20|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|2719
1656405150000|2022-06-28 08:32:30|581|580.6|581|580.8|581|580.8|581|580.6|14051
1656405160000|2022-06-28 08:32:40|581.2||581.2||581.2||581||1000
1656405170000|2022-06-28 08:32:50|581||581||581||581||0
1656405180000|2022-06-28 08:33:00|581.2||581||581.2||581||0
1656405190000|2022-06-28 08:33:10|581.2||581||581.2||581||0
1656405200000|2022-06-28 08:33:20|581.2||581||581.2||581||0
1656405210000|2022-06-28 08:33:30|581.2||581||581.2||581||0
1656405230000|2022-06-28 08:33:50|581.2||581.2||581.2||581||0
1656405240000|2022-06-28 08:34:00|581||581||581||581||0
1656405250000|2022-06-28 08:34:10|580.8|580.6|581|580.6|581|580.6|580.8|580.6|16
1656405260000|2022-06-28 08:34:20|580.8|580.4|580.4|580|580.8|580.4|580.2|580|8805
1656405270000|2022-06-28 08:34:30|580.2||580.2||580.2||580.2||0
1656405280000|2022-06-28 08:34:40|580|579.8|580|579.6|580|579.8|579.8|579.6|4290
1656405290000|2022-06-28 08:34:50|579.8|579.4|579.6|579.2|579.8|579.4|579.6|579.2|0
1656405300000|2022-06-28 08:35:00|579.8|579.4|579.6|579.4|579.8|579.4|579.6|579.2|5401
1656405310000|2022-06-28 08:35:10|579.8||579.6||579.8||579.6||0
1656405320000|2022-06-28 08:35:20|579.8|579.6|579.8|579.4|579.8|579.6|579.6|579.4|9000
1656405330000|2022-06-28 08:35:30|580|579.6|579.6|579.4|580|579.6|579.6|579.4|2815
1656405340000|2022-06-28 08:35:40|579.8||579.6||579.8||579.6||0
1656405350000|2022-06-28 08:35:50|579.8|579.6|579.8|579.4|579.8|579.6|579.8|579.4|0
1656405360000|2022-06-28 08:36:00|580|579.6|579.8|579.6|580.2|579.8|579.8|579.4|0
1656405370000|2022-06-28 08:36:10|580|579.4|579.8|579.6|580|579.6|579.8|579.4|0
1656405380000|2022-06-28 08:36:20|580|579.4|579.8|579.4|580|579.6|579.8|579.4|0
1656405390000|2022-06-28 08:36:30||579.6||579.4||579.6||579.4|0
1656405410000|2022-06-28 08:36:50||579.6||579.4||579.6||579.4|0
1656405420000|2022-06-28 08:37:00|580|579.6|580|579.6|580|579.8|580|579.4|1029
1656405430000|2022-06-28 08:37:10|579.8|579.4|579.8|579.4|579.8|579.4|579.8|579.4|0
1656405440000|2022-06-28 08:37:20|580|579.6|579.8|579.6|580|579.8|579.8|579.4|873
1656405450000|2022-06-28 08:37:30|580|579.8|580|579.6|580.2|580|580|579.6|5020
1656405460000|2022-06-28 08:37:40|580.2||580.2||580.2||580||0
1656405470000|2022-06-28 08:37:50|580||580||580.2||580||0
1656405480000|2022-06-28 08:38:00|579.8|579.4|579.4|579.2|580|579.4|579.4|579.2|5521
1656405510000|2022-06-28 08:38:30|579.6|579.4|579.8|579.2|579.8|579.4|579.6|579.2|2165
1656405520000|2022-06-28 08:38:40|580|579.4|580|579.4|580|579.4|579.8|579.4|0
1656405530000|2022-06-28 08:38:50|579.8||580||580||579.8||0
1656405540000|2022-06-28 08:39:00|579.8|579.6|579.8|579.4|580|579.6|579.6|579.4|23987
1656405550000|2022-06-28 08:39:10|580||579.8||580||579.6||0
1656405570000|2022-06-28 08:39:30|580||579.8||580||579.8||2541
1656405580000|2022-06-28 08:39:40|580||579.8||580||579.6||0
1656405590000|2022-06-28 08:39:50|579.6||579.6||579.8||579.6||0
1656405600000|2022-06-28 08:40:00|579.8||579.6||579.8||579.6||200
1656405610000|2022-06-28 08:40:10|579.4|579.2|579.6|579.2|579.6|579.4|579.4|579|1792
1656405620000|2022-06-28 08:40:20|579.4||579.4||579.6||579.4||88
1656405630000|2022-06-28 08:40:30|||||||||2
1656405650000|2022-06-28 08:40:50|579.2|579|579.2|578.8|579.4|579|579|578.8|4198
1656405660000|2022-06-28 08:41:00|579||579.2||579.2||579||20
1656405670000|2022-06-28 08:41:10|579|579|579.6|579.2|579.6|579.2|579|578.8|15932
1656405680000|2022-06-28 08:41:20|579.4|579|579.4|579|579.8|579.2|579.4|579|0
1656405690000|2022-06-28 08:41:30|579.6|579.2|579.4|579.2|579.8|579.2|579.4|579.2|0
1656405700000|2022-06-28 08:41:40|579.6|579|579.6|579.2|579.6|579.2|579.4|579|300
1656405710000|2022-06-28 08:41:50|579.8||579.6||579.8||579.6||0
1656405720000|2022-06-28 08:42:00|579.8||579.6||579.8||579.4||0
1656405730000|2022-06-28 08:42:10|579.8|579.4|579.8|579.4|579.8|579.4|579.8|579.4|1321
1656405740000|2022-06-28 08:42:20|579.6|579.6|579.8|579.4|579.8|579.6|579.6|579.2|0
1656405750000|2022-06-28 08:42:30|579.6||579.6||579.6||579.6||0
1656405770000|2022-06-28 08:42:50|579.4|579.2|579.2|579|579.6|579.4|579.2|579|803
1656405790000|2022-06-28 08:43:10|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579|2239
1656405800000|2022-06-28 08:43:20|579.2|579|579.2|579|579.4|579|579.2|579|0
1656405810000|2022-06-28 08:43:30|579|578.8|579.2|579|579.4|579|579|578.8|1993
1656405820000|2022-06-28 08:43:40|579.4|578.8|579.2|578.8|579.4|579|579.2|578.8|749
1656405860000|2022-06-28 08:44:20|||||||||600
1656405870000|2022-06-28 08:44:30|||||||||100
1656405880000|2022-06-28 08:44:40|579||579.2||579.2||579||0
1656405890000|2022-06-28 08:44:50|579|578.6|579|578.6|579|578.6|579|578.6|584
1656405900000|2022-06-28 08:45:00|579.2|578.8|579|578.6|579.2|578.8|579|578.6|0
1656405910000|2022-06-28 08:45:10|||||||||300
1656405940000|2022-06-28 08:45:40|578.8||578.8||579||578.8||0
1656405980000|2022-06-28 08:46:20|579|578.4|579|578.8|579.2|578.8|579|578.4|11620
1656405990000|2022-06-28 08:46:30|579.2||579||579.2||579||0
1656406000000|2022-06-28 08:46:40|579.2||579.2||579.2||579.2||7028
1656406020000|2022-06-28 08:47:00|579||579.2||579.2||579||0
1656406030000|2022-06-28 08:47:10|579|578.6|579|578.6|579|578.8|579|578.6|388
1656406040000|2022-06-28 08:47:20|579.2|578.8|579|578.6|579.2|578.8|579|578.6|0
1656406050000|2022-06-28 08:47:30|578.8||578.8||578.8||578.8||909
1656406060000|2022-06-28 08:47:40|578.6|578.4|578.6|578.4|578.8|578.4|578.6|578.4|2
1656406070000|2022-06-28 08:47:50|578.8||578.6||578.8||578.6||0
1656406080000|2022-06-28 08:48:00|578.8|578.6|578.8|578.6|578.8|578.6|578.6|578.4|2990
1656406100000|2022-06-28 08:48:20|578.6|578.4|578.6|578.2|578.8|578.4|578.6|578.2|26
1656406110000|2022-06-28 08:48:30|578.8|578.4|578.6|578.4|578.8|578.4|578.6|578.4|0
1656406120000|2022-06-28 08:48:40|578.8||578.6||578.8||578.6||400
1656406130000|2022-06-28 08:48:50|578.8|578.6|579|578.6|579|578.6|578.6|578.4|0
1656406140000|2022-06-28 08:49:00||578.8||578.6||578.8||578.6|0
1656406150000|2022-06-28 08:49:10|578.8||578.8||578.8||578.8||0
1656406160000|2022-06-28 08:49:20|579|578.8|579|578.8|579|578.8|579|578.8|734
1656406170000|2022-06-28 08:49:30|579.2|579|579.2|579|579.2|579|579.2|579|1741
1656406180000|2022-06-28 08:49:40|579.4||579.4||579.4||579.2||3791
1656406190000|2022-06-28 08:49:50|579.2|578.8|579.2|578.8|579.4|578.8|579|578.8|818
1656406200000|2022-06-28 08:50:00|579||579.2||579.2||579||56
1656406210000|2022-06-28 08:50:10|579.4|579|579.4|579|579.4|579|579.4|579|1000
1656406220000|2022-06-28 08:50:20|579.2||579.4||579.4||579.2||0
1656406240000|2022-06-28 08:50:40|579.2||579.4||579.4||579.2||0
1656406250000|2022-06-28 08:50:50|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|1180
1656406260000|2022-06-28 08:51:00|579||579.2||579.2||579||0
1656406270000|2022-06-28 08:51:10|579|578.6|579|578.6|579|578.6|578.8|578.4|1009
1656406280000|2022-06-28 08:51:20|579.2|578.8|579.2|578.8|579.2|578.8|579|578.6|300
1656406290000|2022-06-28 08:51:30|579|578.6|578.8|578.4|579.2|578.6|578.8|578.4|5850
1656406300000|2022-06-28 08:51:40|579|578.6|579|578.8|579.2|578.8|578.8|578.4|2356
1656406310000|2022-06-28 08:51:50|579.2||579.2||579.2||579||0
1656406320000|2022-06-28 08:52:00|579||579.2||579.2||579||0
1656406330000|2022-06-28 08:52:10||579||578.8||579||578.8|0
1656406340000|2022-06-28 08:52:20|579|578.6|579.2|578.8|579.2|579|579|578.6|1308
1656406350000|2022-06-28 08:52:30|579.4|579|579.4|579|579.4|579|579.4|579|492
1656406360000|2022-06-28 08:52:40||579.2||579||579.2||579|0
1656406380000|2022-06-28 08:53:00|579.2||579.4||579.4||579.2||0
1656406390000|2022-06-28 08:53:10|579.2||579.4||579.4||579.2||0
1656406400000|2022-06-28 08:53:20||579.2||579||579.2||579|2540
1656406420000|2022-06-28 08:53:40|579.2||579.2||579.2||579.2||0
1656406430000|2022-06-28 08:53:50|579.4||579.4||579.4||579.2||0
1656406440000|2022-06-28 08:54:00|579.2||579.4||579.4||579.2||0
1656406450000|2022-06-28 08:54:10|579.2||579.4||579.4||579.2||0
1656406500000|2022-06-28 08:55:00|579.6|579.2|579.8|579.4|579.8|579.4|579.6|579.2|3222
1656406520000|2022-06-28 08:55:20|579.6||579.8||579.8||579.6||0
1656406540000|2022-06-28 08:55:40|||||||||86
1656406550000|2022-06-28 08:55:50|580|579.6|579.8|579.6|580|579.6|579.8|579.6|0
1656406560000|2022-06-28 08:56:00|580||580||580||580||0
1656406600000|2022-06-28 08:56:40|579.8||580||580||579.8||0
1656406630000|2022-06-28 08:57:10|579.8||580||580||579.8||20
1656406640000|2022-06-28 08:57:20|580.2|579.8|580.4|580|580.4|580.2|580.2|579.8|11476
1656406660000|2022-06-28 08:57:40|580.6|580.2|580.2|580|580.6|580.2|580.2|580|2758
1656406670000|2022-06-28 08:57:50|580.4||580.2||580.4||580.2||681
1656406680000|2022-06-28 08:58:00|||||||||1611
1656406690000|2022-06-28 08:58:10|580|579.8|580|579.6|580.2|579.8|580|579.6|3182
1656406700000|2022-06-28 08:58:20|580.2|579.8|580.2|579.8|580.4|580|580.2|579.8|11856
1656406710000|2022-06-28 08:58:30|580.4|580|580.4|580|580.4|580.2|580.4|580|0
1656406720000|2022-06-28 08:58:40||580.2||580||580.2||580|0
1656406730000|2022-06-28 08:58:50|580.2||580.4||580.4||580.2||0
1656406740000|2022-06-28 08:59:00|580.2||580.2||580.2||580.2||3817
1656406750000|2022-06-28 08:59:10|580.4||580.4||580.4||580.4||0
1656406760000|2022-06-28 08:59:20|580.2|580.2|580.2|580|580.4|580.2|580.2|580|0
1656406770000|2022-06-28 08:59:30|580.4||580.4||580.4||580.2||0
1656406780000|2022-06-28 08:59:40|580.2||580.2||580.2||580.2||0
1656406790000|2022-06-28 08:59:50|||||||||1458
1656406800000|2022-06-28 09:00:00|580|579.8|580.2|579.8|580.2|579.8|580|579.8|1203
1656406810000|2022-06-28 09:00:10|580||580||580||580||0
1656406820000|2022-06-28 09:00:20|580.2|580|580.2|580|580.4|580|580.2|580|6474
1656406840000|2022-06-28 09:00:40|580.4||580.2||580.4||580.2||0
1656406850000|2022-06-28 09:00:50|580.4|580.2|580.4|580.2|580.4|580.2|580.2|580.2|98
1656406890000|2022-06-28 09:01:30|580.6|580.4|580.6|580.2|580.6|580.4|580.6|580.2|0
1656406900000|2022-06-28 09:01:40|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.2|0
1656406910000|2022-06-28 09:01:50|580.6||580.6||580.8||580.6||3
1656406960000|2022-06-28 09:02:40|580.8|580.2|580.4|580.2|580.8|580.2|580.4|580.2|5818
1656406970000|2022-06-28 09:02:50|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|0
1656407000000|2022-06-28 09:03:20|580.8||580.8||580.8||580.6||344
1656407010000|2022-06-28 09:03:30|580.6||580.8||580.8||580.6||0
1656407030000|2022-06-28 09:03:50|581|580.6|581|580.8|581.2|580.8|581|580.6|6891
1656407050000|2022-06-28 09:04:10|581.2||581||581.2||581||0
1656407060000|2022-06-28 09:04:20|581.2||581||581.2||581||0
1656407070000|2022-06-28 09:04:30|581.2|581|581.2|580.8|581.2|581|581.2|580.8|98
1656407170000|2022-06-28 09:06:10|581.4|581|581.4|581|581.4|581.2|581.4|581|875
1656407180000|2022-06-28 09:06:20|581.2||581.2||581.2||581.2||0
1656407190000|2022-06-28 09:06:30|581.4|581.2|581.4|581|581.6|581.4|581.2|581|9415
1656407210000|2022-06-28 09:06:50|581.6|581.2|581.6|581.2|581.6|581.2|581.4|581.2|0
1656407220000|2022-06-28 09:07:00||581.4||581.4||581.4||581.4|0
1656407240000|2022-06-28 09:07:20|581.4|581.2|581.2|581|581.6|581.4|581.2|581|8903
1656407250000|2022-06-28 09:07:30|581.4||581.4||581.4||581.4||0
1656407270000|2022-06-28 09:07:50||581.2||581.2||581.2||581.2|0
1656407280000|2022-06-28 09:08:00||581||581.2||581.2||581|0
1656407290000|2022-06-28 09:08:10|581.2|581|581.4|581|581.4|581|581.2|581|0
1656407300000|2022-06-28 09:08:20||581.2||581.2||581.2||581.2|0
1656407320000|2022-06-28 09:08:40|581.6|581.4|581.6|581.2|581.6|581.4|581.6|581.2|221
1656407330000|2022-06-28 09:08:50||581.4||581.4||581.4||581.4|0
1656407340000|2022-06-28 09:09:00|581.8|581.6|581.8|581.6|582|581.8|581.8|581.6|124
1656407350000|2022-06-28 09:09:10|582||581.8||582||581.8||0
1656407360000|2022-06-28 09:09:20|582||582||582||582||2063
1656407370000|2022-06-28 09:09:30|582.2|581.8|582|581.8|582.2|581.8|582|581.8|4056
1656407400000|2022-06-28 09:10:00|582.2||582||582.2||582||0
1656407410000|2022-06-28 09:10:10|582.2|582|582.4|582|582.4|582.2|582.2|581.8|1123
1656407420000|2022-06-28 09:10:20||582.2||582.2||582.2||582.2|0
1656407440000|2022-06-28 09:10:40|582.6||582.6||582.6||582.4||729
1656407450000|2022-06-28 09:10:50||582.4||582.4||582.4||582.4|0
1656407470000|2022-06-28 09:11:10|||||||||79
1656407490000|2022-06-28 09:11:30|582.4|582.2|582.6|582.2|582.6|582.2|582.4|582.2|6264
1656407500000|2022-06-28 09:11:40||582.4||582.4||582.4||582.4|0
1656407510000|2022-06-28 09:11:50|582.8||582.6||582.8||582.6||246
1656407520000|2022-06-28 09:12:00|582.8||582.8||582.8||582.8||0
1656407540000|2022-06-28 09:12:20|582.6|582.2|582.4|582.2|582.6|582.2|582.4|582.2|2462
1656407560000|2022-06-28 09:12:40|582.2|582|582.6|582.2|582.6|582.2|582.2|582|3706
1656407570000|2022-06-28 09:12:50||582.4||582.4||582.4||582.4|0
1656407580000|2022-06-28 09:13:00||582.2||582.2||582.2||582.2|0
1656407610000|2022-06-28 09:13:30|582.8|582.4|582.8|582.6|582.8|582.6|582.8|582.4|0
1656407620000|2022-06-28 09:13:40|582.6|582.4|582.6|582.4|582.8|582.6|582.6|582.4|5553
1656407640000|2022-06-28 09:14:00|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.2|841
1656407700000|2022-06-28 09:15:00|582.6|582|582|581.8|582.6|582|582|581.8|7812
1656407710000|2022-06-28 09:15:10|581.8|581.6|581.6|581.4|582|581.6|581.6|581.4|4502
1656407720000|2022-06-28 09:15:20|581.8|581.6|582|581.6|582|581.6|581.8|581.4|4985
1656407730000|2022-06-28 09:15:30|581.8|581.8|581.8|581.4|581.8|581.8|581.8|581.4|6742
1656407750000|2022-06-28 09:15:50|582|581.6|581.8|581.4|582|581.6|581.8|581.4|3411
1656407780000|2022-06-28 09:16:20||581.6||581.4||581.6||581.4|2580
1656407830000|2022-06-28 09:17:10|581.6|581.2|581.6|581.2|581.6|581.4|581.4|581.2|6198
1656407860000|2022-06-28 09:17:40|581.4|581|581.4|581|581.4|581|581.4|581|1006
1656407870000|2022-06-28 09:17:50|581.2||581.4||581.4||581.2||0
1656407880000|2022-06-28 09:18:00|581.2||581.4||581.4||581.2||0
1656407890000|2022-06-28 09:18:10|581.6|581.2|581.6|581.2|581.6|581.2|581.6|581.2|0
1656407920000|2022-06-28 09:18:40|581.4|581.4|581.4|581|581.6|581.4|581.4|581|0
1656407950000|2022-06-28 09:19:10|581.6|581.2|581.6|581.2|581.6|581.2|581.4|581.2|9250
1656407960000|2022-06-28 09:19:20|581.4|581|581.2|581|581.4|581|581.2|581|1471
1656407970000|2022-06-28 09:19:30|581.4||581.4||581.4||581.4||0
1656407990000|2022-06-28 09:19:50|581.6|581.2|581.2|581|581.6|581.2|581.2|581|2013
1656408000000|2022-06-28 09:20:00|581.4||581.4||581.4||581.4||260
1656408030000|2022-06-28 09:20:30||581.2||581||581.2||581|1500
1656408060000|2022-06-28 09:21:00||581.2||581.2||581.2||581.2|0
1656408090000|2022-06-28 09:21:30|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|5427
1656408150000|2022-06-28 09:22:30|581.4|581.2|581.6|581.2|581.6|581.4|581.4|581.2|2
1656408160000|2022-06-28 09:22:40|581.4||581.6||581.6||581.4||237
1656408200000|2022-06-28 09:23:20|581.4|581|581.4|581|581.4|581|581.4|581|7488
1656408210000|2022-06-28 09:23:30|581.2|580.8|581|580.8|581.4|581|581|580.6|11267
1656408220000|2022-06-28 09:23:40|581.2|580.6|581|580.6|581.2|580.8|581|580.6|0
1656408230000|2022-06-28 09:23:50|580.8|580.4|580.8|580.6|580.8|580.6|580.6|580.2|7024
1656408240000|2022-06-28 09:24:00||580.4||580.4||580.4||580.4|0
1656408250000|2022-06-28 09:24:10|||||||||881
1656408260000|2022-06-28 09:24:20|580.6||580.8||580.8||580.6||227
1656408270000|2022-06-28 09:24:30|580.6|580.2|580.6|580.2|580.6|580.2|580.4|580|1201
1656408280000|2022-06-28 09:24:40|580.8|580.4|580.6|580.2|580.8|580.4|580.6|580.2|0
1656408290000|2022-06-28 09:24:50||580.4||580.2||580.4||580.2|5700
1656408300000|2022-06-28 09:25:00|580.4|580|580.4|580|580.4|580|580.4|580|0
1656408330000|2022-06-28 09:25:30|580.2||580.4||580.4||580.2||11028
1656408340000|2022-06-28 09:25:40|580.2||580.4||580.4||580.2||0
1656408350000|2022-06-28 09:25:50|580.2||580.4||580.4||580.2||0
1656408360000|2022-06-28 09:26:00|580.2||580.2||580.2||580.2||0
1656408370000|2022-06-28 09:26:10|580.4||580.4||580.4||580.4||1200
1656408380000|2022-06-28 09:26:20|580.6|580.2|580.6|580.2|580.6|580.2|580.4|580.2|0
1656408390000|2022-06-28 09:26:30|580.4||580.4||580.4||580.4||0
1656408410000|2022-06-28 09:26:50|||||||||965
1656408430000|2022-06-28 09:27:10|580.2|580|580.2|580|580.2|580|580.2|580|1547
1656408440000|2022-06-28 09:27:20|580.4|580.2|580.6|580.2|580.6|580.2|580.4|580.2|4714
1656408510000|2022-06-28 09:28:30|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|3665
1656408520000|2022-06-28 09:28:40|580.6||580.8||580.8||580.6||729
1656408600000|2022-06-28 09:30:00|580.6||580.8||580.8||580.6||0
1656408630000|2022-06-28 09:30:30|580.6|580.2|580.6|580.2|580.6|580.4|580.4|580.2|4486
1656408650000|2022-06-28 09:30:50|580.4|580|580.2|580|580.4|580.2|580.2|580|3499
1656408660000|2022-06-28 09:31:00|580.4||580.4||580.4||580.4||0
1656408710000|2022-06-28 09:31:50|580.6|580.2|580.4|580|580.6|580.2|580.4|580|2242
1656408750000|2022-06-28 09:32:30|580.2||580.2||580.2||580.2||0
1656408760000|2022-06-28 09:32:40|580.4|580.2|580.4|580|580.4|580.2|580.4|580|199
1656408770000|2022-06-28 09:32:50|580.2||580.2||580.2||580.2||0
1656408780000|2022-06-28 09:33:00|580|579.8|580|579.8|580.2|579.8|580|579.8|869
1656408790000|2022-06-28 09:33:10|579.8|579.6|579.8|579.4|580|579.6|579.4|579|37295
1656408800000|2022-06-28 09:33:20|580|579.6|580|579.6|580|579.6|579.6|579.4|6212
1656408810000|2022-06-28 09:33:30|579.8|579.4|579.8|579.6|580|579.6|579.8|579.4|0
1656408820000|2022-06-28 09:33:40|580|579.8|579.8|579.6|580.2|579.8|579.8|579.6|0
1656408830000|2022-06-28 09:33:50|580|579.8|580|579.8|580.2|579.8|580|579.8|0
1656408860000|2022-06-28 09:34:20|579.8|579.6|580|579.6|580|579.6|579.8|579.4|37
1656408870000|2022-06-28 09:34:30|579.8|579.4|579.6|579.2|579.8|579.4|579.6|579.2|1375
1656408880000|2022-06-28 09:34:40|579.4|579|579.4|579|579.6|579.2|579.4|579|0
1656408890000|2022-06-28 09:34:50|579.6|579.2|579.6|579.4|579.6|579.4|579.6|579|2808
1656408900000|2022-06-28 09:35:00|579.8||579.6||579.8||579.6||0
1656408930000|2022-06-28 09:35:30||579.2||579.2||579.2||579.2|779
1656408950000|2022-06-28 09:35:50|579.4||579.6||579.6||579.4||0
1656408970000|2022-06-28 09:36:10|579.4|579|579.4|579|579.4|579|579.4|579|0
1656408980000|2022-06-28 09:36:20|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|0
1656408990000|2022-06-28 09:36:30|579.4|579|579.6|579.2|579.6|579.4|579.4|579|4119
1656409010000|2022-06-28 09:36:50|579.4||579.6||579.6||579.4||0
1656409020000|2022-06-28 09:37:00|579.4|579|579.2|578.8|579.4|579|579.2|578.8|18
1656409030000|2022-06-28 09:37:10|579|578.6|578.8|578.6|579|578.6|578.8|578.4|2316
1656409040000|2022-06-28 09:37:20|||||||||1204
1656409050000|2022-06-28 09:37:30|||||||||84
1656409060000|2022-06-28 09:37:40|578.6|578.4|578.8|578.6|578.8|578.6|578.6|578.4|754
1656409090000|2022-06-28 09:38:10|578.6|578.4|578.6|578.2|578.6|578.4|578.6|578.2|336
1656409110000|2022-06-28 09:38:30|578.4||578.6||578.6||578.4||7483
1656409120000|2022-06-28 09:38:40|578.4|578|578.4|578.2|578.4|578.2|578.4|578|12283
1656409130000|2022-06-28 09:38:50|||||||||5301
1656409140000|2022-06-28 09:39:00|||||||||3425
1656409150000|2022-06-28 09:39:10|578.2|578|578.4|578.2|578.4|578.2|578.2|578|9
1656409160000|2022-06-28 09:39:20|||||||||2035
1656409170000|2022-06-28 09:39:30|578.6|578|578|577.6|578.6|578|578|577.6|4949
1656409180000|2022-06-28 09:39:40|578.2|577.8|578.2|577.8|578.2|577.8|578.2|577.6|8238
1656409190000|2022-06-28 09:39:50||578||578||578||578|0
1656409200000|2022-06-28 09:40:00||577.8||577.8||577.8||577.8|0
1656409210000|2022-06-28 09:40:10|578.4|578|578.8|578.6|578.8|578.6|578.4|577.8|33016
1656409220000|2022-06-28 09:40:20|579|578.8|579|578.8|579|578.8|579|578.8|12595
1656409230000|2022-06-28 09:40:30|578.8|578.6|579|578.6|579|578.6|578.8|578.4|1170
1656409240000|2022-06-28 09:40:40||578.8||578.8||578.8||578.6|7915
1656409250000|2022-06-28 09:40:50||578.6||578.8||578.8||578.6|3490
1656409270000|2022-06-28 09:41:10|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|33
1656409280000|2022-06-28 09:41:20|579|578.8|579|578.8|579|578.8|579|578.6|0
1656409310000|2022-06-28 09:41:50|579.2|579|579.2|579|579.4|579|579.2|579|1478
1656409320000|2022-06-28 09:42:00|579.4|579.2|579.4|579.2|579.4|579.2|579.2|579|4984
1656409330000|2022-06-28 09:42:10|579.2|579|579.8|579.4|579.8|579.4|579.2|579|4374
1656409340000|2022-06-28 09:42:20|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|5
1656409360000|2022-06-28 09:42:40|579.8|579.4|579.6|579.2|579.8|579.4|579.6|579.2|0
1656409390000|2022-06-28 09:43:10|579.4|579|579|578.6|579.4|579.2|579|578.6|5247
1656409410000|2022-06-28 09:43:30|578.8|578.4|578.8|578.4|579|578.6|578.8|578.4|1581
1656409420000|2022-06-28 09:43:40|579|578.6|578.6|578.4|579|578.6|578.6|578.2|763
1656409430000|2022-06-28 09:43:50|578.8||578.8||578.8||578.8||0
1656409440000|2022-06-28 09:44:00|579|578.6|578.8|578.4|579|578.6|578.8|578.4|0
1656409450000|2022-06-28 09:44:10|579|578.6|579|578.6|579|578.6|578.8|578.6|0
1656409460000|2022-06-28 09:44:20|579.2|578.8|579|578.8|579.4|579|579|578.6|0
1656409470000|2022-06-28 09:44:30|579.2||579.2||579.2||579||0
1656409480000|2022-06-28 09:44:40|579||579.2||579.2||579||0
1656409490000|2022-06-28 09:44:50|579||579.2||579.2||579||2500
1656409500000|2022-06-28 09:45:00|579||579||579.2||579||0
1656409510000|2022-06-28 09:45:10|579.2||579||579.2||579||0
1656409550000|2022-06-28 09:45:50|578.8|578.6|578.8|578.6|579|578.8|578.8|578.4|7055
1656409570000|2022-06-28 09:46:10|579|578.8|578.8|578.6|579|578.8|578.8|578.6|668
1656409590000|2022-06-28 09:46:30|579|578.4|578.8|578.4|579|578.4|578.8|578.4|1309
1656409600000|2022-06-28 09:46:40|579|578.6|579|578.6|579|578.6|579|578.6|0
1656409610000|2022-06-28 09:46:50|578.8|578.4|579|578.6|579|578.6|578.8|578.4|0
1656409620000|2022-06-28 09:47:00|578.8|578.8|579|578.6|579|578.8|578.8|578.4|0
1656409630000|2022-06-28 09:47:10|578.8||579||579||578.8||0
1656409640000|2022-06-28 09:47:20|578.8||579||579||578.8||0
1656409660000|2022-06-28 09:47:40|579.2|578.8|579.2|579|579.2|579|579|578.6|0
1656409670000|2022-06-28 09:47:50||578.8||578.8||578.8||578.8|0
1656409680000|2022-06-28 09:48:00|579.4|579|579.6|579.2|579.6|579.2|579.4|579|874
1656409690000|2022-06-28 09:48:10|579.8|579.4|579.6|579.2|579.8|579.4|579.6|579.2|63
1656409700000|2022-06-28 09:48:20|579.8|579.4|579.6|579.2|580|579.6|579.4|579|14327
1656409710000|2022-06-28 09:48:30|579.4||579.6||579.6||579.4||0
1656409720000|2022-06-28 09:48:40|579.4|579|579.4|579|579.4|579|579.4|579|1030
1656409730000|2022-06-28 09:48:50|579.2||579.4||579.4||579.2||749
1656409740000|2022-06-28 09:49:00|579.2||579.2||579.2||579.2||500
1656409750000|2022-06-28 09:49:10|579.4||579.4||579.4||579.4||0
1656409760000|2022-06-28 09:49:20|579.2|579.2|579.2|579|579.4|579.2|579.2|579|75
1656409770000|2022-06-28 09:49:30|579.4||579.4||579.4||579.2||0
1656409780000|2022-06-28 09:49:40|579.2||579.4||579.4||579.2||0
1656409790000|2022-06-28 09:49:50||579.2||579.2||579.2||579|0
1656409800000|2022-06-28 09:50:00|579.6|579|579.6|579.4|579.6|579.4|579.6|579|0
1656409810000|2022-06-28 09:50:10|579.8|579.2|579.8|579.4|579.8|579.4|579.6|579.2|0
1656409820000|2022-06-28 09:50:20|579.6|579.2|579.8|579.6|580|579.6|579.6|579.2|300
1656409830000|2022-06-28 09:50:30|580||580||580||580||0
1656409860000|2022-06-28 09:51:00||579.8||579.6||579.8||579.6|47
1656409870000|2022-06-28 09:51:10|579.8||580||580||579.8||0
1656409880000|2022-06-28 09:51:20||579.8||579.6||579.8||579.6|0
1656409890000|2022-06-28 09:51:30|580.2|579.8|580.4|580|580.4|580.2|580.2|579.6|3488
1656409900000|2022-06-28 09:51:40|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580|0
1656409930000|2022-06-28 09:52:10|580.4|580|580.2|579.6|580.6|580|580.2|579.6|1124
1656409940000|2022-06-28 09:52:20|580|579.8|580|579.6|580.2|579.8|580|579.6|2121
1656409950000|2022-06-28 09:52:30|580.2|579.8|580.2|579.8|580.2|579.8|580|579.6|3011
1656409960000|2022-06-28 09:52:40||579.6||579.8||579.8||579.6|1894
1656409980000|2022-06-28 09:53:00|580|580|580|579.6|580.4|580|580|579.4|18371
1656410000000|2022-06-28 09:53:20|579.8||579.8||579.8||579.8||0
1656410040000|2022-06-28 09:54:00|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|14
1656410070000|2022-06-28 09:54:30|579.4|579.2|579.4|579|579.4|579.2|579.4|578.8|1159
1656410080000|2022-06-28 09:54:40||579.2||579||579.2||579|734
1656410090000|2022-06-28 09:54:50||579.2||579||579.2||579|0
1656410100000|2022-06-28 09:55:00|579.2|578.8|579.2|578.8|579.2|579|579.2|578.8|0
1656410110000|2022-06-28 09:55:10|579|579|579|578.8|579|579|579|578.8|0
1656410120000|2022-06-28 09:55:20|579.2||579.2||579.2||579.2||0
1656410130000|2022-06-28 09:55:30||579||579||579||578.8|1248
1656410140000|2022-06-28 09:55:40|||||||||706
1656410150000|2022-06-28 09:55:50|579.4||579.4||579.4||579.4||184
1656410160000|2022-06-28 09:56:00||579.2||579||579.2||579|0
1656410170000|2022-06-28 09:56:10|579.6|579.2|579.6|579.2|579.6|579.4|579.6|579.2|1545
1656410180000|2022-06-28 09:56:20|579.4|579|579.4|579.2|579.6|579.2|579.4|579|0
1656410190000|2022-06-28 09:56:30|579.2|579|579.2|579|579.2|579|579.2|579|2
1656410220000|2022-06-28 09:57:00|579|578.8|579|578.6|579.2|578.8|578.8|578.6|2494
1656410240000|2022-06-28 09:57:20||578.8||578.6||578.8||578.6|0
1656410250000|2022-06-28 09:57:30|579.2|578.8|579|578.6|579.2|579|579|578.6|4000
1656410270000|2022-06-28 09:57:50|578.8|578.8|579|578.6|579|578.8|578.8|578.6|0
1656410280000|2022-06-28 09:58:00|578.8||578.8||579||578.8||238
1656410290000|2022-06-28 09:58:10|578.6|578.4|578.8|578.6|578.8|578.6|578.6|578.4|20
1656410320000|2022-06-28 09:58:40|579|578.8|579|578.8|579|578.8|579|578.8|419
1656410330000|2022-06-28 09:58:50|579.2|579|579.2|579|579.4|579|579.2|579|13
1656410340000|2022-06-28 09:59:00|579.4|578.8|579.2|578.8|579.4|579|579.2|578.8|0
1656410350000|2022-06-28 09:59:10|579|578.6|579|578.6|579|578.6|579|578.6|0
1656410360000|2022-06-28 09:59:20|579.2|578.8|579|578.8|579.2|579|578.8|578.4|33072
1656410370000|2022-06-28 09:59:30|579.2|579|579.2|578.8|579.2|579|579.2|578.8|3999
1656410380000|2022-06-28 09:59:40||579||578.8||579||578.8|0
1656410390000|2022-06-28 09:59:50|579.4|579|579.2|579|579.4|579|579|578.8|0
1656410400000|2022-06-28 10:00:00||578.8||578.8||578.8||578.8|3
1656410420000|2022-06-28 10:00:20|579|579|579|578.6|579|579|579|578.6|1912
1656410440000|2022-06-28 10:00:40|579.2|578.8|579.2|578.8|579.2|578.8|579|578.6|145
1656410470000|2022-06-28 10:01:10|579|578.6|578.8|578.6|579.2|578.6|578.8|578.6|360
1656410480000|2022-06-28 10:01:20|579||578.8||579||578.8||0
1656410490000|2022-06-28 10:01:30|579||578.8||579||578.8||0
1656410500000|2022-06-28 10:01:40|579|578.8|579|578.6|579|578.8|579|578.6|0
1656410600000|2022-06-28 10:03:20|579.2|578.8|579|578.8|579.2|579|579|578.6|5483
1656410610000|2022-06-28 10:03:30|579.2||579||579.2||579||0
1656410620000|2022-06-28 10:03:40|579.2||579||579.2||579||0
1656410630000|2022-06-28 10:03:50|579.2||579.2||579.2||579||0
1656410640000|2022-06-28 10:04:00|579||579.2||579.2||579||0
1656410650000|2022-06-28 10:04:10||579||578.8||579||578.8|0
1656410660000|2022-06-28 10:04:20|579.4|579|579.2|578.8|579.6|579.2|579.2|578.8|2611
1656410680000|2022-06-28 10:04:40|579||579||579||579||0
1656410690000|2022-06-28 10:04:50|579.2|578.6|579.2|578.8|579.2|578.8|579|578.6|5235
1656410700000|2022-06-28 10:05:00|579||579.2||579.2||579||0
1656410710000|2022-06-28 10:05:10|579.4|579|579.4|579|579.4|579|579.4|578.8|0
1656410760000|2022-06-28 10:06:00|579.2||579.4||579.4||579.2||0
1656410770000|2022-06-28 10:06:10|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|0
1656410810000|2022-06-28 10:06:50|579.4||579.4||579.6||579.4||0
1656410820000|2022-06-28 10:07:00|||||||||2940
1656410830000|2022-06-28 10:07:10||579||579||579||579|7
1656410880000|2022-06-28 10:08:00|||||||||17
1656410900000|2022-06-28 10:08:20|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|307
1656410920000|2022-06-28 10:08:40|579.4||579.6||579.6||579.4||0
1656410930000|2022-06-28 10:08:50|579.4||579.4||579.4||579.4||0
1656410940000|2022-06-28 10:09:00|579.6||579.4||579.6||579.4||0
1656410950000|2022-06-28 10:09:10|579.6|579|579.2|579|579.6|579|579.2|579|660
1656410960000|2022-06-28 10:09:20|579|578.8|579.2|579|579.2|579|579|578.6|10481
1656410990000|2022-06-28 10:09:50|579|578.8|579|578.8|579|578.8|579|578.8|412
1656411000000|2022-06-28 10:10:00|579.2||579||579.2||579||3300
1656411010000|2022-06-28 10:10:10|||||||||777
1656411030000|2022-06-28 10:10:30|579.2||579.2||579.2||579.2||0
1656411050000|2022-06-28 10:10:50|579|579|579.2|578.8|579.2|579|579|578.8|5201
1656411060000|2022-06-28 10:11:00||579||578.8||579||578.8|0
1656411070000|2022-06-28 10:11:10|579|579|579.2|579|579.2|579|579|578.8|0
1656411080000|2022-06-28 10:11:20|579.4||579.4||579.4||579.4||0
1656411100000|2022-06-28 10:11:40|579.2|578.8|579.2|579|579.4|579.2|579.2|578.8|1504
1656411110000|2022-06-28 10:11:50||578.8||579||579||578.8|1105
1656411120000|2022-06-28 10:12:00|579.4|578.8|579.6|579.2|579.6|579.2|579.4|578.8|103
1656411130000|2022-06-28 10:12:10||579.4||579.2||579.4||579.2|0
1656411150000|2022-06-28 10:12:30|||||||||106
1656411170000|2022-06-28 10:12:50|579.8|579.4|579.8|579.4|579.8|579.6|579.8|579.4|2593
1656411190000|2022-06-28 10:13:10|580|579.6|580|579.6|580|579.8|580|579.4|3349
1656411200000|2022-06-28 10:13:20|580.2|579.8|580|579.8|580.2|579.8|580|579.8|0
1656411240000|2022-06-28 10:14:00|580.2||580||580.2||580||0
1656411260000|2022-06-28 10:14:20|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|112
1656411290000|2022-06-28 10:14:50|579.6|579.4|579.6|579.4|579.8|579.4|579.6|579.4|22
1656411300000|2022-06-28 10:15:00|579.8||579.6||579.8||579.6||0
1656411340000|2022-06-28 10:15:40|579.8||579.6||579.8||579.6||0
1656411350000|2022-06-28 10:15:50|579.8||579.8||579.8||579.6||0
1656411360000|2022-06-28 10:16:00|579.6||579.6||579.6||579.6||0
1656411370000|2022-06-28 10:16:10|579.8||579.8||579.8||579.8||0
1656411380000|2022-06-28 10:16:20|580|579.6|580|579.6|580|579.6|580|579.4|0
1656411400000|2022-06-28 10:16:40|||||||||100
1656411410000|2022-06-28 10:16:50|579.8|579.4|579.8|579.4|580|579.4|579.8|579.4|1214
1656411420000|2022-06-28 10:17:00||579.6||579.6||579.6||579.6|0
1656411430000|2022-06-28 10:17:10|580||579.8||580||579.8||0
1656411440000|2022-06-28 10:17:20|580|579.4|579.6|579.4|580|579.4|579.6|579.4|1438
1656411450000|2022-06-28 10:17:30|||||||||1488
1656411460000|2022-06-28 10:17:40|579.8||579.8||579.8||579.6||37
1656411470000|2022-06-28 10:17:50|579.6||579.6||579.8||579.6||0
1656411480000|2022-06-28 10:18:00|579.8||579.6||579.8||579.6||1835
1656411490000|2022-06-28 10:18:10|579.8||579.6||579.8||579.6||0
1656411530000|2022-06-28 10:18:50|579.4|579.2|579.6|579.2|579.6|579.4|579.4|579.2|15
1656411540000|2022-06-28 10:19:00|579.4|579|579|578.6|579.4|579|579|578.6|4371
1656411550000|2022-06-28 10:19:10||578.8||578.6||578.8||578.6|0
1656411570000|2022-06-28 10:19:30|||||||||100
1656411580000|2022-06-28 10:19:40|579.2|578.8|579.2|578.8|579.2|578.8|579|578.8|9963
1656411600000|2022-06-28 10:20:00|579|578.6|578.8|578.6|579|578.6|578.8|578.6|2154
1656411620000|2022-06-28 10:20:20|578.6|578.4|578.4|578.2|578.6|578.4|578.4|578|5202
1656411640000|2022-06-28 10:20:40|578.6||578.6||578.6||578.4||1300
1656411650000|2022-06-28 10:20:50||578.4||578.2||578.4||578.2|0
1656411660000|2022-06-28 10:21:00|||||||||2200
1656411720000|2022-06-28 10:22:00||578.4||578.4||578.4||578.4|0
1656411730000|2022-06-28 10:22:10|578.8|578.6|578.6|578.4|578.8|578.6|578.6|578.4|2217
1656411740000|2022-06-28 10:22:20|578.8||578.8||578.8||578.8||200
1656411750000|2022-06-28 10:22:30|579|578.6|579|578.6|579|578.6|579|578.6|0
1656411770000|2022-06-28 10:22:50|579.2|578.8|579.2|579|579.2|579|579.2|578.6|490
1656411850000|2022-06-28 10:24:10|579.4|578.8|579|578.6|579.4|579|578.8|578.6|9113
1656411860000|2022-06-28 10:24:20|578.8||579||579||578.8||0
1656411880000|2022-06-28 10:24:40|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|5491
1656411890000|2022-06-28 10:24:50||578.6||578.6||578.6||578.4|0
1656411900000|2022-06-28 10:25:00||578.4||578.4||578.4||578.4|0
1656411910000|2022-06-28 10:25:10|578.6||578.8||578.8||578.6||0
1656411920000|2022-06-28 10:25:20|579|578.6|579|578.6|579|578.8|579|578.4|1599
1656411930000|2022-06-28 10:25:30|578.8|578.4|578.8|578.6|578.8|578.6|578.6|578.4|11610
1656411960000|2022-06-28 10:26:00|||||||||122
1656411970000|2022-06-28 10:26:10|||||||||100
1656412000000|2022-06-28 10:26:40|579|578.8|579|578.6|579|578.8|578.8|578.6|2802
1656412020000|2022-06-28 10:27:00||578.8||578.8||578.8||578.6|0
1656412040000|2022-06-28 10:27:20|||||||||1284
1656412060000|2022-06-28 10:27:40|579.2|578.6|579.2|578.8|579.2|579|579.2|578.6|6040
1656412070000|2022-06-28 10:27:50|579||579.2||579.2||579||0
1656412080000|2022-06-28 10:28:00|579||579||579||579||0
1656412090000|2022-06-28 10:28:10|579.2||579.2||579.2||579.2||0
1656412110000|2022-06-28 10:28:30|579|578.6|579|578.6|579|578.6|578.8|578.6|8911
1656412120000|2022-06-28 10:28:40||578.8||578.8||578.8||578.8|0
1656412140000|2022-06-28 10:29:00|579.2||579.2||579.2||579.2||0
1656412150000|2022-06-28 10:29:10|579||579||579||579||0
1656412160000|2022-06-28 10:29:20|579.2||579.2||579.2||579||0
1656412170000|2022-06-28 10:29:30|579||579.2||579.2||579||0
1656412190000|2022-06-28 10:29:50||579||578.8||579||578.8|0
1656412240000|2022-06-28 10:30:40|579||579.2||579.2||579||0
1656412260000|2022-06-28 10:31:00||579||579||579||579|0
1656412270000|2022-06-28 10:31:10|579.4|579.2|579.6|579.2|579.6|579.4|579.4|579|3467
1656412290000|2022-06-28 10:31:30|||||||||150
1656412310000|2022-06-28 10:31:50|579.8|579.4|580|579.6|580|579.6|579.8|579.2|12174
1656412320000|2022-06-28 10:32:00||579.8||579.8||579.8||579.6|3555
1656412330000|2022-06-28 10:32:10|||||||||2148
1656412340000|2022-06-28 10:32:20|580.2||580.2||580.2||580.2||6446
1656412350000|2022-06-28 10:32:30|580||580.2||580.2||580||0
1656412360000|2022-06-28 10:32:40|580.4|580|580.4|580|580.4|580|580.4|580|1872
1656412380000|2022-06-28 10:33:00||580.2||580||580.2||580|0
1656412390000|2022-06-28 10:33:10||580.2||580||580.2||580|0
1656412400000|2022-06-28 10:33:20||580.2||580.2||580.2||580.2|0
1656412410000|2022-06-28 10:33:30|580.6||580.6||580.6||580.6||0
1656412420000|2022-06-28 10:33:40|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.2|0
1656412450000|2022-06-28 10:34:10|580.6|579.6|580|579.6|580.8|579.8|580|579.6|75867
1656412460000|2022-06-28 10:34:20|579.8||580||580||579.8||220
1656412520000|2022-06-28 10:35:20|579.8|579.8|579.8|579.6|580|579.8|579.8|579.6|5048
1656412530000|2022-06-28 10:35:30|580||580||580||580||0
1656412540000|2022-06-28 10:35:40|579.8|579.4|579.8|579.4|580|579.4|579.6|579.4|5809
1656412560000|2022-06-28 10:36:00|579.6||579.8||579.8||579.6||0
1656412620000|2022-06-28 10:37:00||579.6||579.4||579.6||579.4|100
1656412650000|2022-06-28 10:37:30|580|579.6|579.8|579.6|580|579.6|579.8|579.6|3478
1656412660000|2022-06-28 10:37:40|||||||||2369
1656412670000|2022-06-28 10:37:50|579.6|579.4|579.6|579.2|579.6|579.4|579.6|579.2|3286
1656412690000|2022-06-28 10:38:10|579.4||579.4||579.4||579.4||0
1656412700000|2022-06-28 10:38:20|579.2|579|579|578.8|579.2|579|579|578.8|1634
1656412710000|2022-06-28 10:38:30|579.2|578.6|579|578.6|579.2|578.6|579|578.6|1542
1656412720000|2022-06-28 10:38:40|578.8|578.8|579|578.8|579|578.8|578.8|578.8|3134
1656412730000|2022-06-28 10:38:50|579.2|578.6|579.2|578.8|579.2|578.8|579.2|578.6|3168
1656412750000|2022-06-28 10:39:10|579||579.2||579.2||579||0
1656412780000|2022-06-28 10:39:40|579||579.2||579.2||579||0
1656412790000|2022-06-28 10:39:50|579||579.2||579.2||579||0
1656412800000|2022-06-28 10:40:00|579||579.2||579.2||579||0
1656412810000|2022-06-28 10:40:10|579|578.6|579.2|578.8|579.2|579|579|578.6|4929
1656412840000|2022-06-28 10:40:40|579||579.2||579.2||579||0
1656412860000|2022-06-28 10:41:00||579||578.8||579||578.8|2584
1656412890000|2022-06-28 10:41:30|579||579||579||579||4983
1656412900000|2022-06-28 10:41:40|578.8|578.6|579|578.6|579|578.8|578.8|578.6|594
1656412910000|2022-06-28 10:41:50|578.8||578.8||578.8||578.8||0
1656412940000|2022-06-28 10:42:20|579||579||579||579||0
1656412950000|2022-06-28 10:42:30|578.8||578.8||578.8||578.8||0
1656412970000|2022-06-28 10:42:50|579||579||579||579||390
1656412980000|2022-06-28 10:43:00||578.8||578.8||578.8||578.8|0
1656412990000|2022-06-28 10:43:10|579.2||579.2||579.2||579.2||3289
1656413000000|2022-06-28 10:43:20|579||579.2||579.2||579||0
1656413010000|2022-06-28 10:43:30|579.4|579|579.4|579|579.4|579|579.4|579|0
1656413020000|2022-06-28 10:43:40|579.2||579.4||579.4||579.2||0
1656413030000|2022-06-28 10:43:50||579.2||579||579.2||579|500
1656413070000|2022-06-28 10:44:30|579.6|579.2|579.6|579.4|579.6|579.4|579.6|579|5478
1656413140000|2022-06-28 10:45:40||579.2||579.2||579.4||579.2|3198
1656413150000|2022-06-28 10:45:50|579.4||579.6||579.6||579.4||770
1656413160000|2022-06-28 10:46:00||579.4||579.4||579.4||579.4|0
1656413180000|2022-06-28 10:46:20|579.8||579.8||579.8||579.8||4795
1656413190000|2022-06-28 10:46:30|580|579.6|580|579.8|580.2|579.8|580|579.6|5942
1656413250000|2022-06-28 10:47:30|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|3528
1656413260000|2022-06-28 10:47:40|580||580||580||580||0
1656413270000|2022-06-28 10:47:50|579.8||580||580||579.8||412
1656413280000|2022-06-28 10:48:00||579.8||579.8||579.8||579.6|0
1656413310000|2022-06-28 10:48:30||579.6||579.8||579.8||579.6|0
1656413350000|2022-06-28 10:49:10|580.2|580|580.4|580|580.4|580|580.2|580|9205
1656413370000|2022-06-28 10:49:30|580.2|580.2|580.2|580|580.2|580.2|580.2|580|3468
1656413380000|2022-06-28 10:49:40|580.4|579.8|580|579.8|580.4|579.8|580|579.8|487
1656413390000|2022-06-28 10:49:50|580.2||580.2||580.2||580.2||0
1656413450000|2022-06-28 10:50:50|580|580|580.2|579.8|580.2|580|580|579.8|0
1656413460000|2022-06-28 10:51:00||580||579.8||580||579.8|3125
1656413480000|2022-06-28 10:51:20|580||580||580||580||0
1656413490000|2022-06-28 10:51:30|580.2||580.2||580.2||580.2||0
1656413500000|2022-06-28 10:51:40|580||580||580||580||0
1656413510000|2022-06-28 10:51:50|580.2||580||580.2||580||2574
1656413540000|2022-06-28 10:52:20|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|172
1656413560000|2022-06-28 10:52:40|580||580||580||579.8||1223
1656413580000|2022-06-28 10:53:00|579.8||580||580||579.8||0
1656413600000|2022-06-28 10:53:20|580.2|579.8|580.2|579.8|580.2|579.8|580|579.8|0
1656413620000|2022-06-28 10:53:40|580|579.6|579.8|579.6|580|579.6|579.8|579.6|4065
1656413630000|2022-06-28 10:53:50|580||580||580||580||0
1656413650000|2022-06-28 10:54:10|579.8||579.8||579.8||579.8||408
1656413660000|2022-06-28 10:54:20|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.2|12
1656413670000|2022-06-28 10:54:30|579.8|579.6|580|579.6|580|579.6|579.6|579.6|623
1656413700000|2022-06-28 10:55:00|580.2|579.8|580|579.6|580.2|579.8|580|579.6|0
1656413710000|2022-06-28 10:55:10|579.8||579.8||579.8||579.8||0
1656413720000|2022-06-28 10:55:20|580|579.4|579.8|579.4|580|579.4|579.8|579.4|2826
1656413730000|2022-06-28 10:55:30|||||||||200
1656413740000|2022-06-28 10:55:40|579.6||579.8||579.8||579.6||0
1656413770000|2022-06-28 10:56:10|579.6|579.2|579.6|579.4|579.6|579.4|579.4|579.2|1491
1656413790000|2022-06-28 10:56:30|579.8|579.6|579.8|579.4|579.8|579.6|579.8|579.4|200
1656413800000|2022-06-28 10:56:40|579.6||579.8||579.8||579.6||0
1656413820000|2022-06-28 10:57:00|579.6|579.2|579.6|579.4|579.6|579.4|579.6|579.2|81
1656413830000|2022-06-28 10:57:10||579.2||579.2||579.4||579.2|0
1656413850000|2022-06-28 10:57:30||579.4||579.2||579.4||579.2|1191
1656413860000|2022-06-28 10:57:40|579.8|579.4|579.8|579.4|579.8|579.4|579.8|579.4|0
1656413870000|2022-06-28 10:57:50|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|0
1656413890000|2022-06-28 10:58:10|579.4||579.4||579.4||579.4||223
1656413900000|2022-06-28 10:58:20|579.6||579.6||579.6||579.6||0
1656413910000|2022-06-28 10:58:30|579.8|579.4|579.8|579.4|579.8|579.6|579.6|579.4|1005
1656413920000|2022-06-28 10:58:40|579.6||579.8||579.8||579.6||0
1656413930000|2022-06-28 10:58:50|579.6||579.8||579.8||579.6||0
1656413950000|2022-06-28 10:59:10|579.6|579.2|579.4|579.2|579.6|579.4|579.4|579.2|5359
1656413960000|2022-06-28 10:59:20|579.6||579.6||579.6||579.6||0
1656413980000|2022-06-28 10:59:40|579.8|579.4|580|579.6|580|579.6|579.6|579.4|200
1656413990000|2022-06-28 10:59:50|579.8||580||580||579.8||684
1656414000000|2022-06-28 11:00:00|579.8|579.8|580.2|579.8|580.2|579.8|579.8|579.8|4900
1656414010000|2022-06-28 11:00:10|580||580.2||580.2||580||381
1656414040000|2022-06-28 11:00:40|580||580||580||580||300
1656414050000|2022-06-28 11:00:50|580.2||580.2||580.2||580.2||0
1656414060000|2022-06-28 11:01:00|580|580|580.2|579.8|580.2|580|580|579.8|770
1656414070000|2022-06-28 11:01:10|580|579.6|580|579.6|580|579.6|580|579.6|5186
1656414090000|2022-06-28 11:01:30||579.8||579.6||579.8||579.6|0
1656414110000|2022-06-28 11:01:50|579.8||579.8||579.8||579.8||0
1656414140000|2022-06-28 11:02:20|||||||||366
1656414160000|2022-06-28 11:02:40|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.2|1441
1656414170000|2022-06-28 11:02:50|579.8||579.6||579.8||579.6||1722
1656414180000|2022-06-28 11:03:00|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.4|2228
1656414190000|2022-06-28 11:03:10||579.4||579.6||579.6||579.4|0
1656414200000|2022-06-28 11:03:20|579.6|579.4|579.6|579.2|579.6|579.4|579.6|579.2|5232
1656414220000|2022-06-28 11:03:40|579.4||579.6||579.6||579.4||348
1656414230000|2022-06-28 11:03:50||579.4||579.4||579.4||579.4|1000
1656414240000|2022-06-28 11:04:00|579.4|579.2|579.6|579.2|579.6|579.2|579.4|579.2|0
1656414260000|2022-06-28 11:04:20|579.4|579|579.4|579|579.4|579|579.4|579|0
1656414280000|2022-06-28 11:04:40|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|1150
1656414290000|2022-06-28 11:04:50|579.4||579.6||579.6||579.4||0
1656414300000|2022-06-28 11:05:00|579.4||579.4||579.4||579.4||0
1656414310000|2022-06-28 11:05:10|579.6||579.6||579.6||579.6||0
1656414330000|2022-06-28 11:05:30||579.4||579.2||579.4||579.2|0
1656414340000|2022-06-28 11:05:40|579.4||579.4||579.4||579.4||0
1656414350000|2022-06-28 11:05:50|||||||||1216
1656414360000|2022-06-28 11:06:00||579||579||579||579|7
1656414370000|2022-06-28 11:06:10||579.2||579.2||579.2||579|0
1656414390000|2022-06-28 11:06:30||579||579.2||579.2||579|2626
1656414410000|2022-06-28 11:06:50|579.2|579|579.2|579|579.2|579|579.2|579|1515
1656414420000|2022-06-28 11:07:00|579.4|578.8|579.4|579.2|579.4|579.2|579.4|578.8|7174
1656414440000|2022-06-28 11:07:20|||||||||2130
1656414460000|2022-06-28 11:07:40|579.2|579|579.2|579|579.2|579|579.2|579|1200
1656414470000|2022-06-28 11:07:50|579.4||579.4||579.4||579.4||0
1656414480000|2022-06-28 11:08:00|579.2||579.2||579.2||579.2||1108
1656414490000|2022-06-28 11:08:10|579.4||579.4||579.4||579.4||1010
1656414500000|2022-06-28 11:08:20|||||||||261
1656414510000|2022-06-28 11:08:30||579.2||579||579.2||579|200
1656414520000|2022-06-28 11:08:40||579.2||579.2||579.2||579.2|13793
1656414530000|2022-06-28 11:08:50||579||579||579.2||579|500
1656414550000|2022-06-28 11:09:10||579.2||579||579.2||579|673
1656414570000|2022-06-28 11:09:30||579.2||579||579.2||579|200
1656414580000|2022-06-28 11:09:40|579.6|579.2|579.8|579.4|579.8|579.4|579.6|579.2|4483
1656414590000|2022-06-28 11:09:50|580|579.6|580|579.6|580|579.6|580|579.6|80
1656414600000|2022-06-28 11:10:00|579.8||580||580||579.8||104
1656414610000|2022-06-28 11:10:10||579.8||579.6||579.8||579.6|0
1656414630000|2022-06-28 11:10:30||579.8||579.6||579.8||579.6|0
1656414670000|2022-06-28 11:11:10|579.8||579.8||579.8||579.8||0
1656414680000|2022-06-28 11:11:20||579.4||579.4||579.4||579.4|2555
1656414700000|2022-06-28 11:11:40||579.6||579.6||579.6||579.6|0
1656414720000|2022-06-28 11:12:00||579.4||579.4||579.4||579.4|1186
1656414730000|2022-06-28 11:12:10|||||||||19
1656414750000|2022-06-28 11:12:30|580|579.6|580|579.8|580|579.8|580|579.4|6878
1656414780000|2022-06-28 11:13:00|579.8|579.6|579.6|579.2|579.8|579.6|579.6|579.2|3504
1656414800000|2022-06-28 11:13:20|579.8|579.4|580|579.8|580|579.8|579.8|579.4|7312
1656414810000|2022-06-28 11:13:30||579.6||579.6||579.6||579.6|0
1656414820000|2022-06-28 11:13:40||579.8||579.8||579.8||579.8|744
1656414870000|2022-06-28 11:14:30|579.8|579.6|579.8|579.6|580|579.6|579.8|579.6|7
1656414880000|2022-06-28 11:14:40||579.4||579.6||579.6||579.4|0
1656414890000|2022-06-28 11:14:50|579.6|579.4|579.6|579.2|579.6|579.4|579.6|579.2|1783
1656414900000|2022-06-28 11:15:00|579.4|579|579.4|579.2|579.4|579.2|579.4|579|711
1656414910000|2022-06-28 11:15:10||579||579||579||579|1023
1656414920000|2022-06-28 11:15:20||579.2||579||579.2||579|0
1656414970000|2022-06-28 11:16:10||579.2||579.2||579.2||579.2|0
1656414980000|2022-06-28 11:16:20||579||579||579||579|0
1656414990000|2022-06-28 11:16:30||579.2||579.2||579.2||579|0
1656415000000|2022-06-28 11:16:40||579||579||579.2||579|0
1656415010000|2022-06-28 11:16:50||579.2||579.2||579.2||579|0
1656415020000|2022-06-28 11:17:00||579||579.2||579.2||579|0
1656415030000|2022-06-28 11:17:10|||||||||23
1656415040000|2022-06-28 11:17:20|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|2869
1656415050000|2022-06-28 11:17:30|579.4|579.2|579.6|579.4|579.6|579.4|579.4|579.2|378
1656415090000|2022-06-28 11:18:10|579.8|579.6|580.2|579.8|580.2|579.8|579.8|579.6|16179
1656415100000|2022-06-28 11:18:20|580||580.2||580.2||580||2077
1656415110000|2022-06-28 11:18:30|580||580||580||580||0
1656415120000|2022-06-28 11:18:40|580.2||580||580.2||580||0
1656415130000|2022-06-28 11:18:50||579.6||579.6||579.6||579.6|1694
1656415140000|2022-06-28 11:19:00|579.8||579.8||579.8||579.8||0
1656415150000|2022-06-28 11:19:10|||||||||3965
1656415160000|2022-06-28 11:19:20|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|20
1656415170000|2022-06-28 11:19:30|579.4|579.2|579.4|579|579.4|579.2|579.4|579|1389
1656415180000|2022-06-28 11:19:40||579.2||579.2||579.2||579.2|150
1656415190000|2022-06-28 11:19:50|579.6||579.6||579.6||579.6||364
1656415200000|2022-06-28 11:20:00|579.4|579.4|579.6|579.2|579.6|579.4|579.4|579.2|749
1656415220000|2022-06-28 11:20:20|579.4||579.4||579.4||579.4||0
1656415230000|2022-06-28 11:20:30|579.6||579.4||579.6||579.4||1452
1656415250000|2022-06-28 11:20:50|579.2|579|579.2|579|579.2|579|579.2|579|219
1656415260000|2022-06-28 11:21:00|579.4||579.4||579.4||579.4||0
1656415270000|2022-06-28 11:21:10|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|1125
1656415280000|2022-06-28 11:21:20|579.4|579|579.4|579|579.4|579|579.4|579|0
1656415350000|2022-06-28 11:22:30||579.2||579||579.2||579|0
1656415380000|2022-06-28 11:23:00|579.6|579.2|579.6|579.2|579.6|579.2|579.4|579|0
1656415390000|2022-06-28 11:23:10|579.4|579|579.4|579|579.4|579|579.4|579|0
1656415410000|2022-06-28 11:23:30|579.6|579.2|579.6|579.4|579.6|579.4|579.6|579|0
1656415430000|2022-06-28 11:23:50|579.8||579.8||579.8||579.6||0
1656415440000|2022-06-28 11:24:00|580|579.6|580|579.8|580|579.8|580|579.4|4201
1656415450000|2022-06-28 11:24:10|580.2||580.2||580.2||580.2||1814
1656415470000|2022-06-28 11:24:30|580||580.2||580.2||580||0
1656415490000|2022-06-28 11:24:50|580|579.6|580|579.6|580|579.6|580|579.6|3955
1656415500000|2022-06-28 11:25:00|579.8||579.8||580||579.8||2309
1656415510000|2022-06-28 11:25:10|580||580||580||580||0
1656415520000|2022-06-28 11:25:20|579.8||579.8||579.8||579.8||6
1656415530000|2022-06-28 11:25:30|580||580||580||580||1729
1656415540000|2022-06-28 11:25:40|579.8||579.8||579.8||579.8||0
1656415560000|2022-06-28 11:26:00|579.6|579.4|579.8|579.6|579.8|579.6|579.6|579.2|8
1656415580000|2022-06-28 11:26:20|579.6|579.4|579.8|579.6|579.8|579.6|579.6|579.4|0
1656415600000|2022-06-28 11:26:40|579.6|579.4|579.8|579.6|579.8|579.6|579.6|579.4|0
1656415610000|2022-06-28 11:26:50|579.6|579.4|579.6|579.4|579.8|579.6|579.6|579.4|1731
1656415620000|2022-06-28 11:27:00|579.8||579.6||579.8||579.6||0
1656415630000|2022-06-28 11:27:10|579.8||579.8||579.8||579.8||0
1656415640000|2022-06-28 11:27:20|579.6|579.2|579.8|579.6|579.8|579.6|579.4|579|3952
1656415650000|2022-06-28 11:27:30||579.4||579.4||579.4||579.4|1881
1656415670000|2022-06-28 11:27:50|579.6||579.8||579.8||579.6||0
1656415680000|2022-06-28 11:28:00||579.6||579.4||579.6||579.4|0
1656415690000|2022-06-28 11:28:10||579.6||579.6||579.6||579.6|0
1656415710000|2022-06-28 11:28:30|580|579.8|580.2|579.8|580.2|579.8|580|579.8|3786
1656415730000|2022-06-28 11:28:50||580||580||580||579.8|0
1656415740000|2022-06-28 11:29:00|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580|3918
1656415750000|2022-06-28 11:29:10|||||||||50
1656415760000|2022-06-28 11:29:20|||||||||8
1656415790000|2022-06-28 11:29:50|580.6|580.4|580.8|580.4|580.8|580.4|580.6|580.4|2171
1656415810000|2022-06-28 11:30:10|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580.2|0
1656415830000|2022-06-28 11:30:30|580.4|580.4|580.6|580.4|580.6|580.4|580.4|580|15653
1656415840000|2022-06-28 11:30:40|580.8||580.8||580.8||580.8||1588
1656415850000|2022-06-28 11:30:50|580.6|580.2|580.6|580.2|580.6|580.2|580.4|580.2|2193
1656415860000|2022-06-28 11:31:00|||||||||677
1656415880000|2022-06-28 11:31:20|580.4||580.6||580.6||580.4||0
1656415890000|2022-06-28 11:31:30|580.4||580.4||580.4||580.4||0
1656415900000|2022-06-28 11:31:40|580.6||580.6||580.6||580.4||0
1656415910000|2022-06-28 11:31:50|580.4||580.6||580.6||580.4||0
1656415930000|2022-06-28 11:32:10|580.4||580.6||580.6||580.4||0
1656415940000|2022-06-28 11:32:20|580.4||580.6||580.6||580.4||0
1656415950000|2022-06-28 11:32:30|580.4||580.6||580.6||580.4||0
1656415960000|2022-06-28 11:32:40||580.4||580.2||580.4||580.2|0
1656415980000|2022-06-28 11:33:00|580.4||580.4||580.4||580.4||0
1656415990000|2022-06-28 11:33:10|580.2|580|580.2|580|580.2|580|580.2|579.8|3379
1656416150000|2022-06-28 11:35:50|||||||||3
1656416280000|2022-06-28 11:38:00|||||||||3890
1656416310000|2022-06-28 11:38:30|||||||||10
1656416320000|2022-06-28 11:38:40|||||||||458
1656416340000|2022-06-28 11:39:00|580|579.8|580.2|579.8|580.2|579.8|580|579.8|1156
1656416370000|2022-06-28 11:39:30|580|579.6|580|579.6|580|579.6|579.8|579.6|29466
1656416380000|2022-06-28 11:39:40|579.8|579.4|579.8|579.4|579.8|579.4|579.8|579.4|2715
1656416390000|2022-06-28 11:39:50|579.6|579.2|579.6|579.4|579.8|579.4|579.4|579.2|883
1656416400000|2022-06-28 11:40:00|||||||||1458
1656416460000|2022-06-28 11:41:00|579.8|579.2|579.4|579.2|579.8|579.2|579.4|579.2|4695
1656416470000|2022-06-28 11:41:10|579.6||579.6||579.6||579.6||0
1656416480000|2022-06-28 11:41:20|579.8|579.4|579.8|579.4|579.8|579.4|579.8|579.4|0
1656416490000|2022-06-28 11:41:30|579.6|579.2|579.6|579.2|579.6|579.2|579.4|579.2|0
1656416500000|2022-06-28 11:41:40|579.4||579.6||579.6||579.4||1000
1656416520000|2022-06-28 11:42:00|579.4||579.4||579.6||579.4||0
1656416550000|2022-06-28 11:42:30|||||||||2091
1656416580000|2022-06-28 11:43:00|579.6|579.4|579.6|579.2|579.6|579.4|579.6|579.2|76
1656416590000|2022-06-28 11:43:10||579.4||579.4||579.4||579.4|0
1656416600000|2022-06-28 11:43:20|579.8||579.8||579.8||579.8||1773
1656416610000|2022-06-28 11:43:30|579.6||579.6||579.8||579.6||720
1656416670000|2022-06-28 11:44:30|||||||||83
1656416690000|2022-06-28 11:44:50|||||||||1429
1656416700000|2022-06-28 11:45:00|579.8||579.6||579.8||579.6||0
1656416770000|2022-06-28 11:46:10|579.4|579.2|579.2|579|579.6|579.2|579.2|579|7757
1656416820000|2022-06-28 11:47:00|579.4|579.2|579.6|579.2|579.6|579.2|579.4|579.2|110
1656416830000|2022-06-28 11:47:10|579.4||579.6||579.6||579.4||0
1656416850000|2022-06-28 11:47:30|579.4|579|579.2|579|579.4|579.2|579.2|579|4
1656416890000|2022-06-28 11:48:10|579.4||579.4||579.4||579.4||300
1656416900000|2022-06-28 11:48:20|579.2||579.4||579.4||579.2||0
1656416920000|2022-06-28 11:48:40||579.2||579.2||579.2||579.2|0
1656416930000|2022-06-28 11:48:50|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|1905
1656416940000|2022-06-28 11:49:00|||||||||936
1656416960000|2022-06-28 11:49:20|||||||||1400
1656416990000|2022-06-28 11:49:50|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|52
1656417000000|2022-06-28 11:50:00|579.2|579|579.4|579|579.4|579|579.2|579|1167
1656417020000|2022-06-28 11:50:20|579.2||579.2||579.2||579.2||378
1656417040000|2022-06-28 11:50:40|||||||||3771
1656417060000|2022-06-28 11:51:00|||||||||358
1656417070000|2022-06-28 11:51:10|579.4||579.4||579.4||579.4||2149
1656417080000|2022-06-28 11:51:20|579.2||579.2||579.2||579.2||0
1656417100000|2022-06-28 11:51:40|579.4||579.2||579.4||579.2||800
1656417110000|2022-06-28 11:51:50|579.4||579.2||579.4||579.2||0
1656417130000|2022-06-28 11:52:10|579|578.8|579|578.6|579|578.8|579|578.6|0
1656417140000|2022-06-28 11:52:20||578.8||578.8||578.8||578.8|0
1656417160000|2022-06-28 11:52:40||578.6||578.6||578.6||578.6|0
1656417200000|2022-06-28 11:53:20|578.8||578.8||578.8||578.8||0
1656417220000|2022-06-28 11:53:40|578.6|578.4|578.6|578.4|578.6|578.4|578.6|578.2|3702
1656417230000|2022-06-28 11:53:50|578.8||578.8||578.8||578.8||0
1656417250000|2022-06-28 11:54:10|578.6||578.8||578.8||578.6||0
1656417260000|2022-06-28 11:54:20|578.6||578.6||578.8||578.6||0
1656417270000|2022-06-28 11:54:30|578.8|578.6|578.8|578.4|578.8|578.6|578.8|578.4|4205
1656417290000|2022-06-28 11:54:50|578.6|578.2|578.6|578.2|578.8|578.2|578.6|578.2|7803
1656417300000|2022-06-28 11:55:00|578.4|578|578.4|578|578.4|578|578.4|578|3337
1656417310000|2022-06-28 11:55:10|578.2|577.8|578.2|577.8|578.2|577.8|578.2|577.8|1167
1656417320000|2022-06-28 11:55:20|578||578||578||578||0
1656417340000|2022-06-28 11:55:40|577.8|577.6|578|577.6|578|577.8|577.8|577.4|3278
1656417350000|2022-06-28 11:55:50|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.4|0
1656417360000|2022-06-28 11:56:00|578|577.6|578|577.6|578.2|578|577.8|577.4|11065
1656417370000|2022-06-28 11:56:10|577.8|577.8|578|577.6|578|577.8|577.8|577.6|1241
1656417380000|2022-06-28 11:56:20|577.8|577.4|577.6|577.2|577.8|577.6|577.4|577.2|9654
1656417390000|2022-06-28 11:56:30||577.4||577.2||577.4||577.2|0
1656417430000|2022-06-28 11:57:10|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.2|2867
1656417440000|2022-06-28 11:57:20|578|577.6|577.8|577.4|578|577.8|577.8|577.4|9910
1656417460000|2022-06-28 11:57:40|577.6|577.2|577.6|577.2|577.6|577.4|577.6|577.2|3156
1656417530000|2022-06-28 11:58:50||577.4||577.2||577.4||577.2|2304
1656417560000|2022-06-28 11:59:20|577.8|577.4|577.8|577.6|578|577.6|577.6|577.2|39848
1656417590000|2022-06-28 11:59:50|578|577.8|578|577.6|578|577.8|577.8|577.6|8632
1656417610000|2022-06-28 12:00:10||577.8||577.6||577.8||577.6|3380
1656417660000|2022-06-28 12:01:00|577.8||577.8||578||577.8||0
1656417670000|2022-06-28 12:01:10|578||578||578||577.8||76
1656417680000|2022-06-28 12:01:20|578.2|577.8|578.2|577.8|578.2|578|578.2|577.6|7187
1656417700000|2022-06-28 12:01:40|578.4|578|578.4|578|578.4|578.2|578.4|578|6384
1656417710000|2022-06-28 12:01:50||578.2||578||578.2||578|836
1656417720000|2022-06-28 12:02:00|578.6|578.2|578.6|578.2|578.6|578.4|578.6|578|6042
1656417730000|2022-06-28 12:02:10||578.4||578.2||578.4||578.2|2544
1656417740000|2022-06-28 12:02:20||578.4||578.2||578.4||578.2|836
1656417750000|2022-06-28 12:02:30|578.4|578.4|578.6|578.2|578.6|578.4|578.4|578.2|2944
1656417760000|2022-06-28 12:02:40||578.4||578.2||578.4||578.2|0
1656417790000|2022-06-28 12:03:10||578.4||578.2||578.4||578.2|2000
1656417800000|2022-06-28 12:03:20|578.8|578.4|578.8|578.4|578.8|578.4|578.6|578.4|3936
1656417810000|2022-06-28 12:03:30|579|578.6|579.2|578.8|579.2|578.8|579|578.6|0
1656417830000|2022-06-28 12:03:50||579||579||579||579|0
1656417840000|2022-06-28 12:04:00|579.4|578.8|579.6|579.2|579.6|579.2|579.4|578.8|349
1656417850000|2022-06-28 12:04:10|579.4||579.4||579.4||579.4||0
1656417860000|2022-06-28 12:04:20|579.6|579|579.4|579.2|579.6|579.2|579.2|579|7249
1656417870000|2022-06-28 12:04:30|579.6||579.6||579.6||579.4||0
1656417880000|2022-06-28 12:04:40|579.8|579.4|579.8|579.4|579.8|579.4|579.6|579.4|2408
1656417890000|2022-06-28 12:04:50|579.6|579.2|579.6|579.2|579.6|579.2|579.4|579.2|8370
1656417900000|2022-06-28 12:05:00|579.4||579.4||579.4||579.4||0
1656417990000|2022-06-28 12:06:30|579.6|579.4|579.8|579.4|579.8|579.4|579.6|579.4|1802
1656418010000|2022-06-28 12:06:50|||||||||2132
1656418020000|2022-06-28 12:07:00|||||||||2079
1656418050000|2022-06-28 12:07:30|||||||||4634
1656418080000|2022-06-28 12:08:00|579.6||579.8||579.8||579.6||0
1656418100000|2022-06-28 12:08:20|579.6||579.6||579.6||579.6||0
1656418110000|2022-06-28 12:08:30|579.4|579.2|579.6|579.2|579.6|579.2|579.4|579.2|7851
1656418130000|2022-06-28 12:08:50|579.4|579|579.2|579|579.4|579|579.2|579|2350
1656418140000|2022-06-28 12:09:00|579.4|578.8|579|578.6|579.4|578.8|579|578.6|8793
1656418150000|2022-06-28 12:09:10|578.8||578.8||578.8||578.8||1770
1656418160000|2022-06-28 12:09:20||578.4||578.6||578.6||578.4|1995
1656418180000|2022-06-28 12:09:40|578.6|578.4|578.6|578.2|578.6|578.4|578.6|578.2|7139
1656418190000|2022-06-28 12:09:50|578.8|578.4|578.2|578|578.8|578.4|578.2|578|22184
1656418200000|2022-06-28 12:10:00|578.4||578.4||578.4||578.2||1278
1656418210000|2022-06-28 12:10:10|578.2||578.4||578.4||578.2||3636
1656418220000|2022-06-28 12:10:20|578.2||578.4||578.4||578.2||0
1656418240000|2022-06-28 12:10:40|578.2|577.8|578.2|577.8|578.4|577.8|578.2|577.8|1437
1656418270000|2022-06-28 12:11:10|578|577.6|578|577.8|578.2|577.8|578|577.6|3629
1656418290000|2022-06-28 12:11:30|577.8|577.6|577.6|577.4|577.8|577.6|577.6|577.4|1378
1656418310000|2022-06-28 12:11:50|577.8|577.6|578|577.6|578|577.6|577.8|577.6|7553
1656418320000|2022-06-28 12:12:00|578.2|577.8|578|577.8|578.2|577.8|578|577.6|9182
1656418330000|2022-06-28 12:12:10|578.2||578||578.2||578||0
1656418350000|2022-06-28 12:12:30|578.2||578.2||578.2||578||91
1656418360000|2022-06-28 12:12:40|578||578.2||578.2||578||0
1656418370000|2022-06-28 12:12:50|578||578||578||578||0
1656418390000|2022-06-28 12:13:10|578.4|577.6|578.6|578.4|578.6|578.4|578.4|577.6|24192
1656418400000|2022-06-28 12:13:20|578.8|578.6|578.6|578.4|579|578.6|578.6|578.4|24851
1656418410000|2022-06-28 12:13:30|578.4|578.2|578.6|578.2|578.6|578.2|578.4|578.2|3322
1656418440000|2022-06-28 12:14:00||578.4||578.2||578.4||578.2|0
1656418460000|2022-06-28 12:14:20|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.2|1744
1656418470000|2022-06-28 12:14:30|578.6||578.6||578.6||578.6||0
1656418480000|2022-06-28 12:14:40|579|578.8|579.2|579|579.2|579|579|578.8|34422
1656418490000|2022-06-28 12:14:50|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|5045
1656418500000|2022-06-28 12:15:00|579.8|579.4|579|578.8|579.8|579.4|579|578.8|22129
1656418510000|2022-06-28 12:15:10|||||||||2081
1656418520000|2022-06-28 12:15:20|579.2|578.6|578.8|578.4|579.2|578.6|578.6|578.2|39527
1656418530000|2022-06-28 12:15:30|||||||||2083
1656418540000|2022-06-28 12:15:40|578.6|578.2|578.4|578.2|578.6|578.2|578.4|578.2|2603
1656418550000|2022-06-28 12:15:50|578.6|578.4|578.6|578.2|578.6|578.4|578.6|578.2|6226
1656418560000|2022-06-28 12:16:00|578.4||578.4||578.4||578.4||8140
1656418570000|2022-06-28 12:16:10|578.6||578.4||578.6||578.4||0
1656418580000|2022-06-28 12:16:20|578.2|578|578.4|578|578.4|578|578.2|577.8|3047
1656418590000|2022-06-28 12:16:30|578.2||578.2||578.2||578.2||0
1656418600000|2022-06-28 12:16:40|578.4||578.4||578.4||578.4||0
1656418630000|2022-06-28 12:17:10|578.2||578.2||578.4||578.2||0
1656418650000|2022-06-28 12:17:30|578.4|578.2|578.4|578|578.4|578.2|578.4|578|3285
1656418660000|2022-06-28 12:17:40||578.2||578||578.2||578|0
1656418670000|2022-06-28 12:17:50||578.2||578||578.2||578|0
1656418680000|2022-06-28 12:18:00|578.2||578.4||578.4||578.2||0
1656418720000|2022-06-28 12:18:40||578.2||578||578.2||578|3485
1656418730000|2022-06-28 12:18:50||578.2||578||578.2||578|569
1656418750000|2022-06-28 12:19:10||578.2||578||578.2||578|3134
1656418800000|2022-06-28 12:20:00|578.6|578.2|578.4|578|578.6|578.4|578.4|578|11246
1656418820000|2022-06-28 12:20:20|578.2|577.6|578|577.8|578.2|577.8|578|577.6|18508
1656418850000|2022-06-28 12:20:50|578.2|578|578.4|578|578.4|578|578.2|578|4742
1656418870000|2022-06-28 12:21:10|578.2||578.4||578.4||578.2||0
1656418880000|2022-06-28 12:21:20|578.2|577.8|578.2|577.8|578.2|577.8|578|577.8|1268
1656418910000|2022-06-28 12:21:50|578||578||578||578||1547
1656418920000|2022-06-28 12:22:00|||||||||1216
1656418930000|2022-06-28 12:22:10|577.8|577.6|577.8|577.6|578|577.8|577.8|577.6|2061
1656418940000|2022-06-28 12:22:20|||||||||5000
1656418960000|2022-06-28 12:22:40|578|577.8|578|577.6|578|577.8|578|577.6|350
1656418980000|2022-06-28 12:23:00|577.8||578||578||577.8||0
1656419000000|2022-06-28 12:23:20|577.8||577.8||578||577.8||0
1656419020000|2022-06-28 12:23:40|577.6|577.4|577.8|577.4|577.8|577.4|577.6|577.4|0
1656419050000|2022-06-28 12:24:10|577.6||577.8||577.8||577.6||0
1656419060000|2022-06-28 12:24:20|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|8996
1656419070000|2022-06-28 12:24:30|||||||||150
1656419080000|2022-06-28 12:24:40|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.2|0
1656419090000|2022-06-28 12:24:50|577.6|577.2|577.6|577.4|577.8|577.4|577.6|577.2|2113
1656419120000|2022-06-28 12:25:20|577.8||577.8||577.8||577.6||9287
1656419130000|2022-06-28 12:25:30|577.6||577.6||577.6||577.6||0
1656419140000|2022-06-28 12:25:40|||||||||4255
1656419190000|2022-06-28 12:26:30|577.4|577.2|577.4|577|577.6|577.4|577.2|577|5504
1656419210000|2022-06-28 12:26:50|577.2|577.2|577.4|577.2|577.6|577.2|577.2|577.2|7108
1656419220000|2022-06-28 12:27:00|577.6||577.6||577.6||577.6||380
1656419230000|2022-06-28 12:27:10|||||||||150
1656419240000|2022-06-28 12:27:20||577.4||577.4||577.4||577.2|0
1656419250000|2022-06-28 12:27:30|577.4|577.2|577.4|577|577.4|577.2|577.2|577|4493
1656419320000|2022-06-28 12:28:40||577.2||577.2||577.2||577.2|0
1656419330000|2022-06-28 12:28:50|||||||||2548
1656419340000|2022-06-28 12:29:00||577||577||577||577|1196
1656419360000|2022-06-28 12:29:20|577.2||577.4||577.4||577.2||0
1656419380000|2022-06-28 12:29:40|577.2||577.4||577.4||577.2||0
1656419410000|2022-06-28 12:30:10|577.6|577.2|577.8|577.6|578|577.6|577.6|577.2|14655
1656419420000|2022-06-28 12:30:20|577.6|577.4|577.6|577.2|577.8|577.6|577.6|577.2|1248
1656419430000|2022-06-28 12:30:30|577.4||577.6||577.6||577.4||0
1656419440000|2022-06-28 12:30:40|577.4||577.4||577.4||577.4||0
1656419460000|2022-06-28 12:31:00|577.2|577|577.4|577|577.4|577.2|577.2|577|3785
1656419470000|2022-06-28 12:31:10||577.2||577||577.2||577|0
1656419480000|2022-06-28 12:31:20|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|1205
1656419490000|2022-06-28 12:31:30|577.4||577.4||577.4||577.4||0
1656419500000|2022-06-28 12:31:40||577||577||577||577|0
1656419510000|2022-06-28 12:31:50|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|252
1656419520000|2022-06-28 12:32:00|577.8|577.4|577.6|577.2|577.8|577.4|577.4|577.2|0
1656419530000|2022-06-28 12:32:10|577.4||577.6||577.6||577.4||0
1656419540000|2022-06-28 12:32:20|577.4||577.6||577.6||577.4||0
1656419570000|2022-06-28 12:32:50|577.8|577.4|577.6|577.4|577.8|577.4|577.6|577.4|0
1656419580000|2022-06-28 12:33:00|577.8||577.8||577.8||577.8||0
1656419590000|2022-06-28 12:33:10|577.6||577.6||577.6||577.6||1319
1656419610000|2022-06-28 12:33:30|577.4|577.2|577.4|577.2|577.6|577.4|577.4|577|60
1656419620000|2022-06-28 12:33:40|577.6||577.4||577.6||577.4||0
1656419650000|2022-06-28 12:34:10|577.2|577|577.4|577|577.4|577.2|577.2|577|1269
1656419660000|2022-06-28 12:34:20|577.2|576.8|576.8|576.4|577.2|576.8|576.8|576.4|5162
1656419670000|2022-06-28 12:34:30|576.6||576.8||576.8||576.6||5185
1656419680000|2022-06-28 12:34:40|576.6||576.6||576.6||576.6||0
1656419690000|2022-06-28 12:34:50|||||||||30
1656419700000|2022-06-28 12:35:00|576.8||576.6||576.8||576.6||59
1656419720000|2022-06-28 12:35:20|576.8||576.6||576.8||576.6||0
1656419730000|2022-06-28 12:35:30|576.8||576.8||576.8||576.6||478
1656419750000|2022-06-28 12:35:50|576.6|576.6|576.6|576.4|576.8|576.6|576.6|576.4|15013
1656419760000|2022-06-28 12:36:00|576.8||576.8||576.8||576.8||0
1656419770000|2022-06-28 12:36:10|576.6|576.6|576.8|576.6|577|576.6|576.6|576.6|447
1656419780000|2022-06-28 12:36:20|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.4|1022
1656419790000|2022-06-28 12:36:30|576.8||576.6||576.8||576.6||0
1656419800000|2022-06-28 12:36:40|576.8||576.8||576.8||576.8||0
1656419810000|2022-06-28 12:36:50|576.6||576.6||576.6||576.6||0
1656419820000|2022-06-28 12:37:00|576.8||576.8||576.8||576.6||0
1656419830000|2022-06-28 12:37:10|576.6||576.6||576.6||576.6||1224
1656419850000|2022-06-28 12:37:30|576.4|576.2|576.4|576.2|576.6|576.2|576.4|576.2|2213
1656419870000|2022-06-28 12:37:50|||||||||5326
1656419880000|2022-06-28 12:38:00|576.6||576.6||576.6||576.6||3
1656419890000|2022-06-28 12:38:10|576.8|576.4|576.8|576.4|576.8|576.4|576.6|576.4|414
1656419900000|2022-06-28 12:38:20|576.6||576.6||576.6||576.6||402
1656419910000|2022-06-28 12:38:30|576.8||576.8||576.8||576.6||3410
1656419920000|2022-06-28 12:38:40|576.6||576.6||576.6||576.6||0
1656419930000|2022-06-28 12:38:50|576.8|576.2|576.4|576.2|576.8|576.2|576.4|576.2|72073
1656419940000|2022-06-28 12:39:00|576.6|576.4|577|576.6|577|576.8|576.6|576.2|45108
1656419960000|2022-06-28 12:39:20|577.2|576.8|577.2|576.8|577.2|576.8|577|576.8|14987
1656419990000|2022-06-28 12:39:50||577||577||577||577|1223
1656420000000|2022-06-28 12:40:00|577.4|577.2|577.4|577|577.4|577.2|577.4|577|1260
1656420020000|2022-06-28 12:40:20|577.2||577.2||577.4||577.2||0
1656420030000|2022-06-28 12:40:30|577.4||577.4||577.4||577.4||0
1656420050000|2022-06-28 12:40:50|577.6|577.2|577.6|577.2|577.6|577.2|577.4|577.2|4998
1656420060000|2022-06-28 12:41:00|577.4||577.4||577.4||577.4||3733
1656420130000|2022-06-28 12:42:10|577.2|577|577.4|577|577.4|577|577.2|577|1373
1656420220000|2022-06-28 12:43:40||577.2||577.2||577.2||577.2|0
1656420230000|2022-06-28 12:43:50|577.2|577|577.4|577|577.4|577|577.2|577|1318
1656420240000|2022-06-28 12:44:00|577.2||577.4||577.4||577.2||0
1656420250000|2022-06-28 12:44:10||577.2||577.2||577.2||577.2|0
1656420270000|2022-06-28 12:44:30|577.2|577|577.2|577|577.4|577.2|577.2|577|1164
1656420280000|2022-06-28 12:44:40|577.4||577.4||577.4||577.2||0
1656420290000|2022-06-28 12:44:50|577.2|576.8|576.8|576.4|577.2|576.8|576.8|576.4|5087
1656420300000|2022-06-28 12:45:00||576.6||576.6||576.6||576.4|1000
1656420310000|2022-06-28 12:45:10||576.4||576.6||576.6||576.4|0
1656420320000|2022-06-28 12:45:20|577|576.4|577|576.6|577.2|576.8|577|576.4|4336
1656420340000|2022-06-28 12:45:40|577.2|576.8|577.2|576.8|577.2|576.8|577|576.6|3000
1656420350000|2022-06-28 12:45:50|577||577||577||577||0
1656420360000|2022-06-28 12:46:00||576.6||576.6||576.8||576.6|0
1656420370000|2022-06-28 12:46:10|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|836
1656420390000|2022-06-28 12:46:30|577.4|577|577.4|577|577.4|577|577.4|577|4174
1656420400000|2022-06-28 12:46:40|577.6|577.2|577.6|577.2|577.6|577.2|577.4|577|0
1656420410000|2022-06-28 12:46:50|577.4||577.6||577.6||577.4||0
1656420430000|2022-06-28 12:47:10|577.8|577.4|577.8|577.4|577.8|577.4|577.8|577.4|2372
1656420440000|2022-06-28 12:47:20|577.6||577.6||577.6||577.6||0
1656420460000|2022-06-28 12:47:40|577.8||577.6||577.8||577.6||351
1656420470000|2022-06-28 12:47:50|577.8|577.6|577.8|577.4|577.8|577.6|577.8|577.4|1820
1656420480000|2022-06-28 12:48:00|577.6||577.8||577.8||577.6||0
1656420490000|2022-06-28 12:48:10|577.6||577.6||577.6||577.6||0
1656420510000|2022-06-28 12:48:30|577.8||577.8||577.8||577.8||0
1656420520000|2022-06-28 12:48:40|577.6||577.6||577.6||577.6||0
1656420530000|2022-06-28 12:48:50|577.4|577.2|577.4|577.2|577.4|577.2|577.4|577.2|99
1656420540000|2022-06-28 12:49:00|577.6|577.4|577.8|577.4|577.8|577.4|577.6|577.4|60
1656420550000|2022-06-28 12:49:10|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|0
1656420590000|2022-06-28 12:49:50|577.8|577.4|577.8|577.6|577.8|577.6|577.8|577.4|1302
1656420600000|2022-06-28 12:50:00|577.6|577.4|577.8|577.4|577.8|577.6|577.6|577.4|389
1656420620000|2022-06-28 12:50:20|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|2729
1656420630000|2022-06-28 12:50:30||577.4||577.2||577.4||577.2|0
1656420660000|2022-06-28 12:51:00|577.4|577|577|576.8|577.6|577|577|576.8|8806
1656420670000|2022-06-28 12:51:10|577.2|577|577|576.8|577.2|577|577|576.8|1123
1656420750000|2022-06-28 12:52:30|577.2|577|577.2|577|577.2|577|577.2|577|7453
1656420760000|2022-06-28 12:52:40||576.8||576.8||576.8||576.8|0
1656420790000|2022-06-28 12:53:10|577||577||577||577||0
1656420800000|2022-06-28 12:53:20|577.2||577.2||577.2||577.2||878
1656420810000|2022-06-28 12:53:30|577|577|577.2|577|577.2|577|577|577|4339
1656420830000|2022-06-28 12:53:50|||||||||3720
1656420840000|2022-06-28 12:54:00|||||||||844
1656420850000|2022-06-28 12:54:10||576.8||577||577||576.8|3312
1656420860000|2022-06-28 12:54:20|577|576.8|577|576.8|577|576.8|577|576.8|221
1656420870000|2022-06-28 12:54:30|||||||||521
1656420900000|2022-06-28 12:55:00|||||||||627
1656420920000|2022-06-28 12:55:20|||||||||1513
1656420950000|2022-06-28 12:55:50|||||||||623
1656420970000|2022-06-28 12:56:10|||||||||1000
1656420980000|2022-06-28 12:56:20|576.8|576.6|576.8|576.6|576.8|576.6|576.8|576.6|636
1656420990000|2022-06-28 12:56:30|577||576.8||577||576.8||1856
1656421000000|2022-06-28 12:56:40|577||577||577||576.8||0
1656421010000|2022-06-28 12:56:50||576.8||576.8||576.8||576.8|0
1656421020000|2022-06-28 12:57:00||576.6||576.8||576.8||576.6|0
1656421030000|2022-06-28 12:57:10|577.2||577.2||577.2||577.2||1820
1656421060000|2022-06-28 12:57:40|577||577.2||577.2||577||418
1656421070000|2022-06-28 12:57:50||577||577||577||577|95
1656421080000|2022-06-28 12:58:00||576.8||576.8||576.8||576.8|0
1656421090000|2022-06-28 12:58:10|577||577||577.2||577||0
1656421100000|2022-06-28 12:58:20|||||||||1458
1656421110000|2022-06-28 12:58:30|||||||||110
1656421120000|2022-06-28 12:58:40||576.6||576.6||576.8||576.6|1444
1656421130000|2022-06-28 12:58:50|576.8||576.8||577||576.8||0
1656421140000|2022-06-28 12:59:00|577||577||577||577||0
1656421150000|2022-06-28 12:59:10|576.8||576.8||577||576.8||430
1656421160000|2022-06-28 12:59:20|577||577||577||576.8||0
1656421170000|2022-06-28 12:59:30|576.8||577||577||576.8||0
1656421180000|2022-06-28 12:59:40|576.8||576.8||576.8||576.8||0
1656421190000|2022-06-28 12:59:50|577|576.4|576.8|576.6|577|576.6|576.8|576.4|393
1656421230000|2022-06-28 13:00:30|577|576.8|577|576.8|577|576.8|577|576.8|633
1656421250000|2022-06-28 13:00:50|577.2||577||577.2||577||816
1656421260000|2022-06-28 13:01:00|576.8|576.6|576.8|576.6|577|576.6|576.8|576.6|12784
1656421270000|2022-06-28 13:01:10|577||576.8||577||576.8||449
1656421280000|2022-06-28 13:01:20|||||||||3188
1656421290000|2022-06-28 13:01:30|576.6|576.4|576.4|576.2|576.8|576.4|576.4|576.2|7043
1656421310000|2022-06-28 13:01:50|576.2|576|576.4|576|576.4|576|576.2|575.8|6180
1656421330000|2022-06-28 13:02:10|576.2|575.8|576|575.8|576.2|575.8|576|575.8|3912
1656421340000|2022-06-28 13:02:20|576.2|576|576.4|576|576.4|576|576.2|576|745
1656421350000|2022-06-28 13:02:30|576.2||576.2||576.2||576.2||0
1656421360000|2022-06-28 13:02:40|576.4|575.8|576.2|575.8|576.4|575.8|576.2|575.8|4152
1656421380000|2022-06-28 13:03:00|576.4|576|576.4|576|576.4|576|576.4|576|1588
1656421400000|2022-06-28 13:03:20|576.2||576.2||576.2||576.2||0
1656421410000|2022-06-28 13:03:30|576.4||576.4||576.4||576.4||410
1656421440000|2022-06-28 13:04:00|576.2||576.2||576.2||576.2||0
1656421480000|2022-06-28 13:04:40|576|575.8|576.2|575.8|576.2|575.8|575.8|575.6|7817
1656421490000|2022-06-28 13:04:50|576||576.2||576.2||576||0
1656421500000|2022-06-28 13:05:00|576.4|576|576.4|576|576.4|576|576.4|576|0
1656421510000|2022-06-28 13:05:10|576.2||576.4||576.4||576.2||0
1656421520000|2022-06-28 13:05:20|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|10608
1656421530000|2022-06-28 13:05:30|576.4||576.6||576.6||576.4||0
1656421540000|2022-06-28 13:05:40|576.4||576.4||576.4||576.4||5557
1656421620000|2022-06-28 13:07:00|576.2|576|576.2|576|576.2|576|576.2|576|1470
1656421630000|2022-06-28 13:07:10|||||||||123
1656421640000|2022-06-28 13:07:20|||||||||879
1656421660000|2022-06-28 13:07:40|576.4||576.2||576.4||576.2||123
1656421670000|2022-06-28 13:07:50|576.4||576.2||576.4||576.2||0
1656421680000|2022-06-28 13:08:00|576.4||576.2||576.4||576.2||0
1656421690000|2022-06-28 13:08:10|576|575.8|575.8|575.6|576|575.8|575.8|575.6|3350
1656421700000|2022-06-28 13:08:20|575.6|575.4|575.6|575.2|575.8|575.6|575.4|575|421
1656421730000|2022-06-28 13:08:50|575.4|575.4|575.6|575.2|575.6|575.4|575.4|575.2|0
1656421740000|2022-06-28 13:09:00|575.4|575|575.4|575|575.4|575|575.4|575|1817
1656421770000|2022-06-28 13:09:30|575.2|574.8|575.2|575|575.4|575|575.2|574.8|23630
1656421800000|2022-06-28 13:10:00|575.4|575.2|575.4|575|575.6|575.2|575.4|575|5803
1656421810000|2022-06-28 13:10:10|575.2||575.2||575.2||575.2||4095
1656421830000|2022-06-28 13:10:30|575|574.8|574.8|574.4|575|574.8|574.8|574.4|11387
1656421840000|2022-06-28 13:10:40|575|574.6|574.8|574.6|575|574.6|574.8|574.4|5775
1656421850000|2022-06-28 13:10:50|574.6|574.4|574.6|574.2|574.6|574.4|574.6|574.2|0
1656421870000|2022-06-28 13:11:10|574.4||574.4||574.6||574.4||0
1656421890000|2022-06-28 13:11:30|574.6||574.6||574.6||574.6||0
1656421910000|2022-06-28 13:11:50|574.4|574|574.4|574|574.4|574|574.4|574|0
1656421920000|2022-06-28 13:12:00|574.6|574.2|574.6|574.2|574.6|574.2|574.6|574.2|5417
1656421940000|2022-06-28 13:12:20|574.4||574.4||574.6||574.4||885
1656422000000|2022-06-28 13:13:20|||||||||1090
1656422020000|2022-06-28 13:13:40|574.6|574|574.6|574.4|574.6|574.4|574.6|574|5688
1656422040000|2022-06-28 13:14:00|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|2
1656422060000|2022-06-28 13:14:20|||||||||363
1656422090000|2022-06-28 13:14:50|574.6|574.4|574.6|574.4|574.6|574.4|574.4|574|3944
1656422120000|2022-06-28 13:15:20|574.8||574.8||574.8||574.8||3
1656422130000|2022-06-28 13:15:30|574.6||574.8||574.8||574.6||0
1656422140000|2022-06-28 13:15:40||574.6||574.4||574.6||574.4|2657
1656422170000|2022-06-28 13:16:10|575|574.6|575|574.8|575|574.8|575|574.6|390
1656422190000|2022-06-28 13:16:30|574.8|574.6|575|574.8|575|574.8|574.8|574.6|0
1656422210000|2022-06-28 13:16:50|575.2|575|575.4|575.2|575.4|575.2|575.2|575|23387
1656422220000|2022-06-28 13:17:00|575.6|575.4|575.6|575.4|575.8|575.4|575.6|575.4|1381
1656422230000|2022-06-28 13:17:10|575.8||575.8||575.8||575.8||0
1656422240000|2022-06-28 13:17:20|575.6||575.8||575.8||575.6||10
1656422260000|2022-06-28 13:17:40|575.6||575.6||575.6||575.6||5111
1656422290000|2022-06-28 13:18:10|575.4|575.2|575.4|575|575.4|575.2|575.4|575|1178
1656422340000|2022-06-28 13:19:00|575.6|575.2|575.6|575.2|575.6|575.4|575.6|575|2
1656422350000|2022-06-28 13:19:10||575.4||575.4||575.4||575.2|401
1656422360000|2022-06-28 13:19:20|575.8||575.8||575.8||575.8||0
1656422370000|2022-06-28 13:19:30|575.6||575.6||575.8||575.6||418
1656422380000|2022-06-28 13:19:40|575.8||575.8||575.8||575.8||0
1656422390000|2022-06-28 13:19:50||575.6||575.6||575.6||575.6|0
1656422400000|2022-06-28 13:20:00|576||575.8||576||575.8||0
1656422410000|2022-06-28 13:20:10|576||576||576||576||0
1656422420000|2022-06-28 13:20:20|575.8||576||576||575.8||893
1656422430000|2022-06-28 13:20:30|575.8||575.8||575.8||575.8||143
1656422460000|2022-06-28 13:21:00|576|575.8|576|575.8|576|575.8|576|575.8|1322
1656422470000|2022-06-28 13:21:10|||||||||2000
1656422490000|2022-06-28 13:21:30|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|5077
1656422510000|2022-06-28 13:21:50|575.6|575.4|575.8|575.6|575.8|575.6|575.6|575.4|283
1656422530000|2022-06-28 13:22:10|||||||||642
1656422540000|2022-06-28 13:22:20|||||||||1094
1656422550000|2022-06-28 13:22:30|||||||||1676
1656422560000|2022-06-28 13:22:40|||||||||2261
1656422610000|2022-06-28 13:23:30|575.6|575.4|575.6|575.4|575.8|575.4|575.6|575.4|3476
1656422630000|2022-06-28 13:23:50|||||||||3024
1656422650000|2022-06-28 13:24:10|||||||||2800
1656422670000|2022-06-28 13:24:30|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|6902
1656422690000|2022-06-28 13:24:50|||||||||2715
1656422700000|2022-06-28 13:25:00|575.6|575.4|576|575.6|576|575.6|575.6|575.2|40236
1656422720000|2022-06-28 13:25:20|575.8||575.8||575.8||575.8||5290
1656422740000|2022-06-28 13:25:40||575.4||575.4||575.4||575.4|2130
1656422750000|2022-06-28 13:25:50|575.6||575.6||575.6||575.6||0
1656422780000|2022-06-28 13:26:20|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|4582
1656422800000|2022-06-28 13:26:40|575.2|575|575.2|575|575.2|575|575.2|575|2
1656422840000|2022-06-28 13:27:20|575|574.8|575.2|574.8|575.2|574.8|575|574.8|4789
1656422850000|2022-06-28 13:27:30|575||575||575||575||0
1656422860000|2022-06-28 13:27:40|574.8|574.6|574.8|574.6|574.8|574.6|574.8|574.6|7
1656422870000|2022-06-28 13:27:50||574.4||574.4||574.4||574.4|8113
1656422890000|2022-06-28 13:28:10|575|574.6|575|574.8|575|574.8|575|574.4|2423
1656422910000|2022-06-28 13:28:30|575.2|575|575.2|574.8|575.2|575|575.2|574.8|881
1656422930000|2022-06-28 13:28:50|575||575.2||575.2||575||0
1656422940000|2022-06-28 13:29:00||575||574.8||575||574.8|0
1656422950000|2022-06-28 13:29:10||575||575||575||575|0
1656422960000|2022-06-28 13:29:20|575.4|575.2|575.4|575|575.4|575.2|575.4|575|980
1656422970000|2022-06-28 13:29:30||575.2||575||575.2||575|3500
1656422990000|2022-06-28 13:29:50|575.6|575.2|575.6|575.2|575.6|575.4|575.6|575.2|2399
1656423000000|2022-06-28 13:30:00|575.4|575.4|576.2|576|577|576.8|575.4|575.2|112888
1656423010000|2022-06-28 13:30:10|576|575.8|576|575.6|576.2|575.8|575.8|575.6|9025
1656423020000|2022-06-28 13:30:20|576.2|575.8|576|575.6|576.4|576.2|576|575.6|19895
1656423030000|2022-06-28 13:30:30|575.8|575.4|575.4|575.2|575.8|575.4|575.2|575|9690
1656423040000|2022-06-28 13:30:40|575.6|575|575.6|575.2|575.6|575.4|575.2|575|9132
1656423050000|2022-06-28 13:30:50|575.8|575.4|576|575.6|576|575.8|575.8|575.2|16135
1656423060000|2022-06-28 13:31:00|575.8|575.4|575.8|575.4|575.8|575.6|575.4|575|4401
1656423070000|2022-06-28 13:31:10|576|575.6|576.2|576|576.4|576.2|576|575.4|9558
1656423080000|2022-06-28 13:31:20|576|575.8|576|575.8|576|575.8|576|575.6|362
1656423090000|2022-06-28 13:31:30|575.8|575.6|575.8|575.6|575.8|575.6|575.8|575.6|9
1656423100000|2022-06-28 13:31:40|576||576||576||575.8||4312
1656423120000|2022-06-28 13:32:00|576.2|575.8|577|576.8|577.2|577|576.2|575.6|71692
1656423130000|2022-06-28 13:32:10|577.2|577|577|576.6|577.4|577|577|576.6|12877
1656423140000|2022-06-28 13:32:20|576.8|576.4|577.2|577|577.2|577|576.8|576.4|4027
1656423150000|2022-06-28 13:32:30|577.4|577.2|577.4|577|577.4|577.2|577.4|577|16178
1656423160000|2022-06-28 13:32:40|577.2|576.8|577.4|577|577.4|577|577|576.6|6222
1656423170000|2022-06-28 13:32:50|577.6|577.2|577.8|577.6|577.8|577.6|577.6|577.2|4971
1656423180000|2022-06-28 13:33:00|578|577.4|578.4|578|578.4|578|577.8|577.4|16298
1656423190000|2022-06-28 13:33:10|578.2|578.2|578.4|578|578.4|578.2|578.2|578|17930
1656423200000|2022-06-28 13:33:20|578.2|577.8|578.2|578|578.4|578|578|577.8|13168
1656423210000|2022-06-28 13:33:30|578|577.8|578.2|577.8|578.2|577.8|578|577.8|6
1656423220000|2022-06-28 13:33:40|578|577.6|577.8|577.4|578.2|577.6|577.8|577.4|1342
1656423230000|2022-06-28 13:33:50|577.6|577.2|577.2|576.8|577.8|577.2|577.2|576.8|2264
1656423240000|2022-06-28 13:34:00|577.4|577|577.4|577|577.6|577.2|577.2|576.8|8489
1656423250000|2022-06-28 13:34:10|577.2|576.8|577.2|576.8|577.6|577.2|577.2|576.8|2290
1656423260000|2022-06-28 13:34:20|577.4|577|577.2|577|577.4|577|577.2|576.8|0
1656423270000|2022-06-28 13:34:30|577|576.8|577|576.6|577.2|576.8|577|576.6|7923
1656423280000|2022-06-28 13:34:40|577.2|576.8|577|576.6|577.4|577|577|576.6|1156
1656423290000|2022-06-28 13:34:50|577.2|576.8|577.4|577.2|577.4|577.2|577|576.6|13141
1656423300000|2022-06-28 13:35:00|577.6|577.4|577.2|576.8|577.6|577.4|577.2|576.8|16576
1656423310000|2022-06-28 13:35:10|577.4|577|577.2|577|577.4|577|577.2|576.8|5982
1656423320000|2022-06-28 13:35:20|577.4|577.2|577.4|577|577.4|577.2|577.4|577|453
1656423330000|2022-06-28 13:35:30|577.2|576.8|577.2|577|577.4|577|577.2|576.8|1161
1656423350000|2022-06-28 13:35:50|577|576.8|577.6|577.4|577.6|577.4|576.8|576.6|22926
1656423360000|2022-06-28 13:36:00|577.8|577.2|577.8|577.4|577.8|577.4|577.8|577.2|6795
1656423370000|2022-06-28 13:36:10|577.6||577.8||577.8||577.6||100
1656423380000|2022-06-28 13:36:20|577.6|577.6|577.8|577.4|577.8|577.6|577.6|577.4|515
1656423390000|2022-06-28 13:36:30||577.6||577.4||577.6||577.4|0
1656423400000|2022-06-28 13:36:40||577.6||577.4||577.6||577.4|33
1656423410000|2022-06-28 13:36:50|578|577.6|578.2|577.8|578.2|577.8|578|577.6|2776
1656423420000|2022-06-28 13:37:00|578||578||578.2||578||600
1656423430000|2022-06-28 13:37:10|578.2|578|578.4|578|578.4|578|578.2|578|4422
1656423440000|2022-06-28 13:37:20|578.2||578.4||578.4||578.2||0
1656423450000|2022-06-28 13:37:30|578.2||578.4||578.4||578.2||0
1656423460000|2022-06-28 13:37:40|578.2|577.8|578.2|577.8|578.2|577.8|578|577.8|1777
1656423470000|2022-06-28 13:37:50|578.4|578|578.4|578.2|578.4|578.2|578.4|578|350
1656423480000|2022-06-28 13:38:00|578.6|578.4|579.4|579|579.4|579|578.6|578.4|12380
1656423490000|2022-06-28 13:38:10|579.2|579.2|579.6|579.2|579.6|579.2|579.2|579.2|2103
1656423500000|2022-06-28 13:38:20|579.4|579|579.4|579|579.4|579|579.2|579|2250
1656423510000|2022-06-28 13:38:30|579.6|579.2|579.8|579.4|579.8|579.4|579.6|579.2|7133
1656423520000|2022-06-28 13:38:40|579.6|579.2|579.8|579.4|579.8|579.4|579.4|579.2|0
1656423530000|2022-06-28 13:38:50|580|579.6|580|579.6|580.2|579.6|580|579.6|0
1656423540000|2022-06-28 13:39:00|580.2|579.8|580.4|580|580.4|580|580.2|579.8|350
1656423550000|2022-06-28 13:39:10|580.2|579.8|580.2|579.8|580.4|579.8|580|579.8|4491
1656423560000|2022-06-28 13:39:20|580.4|580|580.2|579.8|580.6|580.2|580.2|579.8|27
1656423580000|2022-06-28 13:39:40||580||579.8||580||579.8|0
1656423590000|2022-06-28 13:39:50|580||580||580||580||0
1656423600000|2022-06-28 13:40:00|580.2|579.6|579.8|579.4|580.2|579.6|579.6|579.2|16461
1656423620000|2022-06-28 13:40:20|579.6|579.2|579.4|579|579.8|579.2|579.2|579|1541
1656423630000|2022-06-28 13:40:30|579.2||579.2||579.4||579.2||0
1656423640000|2022-06-28 13:40:40|579.4||579.4||579.4||579.4||1459
1656423650000|2022-06-28 13:40:50|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|588
1656423660000|2022-06-28 13:41:00|579.4|579|579.2|578.8|579.4|579|579.2|578.8|0
1656423670000|2022-06-28 13:41:10||579||579||579||578.8|0
1656423680000|2022-06-28 13:41:20|579|578.8|579.4|579|579.4|579|579|578.8|1878
1656423690000|2022-06-28 13:41:30|579.2|578.8|579.6|579.4|579.8|579.4|579.2|578.8|1000
1656423700000|2022-06-28 13:41:40|579.8||579.8||580||579.6||0
1656423710000|2022-06-28 13:41:50|580|579.6|580|579.6|580|579.6|579.8|579.6|0
1656423720000|2022-06-28 13:42:00|580.2|579.8|580.6|580.2|580.8|580.4|580.2|579.6|13349
1656423730000|2022-06-28 13:42:10|580.8|580.4|580.8|580.4|580.8|580.4|580.6|580.2|1984
1656423740000|2022-06-28 13:42:20|581|580.6|581.2|580.8|581.2|581|580.8|580.4|68932
1656423750000|2022-06-28 13:42:30|581.4|581|581.4|581|581.6|581.2|581.2|580.8|1351
1656423760000|2022-06-28 13:42:40|581.6||581.4||581.6||581.4||0
1656423790000|2022-06-28 13:43:10|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|2830
1656423810000|2022-06-28 13:43:30|581.4||581.2||581.4||581.2||200
1656423820000|2022-06-28 13:43:40|581.4|581|581.4|580.8|581.4|581|581.2|580.8|4678
1656423830000|2022-06-28 13:43:50|581.2|581|581.4|581|581.4|581|581.2|581|0
1656423840000|2022-06-28 13:44:00|581.2|580.6|581.4|581|581.4|581|580.8|580.6|30000
1656423850000|2022-06-28 13:44:10|581.6|581.2|582.2|581.8|582.2|582|581.6|581.2|12519
1656423860000|2022-06-28 13:44:20|582|582|581.8|581.6|582.2|582|581.8|581.6|8006
1656423880000|2022-06-28 13:44:40|||||||||520
1656423890000|2022-06-28 13:44:50|582|581.8|582.6|582.2|582.8|582.2|582|581.6|20629
1656423900000|2022-06-28 13:45:00|582.8|582.4|582.4|582.2|583|582.6|582.4|582.2|7464
1656423910000|2022-06-28 13:45:10|582.6|582|582.4|582|582.6|582|582.2|582|7259
1656423920000|2022-06-28 13:45:20|582.2|581.8|582.2|582|582.2|582|582.2|581.8|3248
1656423940000|2022-06-28 13:45:40|582.4||582.4||582.4||582.4||353
1656423950000|2022-06-28 13:45:50||582.2||582.2||582.2||582.2|0
1656423960000|2022-06-28 13:46:00|582.2|582|582|581.8|582.2|582|582|581.8|3494
1656423970000|2022-06-28 13:46:10|581.8|581.6|581.6|581.2|581.8|581.6|581.6|581.2|9873
1656423980000|2022-06-28 13:46:20|581.8|581.4|582.2|581.8|582.2|582|581.8|581.2|15381
1656423990000|2022-06-28 13:46:30|582.4|582|582.4|582|582.4|582.2|582.2|582|1130
1656424000000|2022-06-28 13:46:40|582.2||582.4||582.4||582.2||0
1656424010000|2022-06-28 13:46:50|582.2|581.8|582.2|581.8|582.4|581.8|582|581.8|1605
1656424020000|2022-06-28 13:47:00|582.4|582|582.2|581.8|582.4|582.2|582|581.8|12976
1656424040000|2022-06-28 13:47:20||582||581.8||582||581.8|0
1656424060000|2022-06-28 13:47:40|582.4|582|582.4|582.2|582.6|582.4|582.4|582|4744
1656424070000|2022-06-28 13:47:50|582.6|582|582.8|582.4|582.8|582.6|582.2|582|8532
1656424080000|2022-06-28 13:48:00|583|582.6|583|582.6|583|582.8|582.6|582.4|18051
1656424090000|2022-06-28 13:48:10|582.8|582.4|582.6|582.4|583|582.4|582.6|582.4|1236
1656424100000|2022-06-28 13:48:20|582.8|582.6|582.4|582.2|582.8|582.6|582.4|582.2|3673
1656424110000|2022-06-28 13:48:30|582.6|582.4|583.2|582.8|583.2|583|582.6|582.4|22875
1656424120000|2022-06-28 13:48:40|583|582.2|582.2|582|583.2|582.2|582|581.8|198330
1656424130000|2022-06-28 13:48:50|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.2|4302
1656424140000|2022-06-28 13:49:00|582.6|582.4|582.8|582.4|582.8|582.6|582.6|582.4|73186
1656424150000|2022-06-28 13:49:10|582.6|582.6|582.8|582.4|582.8|582.6|582.6|582.4|10026
1656424160000|2022-06-28 13:49:20|582.6||582.8||582.8||582.6||0
1656424170000|2022-06-28 13:49:30|582.6||582.6||582.6||582.6||229819
1656424180000|2022-06-28 13:49:40|582.4|582.2|582.4|582|582.4|582.2|582.4|582|11456
1656424190000|2022-06-28 13:49:50|||||||||243502
1656424200000|2022-06-28 13:50:00|582.6|582.2|583.4|583.2|583.6|583.2|582.6|582.2|66059
1656424210000|2022-06-28 13:50:10|583.6|583.4|583.4|583|583.6|583.4|583.2|583|16260
1656424230000|2022-06-28 13:50:30|583.6|583.2|583.6|583.4|583.6|583.4|583.6|583.2|164
1656424240000|2022-06-28 13:50:40|583.8|583.6|583.6|583.2|584|583.8|583.6|583.2|36214
1656424250000|2022-06-28 13:50:50|583.8|583.4|583.6|583.4|584|583.8|583.4|583.2|13086
1656424260000|2022-06-28 13:51:00|||||||||3160
1656424270000|2022-06-28 13:51:10|583.4|583.2|583.6|583.2|583.6|583.2|583.4|583.2|2326
1656424290000|2022-06-28 13:51:30|583.8|583.4|584.2|583.8|584.6|584.2|583.8|583.4|79234
1656424300000|2022-06-28 13:51:40|584.4|584|584.4|584|584.4|584|584.2|584|2695
1656424310000|2022-06-28 13:51:50||584.2||584||584.2||584|8288
1656424320000|2022-06-28 13:52:00||584.2||584||584.2||584|0
1656424330000|2022-06-28 13:52:10|584.2||584.2||584.2||584.2||5881
1656424350000|2022-06-28 13:52:30|||||||||3261
1656424360000|2022-06-28 13:52:40|584.4|584.2|584.2|583.8|584.4|584.2|584.2|583.8|9905
1656424370000|2022-06-28 13:52:50|584|584|584|583.8|584|584|584|583.8|18956
1656424380000|2022-06-28 13:53:00|583.8|583.6|583.8|583.4|583.8|583.6|583.8|583.4|3235
1656424390000|2022-06-28 13:53:10|584|583.6|584.4|583.8|584.4|583.8|583.8|583.6|8880
1656424400000|2022-06-28 13:53:20|584.2|584|583.8|583.4|584.2|584|583.6|583.2|8352
1656424410000|2022-06-28 13:53:30|584|583.6|584.2|583.8|584.2|584|583.8|583.4|9406
1656424420000|2022-06-28 13:53:40|584|584|584|583.6|584.2|584|584|583.6|15466
1656424430000|2022-06-28 13:53:50||583.8||583.6||583.8||583.6|100
1656424440000|2022-06-28 13:54:00|584.2||584||584.2||584||1983
1656424450000|2022-06-28 13:54:10|583.8|583.4|583.8|583.4|584|583.4|583.8|583.4|2738
1656424460000|2022-06-28 13:54:20|583.6|583.2|583.8|583.4|583.8|583.4|583.4|583.2|17044
1656424510000|2022-06-28 13:55:10|584|583.6|583.8|583.6|584|583.6|583.8|583.6|6766
1656424520000|2022-06-28 13:55:20|583.6|583.4|583.6|583.2|583.6|583.4|583.4|582.8|22737
1656424530000|2022-06-28 13:55:30|583.8|583.4|583.8|583.4|583.8|583.6|583.8|583.4|17103
1656424550000|2022-06-28 13:55:50|583.6|583.2|583.4|583|583.6|583.2|583.4|583|2471
1656424560000|2022-06-28 13:56:00|583.2|582.8|582.8|582.4|583.2|583|582.8|582.4|25388
1656424570000|2022-06-28 13:56:10|582.6|582.2|582.4|582|582.6|582.2|582.4|582|1105
1656424580000|2022-06-28 13:56:20|582.6|582.2|582.6|582.2|582.6|582.4|582.6|582|7280
1656424620000|2022-06-28 13:57:00|582.4|582|582.4|582|582.4|582|582.4|582|4818
1656424630000|2022-06-28 13:57:10|582.6|582.2|582.8|582.4|582.8|582.6|582.6|582.2|35005
1656424640000|2022-06-28 13:57:20|582.6|582.2|582.4|582|582.6|582.4|582.2|582|14171
1656424650000|2022-06-28 13:57:30|582.2|581.8|582.2|581.8|582.4|581.8|582.2|581.8|2143
1656424680000|2022-06-28 13:58:00|582|582|581.8|581.4|582|582|581.8|581.4|4401
1656424710000|2022-06-28 13:58:30|581.6|581.2|581.2|581|581.6|581.4|581.2|580.8|7184
1656424720000|2022-06-28 13:58:40|581.4||581.4||581.4||581.4||3223
1656424730000|2022-06-28 13:58:50|581.6|581.2|582|581.6|582|581.8|581.6|581.2|54003
1656424740000|2022-06-28 13:59:00|582.2|581.8|582.4|582|582.4|582.2|582|581.6|12472
1656424760000|2022-06-28 13:59:20|||||||||227
1656424770000|2022-06-28 13:59:30|||||||||2069
1656424790000|2022-06-28 13:59:50|582.2||582.2||582.2||582.2||0
1656424800000|2022-06-28 14:00:00|582.4|581.8|581.6|581.2|582.4|582|581.4|580.8|44470
1656424810000|2022-06-28 14:00:10|581.8|581.4|582|581.4|582.6|582.2|581.8|581.4|73336
1656424820000|2022-06-28 14:00:20|581.8|581.6|581.8|581.4|582|581.8|581.6|581.4|21120
1656424830000|2022-06-28 14:00:30|582||581.8||582||581.8||300
1656424840000|2022-06-28 14:00:40|581.6|581.2|582|581.6|582|581.8|581.4|581|33729
1656424850000|2022-06-28 14:00:50|581.8|581.8|581.8|581.4|582|581.8|581.8|581.4|11261
1656424860000|2022-06-28 14:01:00|582|581.6|582|581.6|582|581.6|581.8|581.6|2071
1656424870000|2022-06-28 14:01:10|581.8||582||582||581.8||0
1656424880000|2022-06-28 14:01:20|||||||||2070
1656424890000|2022-06-28 14:01:30|581.8|581.4|581.8|581.4|581.8|581.4|581.8|581.4|7526
1656424900000|2022-06-28 14:01:40|582|581.6|581.8|581.4|582|581.6|581.8|581.4|4704
1656424910000|2022-06-28 14:01:50|581.6|581.6|581.8|581.4|581.8|581.6|581.6|581.2|53033
1656424920000|2022-06-28 14:02:00|581.6|581.2|581.2|580.8|581.8|581.2|581.2|580.8|3905
1656424930000|2022-06-28 14:02:10|581|580.6|580.8|580.4|581|580.6|580.8|580.4|3333
1656424940000|2022-06-28 14:02:20|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580.2|0
1656424950000|2022-06-28 14:02:30|580.8|580.4|580.4|580|580.8|580.6|580.2|580|10334
1656424960000|2022-06-28 14:02:40|580.2|579.8|580|579.6|580.2|579.8|580|579.6|10446
1656424980000|2022-06-28 14:03:00|579.8||579.8||579.8||579.8||0
1656424990000|2022-06-28 14:03:10|579.6|579.4|579.4|579|579.6|579.4|579.2|578.8|9117
1656425010000|2022-06-28 14:03:30|579.2|579.2|579|578.6|579.2|579.2|579|578.6|1705
1656425020000|2022-06-28 14:03:40|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1656425030000|2022-06-28 14:03:50|579|578.6|579.2|578.8|579.4|579.2|578.8|578.4|54160
1656425040000|2022-06-28 14:04:00|579|578.6|579|578.6|579.2|578.8|579|578.6|379
1656425050000|2022-06-28 14:04:10|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.6|3163
1656425060000|2022-06-28 14:04:20|579||579||579||579||19497
1656425070000|2022-06-28 14:04:30||578.6||578.6||578.8||578.6|6964
1656425080000|2022-06-28 14:04:40|579.2|578.8|579.2|579|579.2|579|579.2|578.8|3
1656425090000|2022-06-28 14:04:50|579|578.8|579.2|578.8|579.2|579|579|578.8|47
1656425100000|2022-06-28 14:05:00|579||579.2||579.2||579||351
1656425120000|2022-06-28 14:05:20|579|578.6|578.4|578|579|578.8|578.2|577.8|8419
1656425130000|2022-06-28 14:05:30|578.2|577.8|578|577.8|578.2|577.8|578|577.8|0
1656425140000|2022-06-28 14:05:40|577.8|577.6|578.2|577.8|578.2|578|577.8|577.4|19768
1656425160000|2022-06-28 14:06:00|578.4|578|578.2|577.8|578.4|578|578.2|577.8|3445
1656425170000|2022-06-28 14:06:10|578|578|577.6|577.2|578.4|578|577.6|577.2|386
1656425180000|2022-06-28 14:06:20|577.4|577|577.6|577|577.6|577.2|577.2|577|7300
1656425190000|2022-06-28 14:06:30|577.4|576.8|577|576.6|577.6|577|577|576.6|2107
1656425200000|2022-06-28 14:06:40|576.8|576.4|577|576.6|577.2|577|576.8|576.4|25180
1656425210000|2022-06-28 14:06:50|576.8|576.4|577|576.4|577|576.6|576.8|576.4|800
1656425220000|2022-06-28 14:07:00|576.8||576.6||576.8||576.6||0
1656425230000|2022-06-28 14:07:10|576.4|576.2|576.2|575.8|576.4|576.2|576.2|575.8|2666
1656425240000|2022-06-28 14:07:20|576|575.6|575.8|575.2|576|575.6|575.4|575.2|6515
1656425250000|2022-06-28 14:07:30|575.6|575|575.6|575|575.6|575|575.6|575|0
1656425260000|2022-06-28 14:07:40|575.4|575.2|575.4|575.2|575.4|575.2|575.2|575.2|3
1656425270000|2022-06-28 14:07:50|575.6|575.4|575.8|575.6|575.8|575.6|575.6|575.4|25771
1656425280000|2022-06-28 14:08:00|575.6|575.4|575.6|575.2|575.8|575.4|575.6|575.2|3420
1656425290000|2022-06-28 14:08:10|575.8|575.4|575.8|575.4|575.8|575.6|575.8|575.4|10710
1656425310000|2022-06-28 14:08:30|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|108
1656425320000|2022-06-28 14:08:40|||||||||1166
1656425330000|2022-06-28 14:08:50|575.8|575.4|575.6|575.2|575.8|575.4|575.6|575.2|0
1656425350000|2022-06-28 14:09:10|575.8|575.4|576.4|576.2|576.4|576.2|575.8|575.2|27026
1656425360000|2022-06-28 14:09:20|576.6||576.6||576.8||576.6||635
1656425370000|2022-06-28 14:09:30|576.8||576.6||576.8||576.6||0
1656425380000|2022-06-28 14:09:40|576.4|575.8|576.2|575.8|576.6|576.2|576.2|575.8|4730
1656425390000|2022-06-28 14:09:50|576.4|576|576.4|576.2|576.4|576.2|576.4|576|2946
1656425400000|2022-06-28 14:10:00|576.2|576|576.6|576.2|576.8|576.2|576.2|575.8|7218
1656425420000|2022-06-28 14:10:20|576.8||576.8||576.8||576.6||0
1656425430000|2022-06-28 14:10:30|576.6|576.4|577.2|576.8|577.2|577|576.6|576.4|16133
1656425440000|2022-06-28 14:10:40|577.4|577|577.4|577|577.4|577|577.4|577|0
1656425450000|2022-06-28 14:10:50|577.6|577.2|577.6|577|577.6|577.4|577.2|577|12954
1656425460000|2022-06-28 14:11:00|577.4|577.2|577.6|577.2|577.6|577.2|577.4|577.2|358
1656425470000|2022-06-28 14:11:10|577.4|577|577.6|577.2|577.6|577.2|577.4|577|4439
1656425480000|2022-06-28 14:11:20||577.4||577.2||577.4||577.2|1551
1656425490000|2022-06-28 14:11:30|577.8|577.4|577.6|577.4|578|577.6|577.4|577.2|8650
1656425500000|2022-06-28 14:11:40|577.8|577.6|578|577.6|578|577.6|577.8|577.4|4424
1656425510000|2022-06-28 14:11:50|578.2|577.8|578.2|578|578.2|578|578.2|577.8|3808
1656425520000|2022-06-28 14:12:00|578.4|578.2|578.8|578.4|578.8|578.6|578.4|578.2|22852
1656425530000|2022-06-28 14:12:10|579|578.6|579|578.6|579|578.8|579|578.6|1902
1656425540000|2022-06-28 14:12:20|578.8|578.8|579|578.6|579|578.8|578.8|578.6|3420
1656425550000|2022-06-28 14:12:30|578.8|578.4|578.6|578.4|578.8|578.6|578.6|578.4|17832
1656425560000|2022-06-28 14:12:40|578.8|578.6|579.2|578.8|579.2|578.8|578.8|578.6|12469
1656425570000|2022-06-28 14:12:50|579.4|579|579.4|579|579.4|579|579.2|579|3993
1656425580000|2022-06-28 14:13:00||579.2||579||579.2||579|8296
1656425590000|2022-06-28 14:13:10|579.2|578.8|578.6|578.2|579.4|578.8|578.6|578.2|12271
1656425650000|2022-06-28 14:14:10|578.4|578|578.4|578|578.4|578.2|578|577.8|32657
1656425660000|2022-06-28 14:14:20|578.2|578.2|578.2|578|578.2|578.2|578.2|578|4344
1656425680000|2022-06-28 14:14:40|578.4||578.4||578.4||578.2||0
1656425690000|2022-06-28 14:14:50|578.2|577.8|578|577.8|578.2|577.8|578|577.8|3055
1656425700000|2022-06-28 14:15:00|577.8|577.6|578|577.6|578|577.8|577.8|577.6|1070
1656425710000|2022-06-28 14:15:10|577.8||578||578||577.8||283
1656425720000|2022-06-28 14:15:20|577.8|577.4|577.6|577.2|577.8|577.6|577.6|577.2|2148
1656425730000|2022-06-28 14:15:30|577.4|577|577.6|577.2|577.6|577.4|577.4|577|2829
1656425740000|2022-06-28 14:15:40|577.8|577.4|578.2|577.8|578.2|577.8|577.8|577.2|47414
1656425750000|2022-06-28 14:15:50|578.4|578|578.2|577.8|578.4|578|578.2|577.8|0
1656425760000|2022-06-28 14:16:00|578|577.6|577.8|577.6|578|577.6|577.8|577.4|3588
1656425770000|2022-06-28 14:16:10|577.6|577.4|577.4|577.2|577.8|577.6|577.4|577|6806
1656425780000|2022-06-28 14:16:20|577.2|577|577.2|576.8|577.4|577|577.2|576.8|1105
1656425820000|2022-06-28 14:17:00|577||577.2||577.2||577||7296
1656425830000|2022-06-28 14:17:10|577.4|577|577.6|577.2|577.6|577.2|577.4|576.8|9724
1656425840000|2022-06-28 14:17:20|577.8|577.4|577.4|577.2|577.8|577.4|577.4|577.2|3866
1656425850000|2022-06-28 14:17:30|577.6|577.4|577.8|577.4|577.8|577.4|577.6|577.2|2556
1656425860000|2022-06-28 14:17:40|578|577.6|578|577.6|578|577.6|578|577.6|4547
1656425880000|2022-06-28 14:18:00|578.2|577.8|578.4|578.2|578.6|578.2|578.2|577.8|5322
1656425890000|2022-06-28 14:18:10|578.6|578|578.2|578|578.6|578|578.2|578|5508
1656425910000|2022-06-28 14:18:30|578|577.8|578|577.6|578.2|578|577.8|577.6|5309
1656425920000|2022-06-28 14:18:40|578.2|577.8|578|577.8|578.2|577.8|578|577.8|3509
1656425930000|2022-06-28 14:18:50|578.2||578.2||578.2||578.2||10385
1656425950000|2022-06-28 14:19:10|578.4|578|578.4|578|578.4|578.2|578.4|578|7274
1656425970000|2022-06-28 14:19:30|578.2|577.8|578.2|577.8|578.2|577.8|578|577.8|1478
1656425980000|2022-06-28 14:19:40|578|577.6|577.8|577.4|578.2|577.6|577.8|577.4|1468
1656425990000|2022-06-28 14:19:50|577.6|577.6|577.8|577.4|577.8|577.6|577.6|577.4|5770
1656426000000|2022-06-28 14:20:00|577.6||577.6||577.6||577.6||0
1656426020000|2022-06-28 14:20:20|577.8||577.8||577.8||577.8||1808
1656426030000|2022-06-28 14:20:30|578|577.6|577.8|577.4|578|577.6|577.8|577.4|14339
1656426040000|2022-06-28 14:20:40|578|577.6|577.8|577.4|578|577.6|577.6|577.4|30343
1656426050000|2022-06-28 14:20:50|577.6|577.2|577.4|577|577.8|577.4|577.2|576.8|6655
1656426060000|2022-06-28 14:21:00|577.2|576.8|577|576.6|577.2|576.8|577|576.6|3007
1656426070000|2022-06-28 14:21:10|576.8|576.4|576.8|576.4|577|576.4|576.4|576.2|0
1656426090000|2022-06-28 14:21:30|576.6|576|576.4|576.2|576.8|576.2|576.4|576|3850
1656426100000|2022-06-28 14:21:40|576.6|576|576.4|576|576.6|576|576.2|576|5510
1656426120000|2022-06-28 14:22:00|576.6|576.2|576.2|575.8|576.6|576.4|576|575.8|49543
1656426130000|2022-06-28 14:22:10|576|575.6|576|575.8|576.2|576|576|575.6|8559
1656426140000|2022-06-28 14:22:20|575.8|575.6|575.8|575.6|575.8|575.6|575.6|575.4|5090
1656426150000|2022-06-28 14:22:30|576||576||576||576||2582
1656426160000|2022-06-28 14:22:40|||||||||3900
1656426170000|2022-06-28 14:22:50|575.8|575.4|575.8|575.4|575.8|575.6|575.8|575.4|4138
1656426180000|2022-06-28 14:23:00|575.6|575.2|575.6|575.4|575.8|575.4|575.6|575.2|10041
1656426190000|2022-06-28 14:23:10|575.8|575.2|575.6|575.2|575.8|575.2|575.6|575.2|1432
1656426200000|2022-06-28 14:23:20|575.8|575.4|575.6|575.4|575.8|575.6|575.6|575.4|5682
1656426210000|2022-06-28 14:23:30|575.4|575.2|575.6|575.2|575.8|575.4|575.4|575.2|60
1656426220000|2022-06-28 14:23:40|575.4|575|575.4|575|575.4|575|575.4|575|4214
1656426230000|2022-06-28 14:23:50||575.2||575.2||575.2||575.2|0
1656426240000|2022-06-28 14:24:00|575.2|575|575.4|575|575.4|575|575.2|575|0
1656426250000|2022-06-28 14:24:10|575.6|575.2|575.6|575.4|575.6|575.4|575.4|575.2|9259
1656426260000|2022-06-28 14:24:20|575.8|575.2|575.8|575.4|576|575.6|575.8|575.2|17746
1656426270000|2022-06-28 14:24:30|575.6||575.6||575.6||575.6||3916
1656426280000|2022-06-28 14:24:40|575.8|575.6|575.6|575.4|576|575.6|575.6|575.4|1484
1656426290000|2022-06-28 14:24:50|575.8||575.8||575.8||575.8||628
1656426310000|2022-06-28 14:25:10|576|575.6|576|575.6|576|575.8|576|575.4|1361
1656426330000|2022-06-28 14:25:30|576.2|575.8|576.4|576|576.4|576|576.2|575.8|22069
1656426340000|2022-06-28 14:25:40|576.2|576.2|576.6|576.2|576.6|576.4|576.2|576.2|1883
1656426380000|2022-06-28 14:26:20|576.4|576|576.2|576|576.4|576|576.2|576|5997
1656426390000|2022-06-28 14:26:30|576.4|576.2|576.4|576|576.4|576.2|576.2|576|0
1656426400000|2022-06-28 14:26:40|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|352
1656426420000|2022-06-28 14:27:00|576.4|576|576.6|576.2|576.6|576.2|576.4|576|5216
1656426430000|2022-06-28 14:27:10|576.8|576.4|577|576.6|577|576.6|576.8|576.4|6732
1656426450000|2022-06-28 14:27:30|577.2|576.8|577.4|577|577.4|577|577.2|576.8|2966
1656426460000|2022-06-28 14:27:40|577.2|576.8|577.2|576.8|577.2|576.8|577|576.8|6363
1656426480000|2022-06-28 14:28:00|577.4|577|577.2|577|577.4|577|577.2|577|2266
1656426490000|2022-06-28 14:28:10|577|576.8|577.2|576.8|577.2|576.8|577|576.8|2306
1656426500000|2022-06-28 14:28:20|577||577.2||577.2||577||0
1656426510000|2022-06-28 14:28:30|577|577|577.2|576.8|577.2|577|577|576.8|2
1656426530000|2022-06-28 14:28:50|577||577.2||577.2||577||0
1656426540000|2022-06-28 14:29:00|577.4|577|577.4|577|577.4|577|577.4|577|1249
1656426560000|2022-06-28 14:29:20|577.2|576.8|577|576.8|577.4|576.8|577|576.8|19
1656426570000|2022-06-28 14:29:30|577.2|576.6|577|576.6|577.2|576.6|577|576.6|7727
1656426590000|2022-06-28 14:29:50|576.8||577||577||576.8||8730
1656426600000|2022-06-28 14:30:00|576.8|576.4|576.8|576.4|576.8|576.6|576.6|576.2|2753
1656426610000|2022-06-28 14:30:10|576.6|576.2|576.4|576|576.6|576.2|576.2|576|7298
1656426620000|2022-06-28 14:30:20|576.2|576.2|576.4|576.2|576.4|576.2|576.2|576.2|5467
1656426630000|2022-06-28 14:30:30|576.2|576|576.4|576|576.4|576.2|576.2|576|2310
1656426640000|2022-06-28 14:30:40|576.2|576.2|576.4|576|576.4|576.2|576.2|576|8352
1656426650000|2022-06-28 14:30:50|576.2||576.2||576.2||576.2||1207
1656426670000|2022-06-28 14:31:10|576.4|575.8|576.4|576.2|576.4|576.2|576.2|575.8|7889
1656426680000|2022-06-28 14:31:20||576||576.2||576.2||576|729
1656426700000|2022-06-28 14:31:40|576.6|576.4|576.6|576.2|576.6|576.4|576.6|576.2|5054
1656426710000|2022-06-28 14:31:50|576.4||576.4||576.4||576.4||376
1656426720000|2022-06-28 14:32:00|576.2|576|576.2|575.8|576.2|576|576.2|575.8|9
1656426730000|2022-06-28 14:32:10|576|576|576|575.6|576|576|576|575.6|516
1656426740000|2022-06-28 14:32:20|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|0
1656426750000|2022-06-28 14:32:30|576|575.6|575.8|575.6|576|575.8|575.8|575.4|27243
1656426760000|2022-06-28 14:32:40|576||575.8||576||575.8||1398
1656426770000|2022-06-28 14:32:50|575.6|575.4|576|575.8|576|575.8|575.6|575.4|5282
1656426780000|2022-06-28 14:33:00|576.2|575.6|576.2|576|576.2|576|576.2|575.6|10101
1656426790000|2022-06-28 14:33:10||575.8||575.8||575.8||575.8|703
1656426810000|2022-06-28 14:33:30|576|575.6|576|575.6|576|575.6|575.8|575.6|8010
1656426820000|2022-06-28 14:33:40|575.8|575.8|576|575.8|576|575.8|575.8|575.8|6400
1656426830000|2022-06-28 14:33:50|576.2|576|576|575.8|576.2|576|576|575.8|3141
1656426840000|2022-06-28 14:34:00|576.2||576.2||576.2||576||494
1656426850000|2022-06-28 14:34:10|576||576.2||576.2||576||2170
1656426860000|2022-06-28 14:34:20|576|575.6|576|575.6|576.2|575.6|576|575.6|3051
1656426870000|2022-06-28 14:34:30|576.2|575.8|576|575.8|576.2|576|576|575.8|4319
1656426880000|2022-06-28 14:34:40|576.2|575.6|576|575.6|576.2|575.6|576|575.6|1601
1656426890000|2022-06-28 14:34:50|575.8|575.4|575.8|575.4|576|575.4|575.8|575.4|1658
1656426900000|2022-06-28 14:35:00|575.6|575.2|575.4|575.2|575.6|575.2|575.4|575.2|2260
1656426930000|2022-06-28 14:35:30|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|7037
1656426940000|2022-06-28 14:35:40|575.8|575.6|576|575.6|576|575.6|575.8|575.4|11983
1656426950000|2022-06-28 14:35:50|575.8|575.8|576.2|575.8|576.2|575.8|575.8|575.8|2835
1656426960000|2022-06-28 14:36:00|576.4|576|576.4|576.2|576.6|576.2|576.4|575.8|24356
1656426970000|2022-06-28 14:36:10|576.6|576.4|576.4|576.2|576.6|576.4|576.4|576.2|5171
1656426980000|2022-06-28 14:36:20|576.6|576|576.4|576|576.6|576|576.4|576|9056
1656426990000|2022-06-28 14:36:30|576.2|575.8|576.2|575.8|576.2|575.8|576|575.8|1242
1656427000000|2022-06-28 14:36:40|576|575.6|576|575.6|576|575.6|575.8|575.6|2296
1656427010000|2022-06-28 14:36:50||575.4||575.6||575.6||575.4|0
1656427020000|2022-06-28 14:37:00|575.8|575.4|575.8|575.4|575.8|575.6|575.8|575.4|0
1656427030000|2022-06-28 14:37:10|576|575.6|576|575.6|576|575.8|575.8|575.6|2731
1656427040000|2022-06-28 14:37:20|575.8||575.8||575.8||575.8||0
1656427060000|2022-06-28 14:37:40|575.6|575.4|575.8|575.6|575.8|575.6|575.6|575.4|3
1656427070000|2022-06-28 14:37:50|576|575.8|576|575.6|576|575.8|576|575.6|4211
1656427090000|2022-06-28 14:38:10|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|355
1656427100000|2022-06-28 14:38:20|576.4|576|576.4|576.2|576.4|576.2|576.4|576|14337
1656427110000|2022-06-28 14:38:30|||||||||1806
1656427120000|2022-06-28 14:38:40|576.6||576.6||576.6||576.6||7809
1656427130000|2022-06-28 14:38:50||576.4||576.4||576.4||576.4|1240
1656427140000|2022-06-28 14:39:00|576.4|576.2|576.6|576.2|576.6|576.2|576.4|576.2|1351
1656427160000|2022-06-28 14:39:20|576.4||576.4||576.4||576.4||0
1656427170000|2022-06-28 14:39:30|576.6||576.6||576.6||576.4||1743
1656427180000|2022-06-28 14:39:40|576.8|576.4|576.8|576.4|576.8|576.6|576.8|576.2|8951
1656427200000|2022-06-28 14:40:00||576.6||576.6||576.6||576.6|0
1656427210000|2022-06-28 14:40:10|||||||||1441
1656427220000|2022-06-28 14:40:20|576.6|576.4|576.8|576.4|576.8|576.4|576.6|576.4|2476
1656427230000|2022-06-28 14:40:30|576.6|576.2|576.6|576.4|576.8|576.4|576.4|576.2|6383
1656427240000|2022-06-28 14:40:40|576.8|576.6|576.8|576.6|577|576.8|576.8|576.6|8840
1656427250000|2022-06-28 14:40:50|577||576.8||577||576.8||0
1656427260000|2022-06-28 14:41:00|577|576.8|577|576.6|577|576.8|577|576.6|354
1656427270000|2022-06-28 14:41:10|577.2|576.8|577.2|576.8|577.2|577|577.2|576.8|3859
1656427290000|2022-06-28 14:41:30|577|577|577.6|577.2|577.6|577.2|577|576.8|3969
1656427300000|2022-06-28 14:41:40|577.4|577.4|577.4|577.2|577.6|577.4|577.4|577.2|0
1656427310000|2022-06-28 14:41:50|577.2|577|577.2|576.8|577.4|577.2|577|576.8|3752
1656427320000|2022-06-28 14:42:00|577|577|577|576.8|577|577|577|576.8|0
1656427330000|2022-06-28 14:42:10|577.2|576.6|576.6|576.4|577.2|576.6|576.6|576.4|7526
1656427340000|2022-06-28 14:42:20|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|541
1656427350000|2022-06-28 14:42:30|576.2|576|576|575.8|576.4|576|576|575.6|4229
1656427360000|2022-06-28 14:42:40||575.6||575.6||575.6||575.6|0
1656427370000|2022-06-28 14:42:50|576.2|575.8|576.2|575.8|576.2|576|576.2|575.8|8225
1656427410000|2022-06-28 14:43:30||576||576||576||576|12739
1656427420000|2022-06-28 14:43:40|576.4|576.2|576.8|576.4|576.8|576.4|576.4|576.2|6492
1656427430000|2022-06-28 14:43:50|576.6||576.6||576.6||576.6||0
1656427460000|2022-06-28 14:44:20|576.4|576.2|576.8|576.4|576.8|576.4|576.4|576.2|6803
1656427480000|2022-06-28 14:44:40||576.6||576.4||576.6||576.4|1882
1656427490000|2022-06-28 14:44:50||576.6||576.4||576.6||576.4|0
1656427500000|2022-06-28 14:45:00|577|576.6|577|576.6|577|576.8|577|576.6|11645
1656427510000|2022-06-28 14:45:10|577.2|576.8|577|576.6|577.2|576.8|577|576.6|197360
1656427520000|2022-06-28 14:45:20|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|352
1656427530000|2022-06-28 14:45:30|576.6||576.6||576.8||576.6||0
1656427540000|2022-06-28 14:45:40|576.8|576.6|576.8|576.6|577|576.6|576.8|576.4|755
1656427550000|2022-06-28 14:45:50|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.4|252
1656427560000|2022-06-28 14:46:00|576.4|576.2|576.4|576.2|576.6|576.4|576.4|576|7723
1656427570000|2022-06-28 14:46:10|576.2|576|576.2|576|576.4|576|576.2|576|14
1656427590000|2022-06-28 14:46:30|576|575.8|576|575.8|576|575.8|576|575.8|1105
1656427600000|2022-06-28 14:46:40|575.8|575.6|575.8|575.4|576|575.6|575.8|575.4|7806
1656427610000|2022-06-28 14:46:50|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1656427620000|2022-06-28 14:47:00|575.4||575.4||575.4||575.4||0
1656427630000|2022-06-28 14:47:10|575.6|575.4|575.6|575.2|575.6|575.4|575.4|575.2|5715
1656427640000|2022-06-28 14:47:20||575.4||575.2||575.4||575.2|0
1656427650000|2022-06-28 14:47:30|575.4||575.4||575.4||575.4||0
1656427660000|2022-06-28 14:47:40|575.6|575|575.6|575.2|575.6|575.4|575.6|575|2001
1656427670000|2022-06-28 14:47:50|575.4|575|575.4|575|575.4|575|575.2|575|16516
1656427680000|2022-06-28 14:48:00|575.2|574.8|575|574.8|575.4|574.8|575|574.8|57914
1656427690000|2022-06-28 14:48:10|575.2|575|575.2|574.8|575.4|575|575.2|574.8|4716
1656427700000|2022-06-28 14:48:20|575||575||575||575||0
1656427710000|2022-06-28 14:48:30|575.2|575|575|574.8|575.2|575|575|574.8|7412
1656427720000|2022-06-28 14:48:40|575.2|575|575.2|574.8|575.2|575|575.2|574.8|1139
1656427730000|2022-06-28 14:48:50|575.4|575|576|575.8|576.2|576|575.2|575|41953
1656427740000|2022-06-28 14:49:00|576.2||576.2||576.2||576||217498
1656427760000|2022-06-28 14:49:20|576.4|576|576.2|576|576.4|576.2|576.2|575.8|8842
1656427770000|2022-06-28 14:49:30|576.4||576.2||576.4||576.2||800
1656427780000|2022-06-28 14:49:40||575.8||575.8||575.8||575.8|5425
1656427790000|2022-06-28 14:49:50|||||||||2914
1656427800000|2022-06-28 14:50:00|576.4|576|576.2|575.8|576.4|576|576.2|575.8|3585
1656427810000|2022-06-28 14:50:10|576|575.6|576|575.8|576|575.8|576|575.6|5834
1656427820000|2022-06-28 14:50:20|576.2||576||576.2||576||0
1656427830000|2022-06-28 14:50:30|576.2|576|576.2|576|576.2|576|576.2|576|2591
1656427840000|2022-06-28 14:50:40|576.4|575.8|576.4|576|576.4|576|576.4|575.8|8532
1656427850000|2022-06-28 14:50:50|576.2|576.2|576.4|576|576.4|576.2|576.2|576|0
1656427860000|2022-06-28 14:51:00|576.2||576.4||576.4||576.2||0
1656427870000|2022-06-28 14:51:10|576.2||576.2||576.2||576.2||0
1656427880000|2022-06-28 14:51:20|576|575.8|576|575.6|576|575.8|576|575.6|637
1656427890000|2022-06-28 14:51:30||575.4||575.6||575.6||575.4|0
1656427910000|2022-06-28 14:51:50|576.2|575.8|576.2|575.8|576.2|576|576.2|575.8|6310
1656427920000|2022-06-28 14:52:00|576||576||576||576||3570
1656427940000|2022-06-28 14:52:20|575.8|575.6|575.6|575.2|576|575.6|575.6|575.2|3570
1656427950000|2022-06-28 14:52:30|575.8|575.4|576.2|576|576.2|576|575.8|575.4|32129
1656427960000|2022-06-28 14:52:40|576.4||576.4||576.4||576.4||90
1656427980000|2022-06-28 14:53:00|576.2||576.4||576.4||576.2||2420
1656427990000|2022-06-28 14:53:10|||||||||1132
1656428010000|2022-06-28 14:53:30|576.2|575.8|575.8|575.6|576.2|575.8|575.8|575.4|4227
1656428020000|2022-06-28 14:53:40|||||||||2606
1656428040000|2022-06-28 14:54:00|575.6|575.4|575.8|575.4|575.8|575.6|575.6|575.2|9381
1656428060000|2022-06-28 14:54:20|575.6|575.6|575.6|575.4|575.6|575.6|575.6|575.4|1270
1656428070000|2022-06-28 14:54:30|575.8||575.8||575.8||575.8||724
1656428100000|2022-06-28 14:55:00|576|575.6|576|575.6|576|575.6|576|575.6|880
1656428120000|2022-06-28 14:55:20|575.8|575.8|576|575.6|576|575.8|575.8|575.6|5647
1656428130000|2022-06-28 14:55:30||575.8||575.8||575.8||575.6|0
1656428140000|2022-06-28 14:55:40||575.6||575.6||575.6||575.6|0
1656428160000|2022-06-28 14:56:00||575.8||575.8||575.8||575.6|0
1656428170000|2022-06-28 14:56:10|576.2|576|576.2|576|576.2|576|576.2|576|13209
1656428180000|2022-06-28 14:56:20|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|5257
1656428190000|2022-06-28 14:56:30|||||||||1613
1656428200000|2022-06-28 14:56:40|576.2|576|576.4|576|576.4|576.2|576.2|576|2947
1656428210000|2022-06-28 14:56:50|576.6|576.2|576.6|576.4|576.6|576.4|576.6|576|9503
1656428220000|2022-06-28 14:57:00|576.4|576.2|576.6|576.2|576.6|576.2|576.4|576.2|1323
1656428230000|2022-06-28 14:57:10||576.4||576.2||576.4||576.2|3339
1656428240000|2022-06-28 14:57:20|576.4||576.6||576.6||576.4||1121
1656428250000|2022-06-28 14:57:30|576.8|576.4|576.8|576.6|577|576.6|576.8|576.2|7311
1656428260000|2022-06-28 14:57:40|||||||||3797
1656428270000|2022-06-28 14:57:50|576.6|576.4|576.8|576.4|576.8|576.6|576.6|576.4|3615
1656428280000|2022-06-28 14:58:00||576.6||576.6||576.6||576.4|4691
1656428290000|2022-06-28 14:58:10|577|576.4|576.8|576.4|577|576.4|576.6|576.4|7503
1656428300000|2022-06-28 14:58:20|576.6||576.6||576.8||576.6||0
1656428320000|2022-06-28 14:58:40|576.4|576.2|576.6|576.2|576.6|576.4|576.4|576.2|17501
1656428330000|2022-06-28 14:58:50||576.4||576.4||576.4||576.4|3536
1656428340000|2022-06-28 14:59:00|||||||||1071
1656428370000|2022-06-28 14:59:30|576.8|576.6|576.8|576.4|576.8|576.6|576.6|576.4|11281
1656428400000|2022-06-28 15:00:00|576.6||576.6||576.8||576.6||4594
1656428420000|2022-06-28 15:00:20|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576|18078
1656428430000|2022-06-28 15:00:30|576.2|576|576.2|576|576.2|576|576.2|576|523
1656428440000|2022-06-28 15:00:40|576.4|576.2|576.4|576|576.4|576.2|576.4|576|10436
1656428450000|2022-06-28 15:00:50|576.2|576.2|576.4|576.2|576.4|576.2|576.2|576.2|1037
1656428460000|2022-06-28 15:01:00|576.6|576.4|576.6|576.2|576.6|576.4|576.6|576.2|17490
1656428470000|2022-06-28 15:01:10|576.4||576.4||576.6||576.4||30064
1656428480000|2022-06-28 15:01:20|576.6|576|576.4|576|576.6|576|576.2|576|15524
1656428490000|2022-06-28 15:01:30|576.2||576.4||576.4||576.2||4008
1656428500000|2022-06-28 15:01:40|576.2|576.2|576.4|576|576.4|576.2|576.2|576|1345
1656428520000|2022-06-28 15:02:00|576.6|576.2|576.6|576.2|576.6|576.2|576.6|576.2|6214
1656428530000|2022-06-28 15:02:10|576.4||576.4||576.6||576.4||1155
1656428540000|2022-06-28 15:02:20|576.6||576.6||576.6||576.4||3081
1656428550000|2022-06-28 15:02:30|576.4||576.6||576.6||576.4||3843
1656428560000|2022-06-28 15:02:40|576.4||576.6||576.6||576.4||2236
1656428590000|2022-06-28 15:03:10|576.4|576.4|576.8|576.6|576.8|576.6|576.4|576.4|25654
1656428600000|2022-06-28 15:03:20|577||577||577||577||11416
1656428610000|2022-06-28 15:03:30|576.8|576.8|577|576.6|577|576.8|576.8|576.6|5858
1656428630000|2022-06-28 15:03:50|576.8|576.8|577|576.6|577|576.8|576.8|576.6|4761
1656428640000|2022-06-28 15:04:00|576.8|576.8|577|576.6|577|576.8|576.8|576.6|12264
1656428650000|2022-06-28 15:04:10|576.8||576.8||577||576.8||0
1656428660000|2022-06-28 15:04:20|577|576.8|577.2|576.8|577.2|576.8|577|576.8|4665
1656428670000|2022-06-28 15:04:30|577|577|577|576.8|577.2|577|577|576.8|1437
1656428680000|2022-06-28 15:04:40|577.2|576.6|576.8|576.6|577.2|576.8|576.8|576.6|13527
1656428690000|2022-06-28 15:04:50|576.6|576.4|576.6|576.2|576.6|576.4|576.6|576.2|220
1656428700000|2022-06-28 15:05:00|576.8|576.4|576.8|576.4|576.8|576.4|576.8|576.4|0
1656428710000|2022-06-28 15:05:10|576.6|576.2|576.6|576|577|576.4|576.6|576|405
1656428720000|2022-06-28 15:05:20|576.8|576.2|576.6|576|576.8|576.2|576.6|576|0
1656428750000|2022-06-28 15:05:50|576.8|576.2|576.6|576.2|576.8|576.2|576.6|576.2|0
1656428760000|2022-06-28 15:06:00|576.4|576|576.4|576|576.4|576|576.4|576|15
1656428770000|2022-06-28 15:06:10|576.6|576.2|576.6|576|576.6|576.2|576.6|576|0
1656428780000|2022-06-28 15:06:20|576.4|575.8|576.2|575.8|576.4|575.8|576.2|575.8|0
1656428790000|2022-06-28 15:06:30|||||||||3
1656428800000|2022-06-28 15:06:40|576.4|576|576.6|576|576.6|576|576.4|576|1293
1656428810000|2022-06-28 15:06:50|576.4||576.4||576.4||576.4||0
1656428820000|2022-06-28 15:07:00|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|1590
1656428840000|2022-06-28 15:07:20|576.4|576|576.4|576|576.4|576|576.4|576|644
1656428850000|2022-06-28 15:07:30|576.6|575.8|576.6|576|576.6|576|576.6|575.8|0
1656428860000|2022-06-28 15:07:40|576.4|575.8|576.4|576|576.4|576|576.4|575.8|0
1656428870000|2022-06-28 15:07:50|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|1278
1656428890000|2022-06-28 15:08:10|576.4|576|576.4|576|576.4|576|576.4|576|0
1656428900000|2022-06-28 15:08:20|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|729
1656428910000|2022-06-28 15:08:30|576.4|576|575.8|575.4|576.4|576|575.8|575.4|1000
1656428920000|2022-06-28 15:08:40|576|575.6|576|575.6|576|575.6|575.8|575.4|688
1656428940000|2022-06-28 15:09:00|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|521
1656428950000|2022-06-28 15:09:10|575.6|575.2|575.8|575.4|576|575.4|575.6|575|857
1656428960000|2022-06-28 15:09:20|576|575.6|575.8|575.4|576|575.6|575.8|575.2|0
1656428970000|2022-06-28 15:09:30|575.6|575.2|575.2|574.8|575.6|575.2|575.2|574.8|1292
1656428980000|2022-06-28 15:09:40|575.4|574.6|575.2|574.6|575.4|574.6|575.2|574.6|1700
1656429000000|2022-06-28 15:10:00|575.4|574.8|575.4|574.8|575.8|575.2|575.4|574.8|341
1656429010000|2022-06-28 15:10:10||575||575||575||575|0
1656429030000|2022-06-28 15:10:30|||||||||1217
1656429040000|2022-06-28 15:10:40|575.2|574.6|575.2|574.6|575.4|574.8|575.2|574.6|0
1656429050000|2022-06-28 15:10:50|575.4|574.8|575.4|574.8|575.4|574.8|575.4|574.8|0
1656429060000|2022-06-28 15:11:00|575|575|575|574.6|575|575|575|574.6|637
1656429070000|2022-06-28 15:11:10|575.4|574.8|575.2|574.8|575.4|574.8|575.2|574.6|0
1656429080000|2022-06-28 15:11:20|575.4|575|575.6|575|575.6|575|575.4|575|2624
1656429090000|2022-06-28 15:11:30|575.8|575.2|575.6|575.2|575.8|575.4|575.6|575.2|2097
1656429100000|2022-06-28 15:11:40|575.4|575|575.6|575.2|575.6|575.2|575.4|575|458
1656429110000|2022-06-28 15:11:50|575.4|575|575.6|575.2|575.6|575.2|575.4|575|1341
1656429130000|2022-06-28 15:12:10|575.4|575|575.4|575|575.4|575|575.4|575|873
1656429150000|2022-06-28 15:12:30|575.2|574.6|575|574.4|575.2|574.6|575|574.4|729
1656429160000|2022-06-28 15:12:40|574.8|574.6|574.8|574.2|574.8|574.6|574.8|574.2|521
1656429170000|2022-06-28 15:12:50|575|574.4|575|574.4|575|574.4|575|574.4|524
1656429180000|2022-06-28 15:13:00|574.8|574.6|575|574.4|575.2|574.6|574.8|574.4|0
1656429190000|2022-06-28 15:13:10|574.8||575||575||574.8||301
1656429200000|2022-06-28 15:13:20|574.8|574.2|574.8|574.2|574.8|574.4|574.6|574.2|0
1656429210000|2022-06-28 15:13:30|575|574.4|574.6|574.2|575|574.4|574.6|574.2|0
1656429230000|2022-06-28 15:13:50|574.4|574|574.6|574|574.6|574|574.4|573.8|1194
1656429240000|2022-06-28 15:14:00|574.8|574.2|574.6|574|574.8|574.2|574.6|574|337
1656429250000|2022-06-28 15:14:10|574.8|574.2|574.8|574.4|574.8|574.4|574.6|574|572
1656429260000|2022-06-28 15:14:20|575|574.2|575|574.4|575|574.4|575|574.2|1508
1656429270000|2022-06-28 15:14:30|574.8|574.6|575|574.4|575|574.6|574.8|574.4|0
1656429290000|2022-06-28 15:14:50|574.8|574.2|574.6|574|574.8|574.2|574.6|574|9
1656429300000|2022-06-28 15:15:00|574.8|574.2|574.6|574.2|574.8|574.2|574.4|574|860
1656429310000|2022-06-28 15:15:10|574.8|574|574.6|574|574.8|574|574.6|574|6661
1656429320000|2022-06-28 15:15:20|574.4|574.2|574.6|574.2|574.6|574.2|574.4|574|700
1656429330000|2022-06-28 15:15:30|574.2|574|574.2|573.8|574.2|574|574|573.6|100
1656429340000|2022-06-28 15:15:40|574|573.6|574|573.4|574.2|573.8|574|573.4|1581
1656429350000|2022-06-28 15:15:50|574.2|573.6|574|573.6|574.2|573.6|573.8|573.4|0
1656429360000|2022-06-28 15:16:00|574.2|573.4|574.2|573.6|574.2|573.6|574.2|573.4|0
1656429370000|2022-06-28 15:16:10|574|573.4|574|573.4|574|573.4|573.8|573.2|0
1656429380000|2022-06-28 15:16:20|573.8|573.2|573.8|573.2|573.8|573.2|573.8|573.2|1459
1656429390000|2022-06-28 15:16:30|574|573.4|574|573.4|574|573.4|574|573.4|0
1656429400000|2022-06-28 15:16:40|573.8|573.6|573.8|573.2|573.8|573.6|573.8|573.2|0
1656429410000|2022-06-28 15:16:50|574|573.4|574.2|573.6|574.2|573.6|574|573.4|1100
1656429420000|2022-06-28 15:17:00|574|573.4|573.8|573.2|574|573.6|573.8|573.2|913
1656429440000|2022-06-28 15:17:20|574|573.4|574|573.4|574|573.4|574|573.4|0
1656429450000|2022-06-28 15:17:30|573.8|573.2|573.6|573|573.8|573.4|573.6|573|57
1656429460000|2022-06-28 15:17:40|573.8|573.2|573.8|573.2|573.8|573.2|573.8|573.2|0
1656429470000|2022-06-28 15:17:50|573.6|573|573.4|572.8|573.6|573|573|572.4|5530
1656429480000|2022-06-28 15:18:00|573.2|572.6|573|572.6|573.2|572.6|573|572.4|76
1656429490000|2022-06-28 15:18:10|573.2|572.8|573.2|572.6|573.4|572.8|573|572.6|254
1656429500000|2022-06-28 15:18:20|573|572.8|573.4|573|573.4|573|573|572.6|188
1656429510000|2022-06-28 15:18:30|573.2|572.8|573|572.6|573.2|572.8|573|572.6|72
1656429520000|2022-06-28 15:18:40|573.2|572.4|573.2|572.6|573.2|572.6|573.2|572.4|3848
1656429540000|2022-06-28 15:19:00|573.4|572.8|573.2|572.6|573.4|573|573.2|572.6|537
1656429550000|2022-06-28 15:19:10|573|572.4|573|572.4|573|572.4|573|572.4|1059
1656429560000|2022-06-28 15:19:20|573.2|572.6|572.8|572.2|573.2|572.6|572.8|572.2|0
1656429570000|2022-06-28 15:19:30|573|572.4|573|572.4|573|572.4|573|572.4|0
1656429580000|2022-06-28 15:19:40|572.6|572.2|573|572.4|573|572.4|572.6|572.2|2314
1656429590000|2022-06-28 15:19:50|572.8|572.2|572.8|572.2|572.8|572.2|572.6|572|538
1656486080000|2022-06-29 07:01:20|565.6|562.8|565.4|562|565.6|562.8|565.4|562|1040
1656486090000|2022-06-29 07:01:30|565.2||565.2||565.2||565.2||0
1656486100000|2022-06-29 07:01:40|565|562.2|564.4|562.8|565|562.8|564.4|562.2|1017
1656486120000|2022-06-29 07:02:00|564|562.2|563.8|562.2|564|562.2|563.8|562.2|7466
1656486130000|2022-06-29 07:02:10|563.6|562|562.4|561.2|563.6|562|562.4|561.2|6745
1656486140000|2022-06-29 07:02:20|562.2|561|562.4|560.8|562.4|561.2|561.2|560|16678
1656486160000|2022-06-29 07:02:40|562.2||562.2||562.2||562.2||0
1656486180000|2022-06-29 07:03:00|562.4|561|563.8|562|563.8|562.2|562.4|561|20343
1656486190000|2022-06-29 07:03:10|563.6||563.4||563.6||563.4||100
1656486210000|2022-06-29 07:03:30|563.6|562.2|563.6|562.2|563.6|562.2|563.6|562.2|150
1656486220000|2022-06-29 07:03:40|563.4||563.6||563.6||563.4||0
1656486230000|2022-06-29 07:03:50|563.8|562.4|563.8|562.4|563.8|562.4|563.8|562.4|2000
1656486260000|2022-06-29 07:04:20|563.6|562|561.6|561|563.6|562|561.2|560.2|35279
1656486270000|2022-06-29 07:04:30|561.8|561.2|562.2|561.4|562.6|561.8|561.6|561.2|2606
1656486280000|2022-06-29 07:04:40||561.6||561.6||561.6||561.6|0
1656486290000|2022-06-29 07:04:50||561.8||561.8||561.8||561.8|0
1656486300000|2022-06-29 07:05:00|562.6|562|563.8|563.2|563.8|563.2|562.6|561.8|1868
1656486310000|2022-06-29 07:05:10|564|563.4|564.2|563.6|564.4|563.8|564|563.2|4634
1656486320000|2022-06-29 07:05:20|564.6|563.4|564.6|564|564.6|564|564.6|563.4|1491
1656486330000|2022-06-29 07:05:30||564.2||564||564.2||564|0
1656486340000|2022-06-29 07:05:40|565.4|564.2|565|564.2|565.4|564.6|564.8|564|7406
1656486350000|2022-06-29 07:05:50|564.8|564|564.8|564|565|564|564.8|564|0
1656486360000|2022-06-29 07:06:00||564.2||564.2||564.2||564.2|0
1656486370000|2022-06-29 07:06:10|565|564.4|565|564.2|565|564.6|564.8|564.2|19982
1656486380000|2022-06-29 07:06:20||564.4||564.4||564.4||564.4|0
1656486390000|2022-06-29 07:06:30||564.6||564.4||564.6||564.2|1545
1656486400000|2022-06-29 07:06:40|564.8|564.2|564.8|564|564.8|564.2|564.4|564|1409
1656486410000|2022-06-29 07:06:50||564.2||564||564.2||564|0
1656486420000|2022-06-29 07:07:00|564.6||564.4||564.6||564.4||0
1656486430000|2022-06-29 07:07:10|564.6|564.2|564.6|564|564.8|564.2|564.6|564|3507
1656486440000|2022-06-29 07:07:20|564.8|563.8|564.2|563.6|564.8|563.8|564|563.6|8276
1656486450000|2022-06-29 07:07:30|564|563.4|563.2|562.6|564|563.4|563.2|562.6|322
1656486470000|2022-06-29 07:07:50|563.6|562.8|563.4|562.6|563.8|563.4|563.4|562.6|3054
1656486480000|2022-06-29 07:08:00|563.2||563.2||563.2||563.2||0
1656486500000|2022-06-29 07:08:20|563|562.4|562.8|562.4|563|562.4|562.8|562.4|1358
1656486510000|2022-06-29 07:08:30|562.6|562.2|562.6|562|562.8|562.4|562.4|561.6|3104
1656486520000|2022-06-29 07:08:40|562.4|561.8|562|561.2|562.4|561.8|561.8|561.2|3582
1656486530000|2022-06-29 07:08:50|561.8|561|561.4|560.6|561.8|561|561.2|560.4|1790
1656486540000|2022-06-29 07:09:00|561.2|560.4|562|561.4|562|561.4|561.2|560.4|2667
1656486550000|2022-06-29 07:09:10|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561|0
1656486560000|2022-06-29 07:09:20|561.6|561|561.4|560.8|561.6|561|561.4|560.8|0
1656486570000|2022-06-29 07:09:30|561.6|561|562|561.2|562|561.2|561.6|561|17
1656486580000|2022-06-29 07:09:40|561.8|561.4|561.8|561.4|562|561.4|561.8|561.4|0
1656486590000|2022-06-29 07:09:50|561.6||562||562||561.6||0
1656486600000|2022-06-29 07:10:00|561.8||561.8||561.8||561.8||0
1656486610000|2022-06-29 07:10:10|562|561.6|562.8|562.2|563|562.4|562|561.6|17987
1656486620000|2022-06-29 07:10:20|562.6|562|563.2|562.6|563.2|562.6|562.6|562|2844
1656486630000|2022-06-29 07:10:30|563|562.8|563.8|563.2|564|563.4|563|562.8|0
1656486640000|2022-06-29 07:10:40|563.6||563.6||563.8||563.6||0
1656486650000|2022-06-29 07:10:50|563.8|563.4|563.8|563.2|563.8|563.4|563.6|563.2|10709
1656486660000|2022-06-29 07:11:00|563.6|563|564|563.4|564|563.4|563.2|562.6|10321
1656486670000|2022-06-29 07:11:10|563.8|563.2|564|563.4|564|563.4|563.8|563.2|0
1656486680000|2022-06-29 07:11:20|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|0
1656486690000|2022-06-29 07:11:30|564.4|563.8|565|564.2|565.2|564.8|564.4|563.8|0
1656486700000|2022-06-29 07:11:40|565.2|564.4|565.4|564.8|565.6|565|565.2|564.2|0
1656486710000|2022-06-29 07:11:50|565.2|564.6|564.8|564.2|565.2|564.8|564.8|564.2|5585
1656486720000|2022-06-29 07:12:00|564.6|564|564.2|563.6|564.8|564|564.2|563.6|495
1656486730000|2022-06-29 07:12:10|564|563.8|564.2|563.8|564.2|563.8|564|563.6|0
1656486740000|2022-06-29 07:12:20|564|563.6|564|563.6|564|563.6|564|563.6|0
1656486750000|2022-06-29 07:12:30|563.8|563.4|563.8|563.2|564|563.4|563.8|563.2|5029
1656486760000|2022-06-29 07:12:40|563.6||563.6||563.6||563.6||0
1656486770000|2022-06-29 07:12:50|563.4|563|563.6|563|563.6|563|563.2|562.8|2467
1656486780000|2022-06-29 07:13:00|563.8|563.2|563.6|563.4|563.8|563.6|563.6|563|4320
1656486790000|2022-06-29 07:13:10||563.2||563.2||563.2||563.2|0
1656486810000|2022-06-29 07:13:30|563.4|563|564|563.4|564|563.4|563.4|563|5452
1656486820000|2022-06-29 07:13:40|563.8|563.2|563.2|562.6|563.8|563.4|563.2|562.6|2639
1656486830000|2022-06-29 07:13:50|563|562.8|563.2|562.8|563.2|563|563|562.8|760
1656486840000|2022-06-29 07:14:00|563.4|563|563.8|563.4|563.8|563.4|563.4|562.8|17
1656486850000|2022-06-29 07:14:10|564|563.6|564.6|564.2|564.8|564.2|564|563.6|3846
1656486860000|2022-06-29 07:14:20|564.8|564.4|564.8|564.2|564.8|564.4|564.6|564.2|0
1656486870000|2022-06-29 07:14:30|564.6||564.6||564.6||564.6||0
1656486880000|2022-06-29 07:14:40|564.4|564.4|564|563.6|564.8|564.4|564|563.6|11944
1656486890000|2022-06-29 07:14:50|564.2|563.8|564.4|563.8|564.4|563.8|564.2|563.6|1357
1656486900000|2022-06-29 07:15:00|564.6|564|564.6|564.2|564.8|564.2|564.6|563.8|565
1656486920000|2022-06-29 07:15:20|564.8|564.4|565.2|564.8|565.2|565|564.8|564.4|17090
1656486930000|2022-06-29 07:15:30|565.4|564.6|565.6|565.2|565.8|565.4|565.4|564.6|9509
1656486940000|2022-06-29 07:15:40|565.8|565.4|565.8|565.4|565.8|565.4|565.6|565.2|1383
1656486950000|2022-06-29 07:15:50|566|565.6|566|565.4|566|565.6|566|565.4|3333
1656486960000|2022-06-29 07:16:00|566.2|565.6|566.2|565.6|566.4|565.8|566|565.6|520
1656486970000|2022-06-29 07:16:10||565.8||566||566||565.8|0
1656486980000|2022-06-29 07:16:20||565.8||565.8||566||565.8|0
1656486990000|2022-06-29 07:16:30||566||565.8||566||565.8|0
1656487010000|2022-06-29 07:16:50|566.4|566|566.4|566|566.6|566.2|566.4|566|7
1656487020000|2022-06-29 07:17:00|566.6|566.2|566.2|565.8|567|566.4|566.2|565.8|19061
1656487030000|2022-06-29 07:17:10|566.4|565.6|566|565.6|566.4|565.6|566|565.6|1525
1656487040000|2022-06-29 07:17:20|565.8|565.4|565.4|565.2|566|565.4|565.4|565.2|480
1656487050000|2022-06-29 07:17:30|565.6|565|565|564.8|565.6|565|565|564.8|2848
1656487080000|2022-06-29 07:18:00|564.8|564.4|565|564.6|565|564.8|564.8|564.4|1834
1656487090000|2022-06-29 07:18:10|565.2|564.4|564.8|564.4|565.2|564.4|564.8|564.4|300
1656487100000|2022-06-29 07:18:20|565||565||565||565||0
1656487110000|2022-06-29 07:18:30|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|1000
1656487120000|2022-06-29 07:18:40|564.6|564.2|564.6|564|564.8|564.2|564.4|563.8|139
1656487130000|2022-06-29 07:18:50|564.8|564.2|564.8|564.2|564.8|564.4|564.8|564.2|0
1656487140000|2022-06-29 07:19:00|565|564.4|565|564.6|565.2|564.6|565|564.4|3201
1656487150000|2022-06-29 07:19:10|565.2|564.8|565.2|564.8|565.2|564.8|565|564.6|7517
1656487160000|2022-06-29 07:19:20|565.4|565|565.4|565.2|565.4|565.2|565.4|565|5039
1656487170000|2022-06-29 07:19:30|565.2|565|565.2|565|565.2|565|565.2|565|194
1656487180000|2022-06-29 07:19:40|565|564.8|564.8|564.6|565|564.8|564.8|564.4|4588
1656487190000|2022-06-29 07:19:50|564.6|564.4|564.8|564.4|564.8|564.6|564.6|564.4|3793
1656487200000|2022-06-29 07:20:00||564.6||564.4||564.6||564.4|1439
1656487220000|2022-06-29 07:20:20|565|564.6|565|564.6|565.4|565|565|564.4|23503
1656487230000|2022-06-29 07:20:30|564.8|564.4|565|564.6|565|564.6|564.6|564.4|2558
1656487240000|2022-06-29 07:20:40|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.8|2898
1656487250000|2022-06-29 07:20:50|565||565||565.2||565||0
1656487260000|2022-06-29 07:21:00|||||||||1299
1656487270000|2022-06-29 07:21:10||564.6||564.6||564.6||564.6|167
1656487280000|2022-06-29 07:21:20|564.8|564.4|564.4|564|564.8|564.4|564.4|564|3919
1656487290000|2022-06-29 07:21:30|564.2|563.8|564.4|564.2|564.4|564.2|564.2|563.6|16098
1656487300000|2022-06-29 07:21:40|564.2|564|564|563.6|564.4|564|564|563.4|1526
1656487310000|2022-06-29 07:21:50|563.8|563.4|563.6|563|563.8|563.4|563.6|563|1222
1656487320000|2022-06-29 07:22:00|563.4|562.8|563.2|562.8|563.4|563|563.2|562.8|1673
1656487330000|2022-06-29 07:22:10|563|562.6|563.2|562.8|563.2|562.8|563|562.6|6746
1656487340000|2022-06-29 07:22:20|563.4|563|563.6|563.2|563.6|563.2|563.4|562.8|3251
1656487350000|2022-06-29 07:22:30|563.8|563.4|563.4|563.2|563.8|563.6|563.4|563.2|5468
1656487360000|2022-06-29 07:22:40|563.6|563|563|562.8|563.6|563|563|562.8|166
1656487370000|2022-06-29 07:22:50|562.8|562.6|562.8|562.4|562.8|562.8|562.6|562.2|3495
1656487380000|2022-06-29 07:23:00|563|562.6|563|562.4|563|562.8|563|562.4|8248
1656487390000|2022-06-29 07:23:10|562.8|562.2|562.4|562.2|562.8|562.2|562.2|562|10770
1656487400000|2022-06-29 07:23:20|562.6|562|562.6|562.2|562.6|562.2|562.6|562|7402
1656487410000|2022-06-29 07:23:30|562.8|562.4|563.2|562.8|563.2|562.8|562.8|562.2|1579
1656487440000|2022-06-29 07:24:00||563||563||563||563|0
1656487450000|2022-06-29 07:24:10|563.4|563.2|563.8|563.6|563.8|563.6|563.4|563.2|3937
1656487460000|2022-06-29 07:24:20|564|563.8|563.8|563.6|564.2|563.8|563.8|563.6|12368
1656487470000|2022-06-29 07:24:30|564|563.4|564|563.8|564|563.8|563.8|563.4|31380
1656487490000|2022-06-29 07:24:50|564.2|563.6|564.2|563.8|564.2|563.8|564|563.6|15014
1656487500000|2022-06-29 07:25:00|564|563.6|563.8|563.6|564.2|563.6|563.8|563.6|1825
1656487510000|2022-06-29 07:25:10|564|563.8|564.2|563.8|564.2|563.8|563.8|563.8|13500
1656487520000|2022-06-29 07:25:20|564||564.2||564.2||564||0
1656487530000|2022-06-29 07:25:30|564|563.6|563.8|563.6|564.2|563.6|563.8|563.6|964
1656487540000|2022-06-29 07:25:40|563.6|563.4|563.6|563.4|563.6|563.4|563.6|563.2|0
1656487550000|2022-06-29 07:25:50|563.8|563.6|564.2|563.8|564.2|563.8|563.8|563.6|3058
1656487560000|2022-06-29 07:26:00|564|563.6|563.8|563.4|564|563.6|563.8|563.4|748
1656487570000|2022-06-29 07:26:10|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|6228
1656487580000|2022-06-29 07:26:20|563.4|563|563.4|563|563.4|563.2|563.4|563|2627
1656487590000|2022-06-29 07:26:30||563.2||563.2||563.2||563.2|0
1656487600000|2022-06-29 07:26:40||563||563||563||563|0
1656487610000|2022-06-29 07:26:50|563.2||563.2||563.2||563.2||0
1656487620000|2022-06-29 07:27:00|563.4|563.2|563.4|563|563.4|563.2|563.4|563|12588
1656487640000|2022-06-29 07:27:20|563.2||563.2||563.2||563.2||2893
1656487660000|2022-06-29 07:27:40|563.4|562.8|562.8|562.4|563.4|562.8|562.6|562.2|18976
1656487670000|2022-06-29 07:27:50||562.6||562.6||562.6||562.4|1730
1656487680000|2022-06-29 07:28:00|563|562.8|563.4|563.2|563.4|563.2|563|562.8|5588
1656487690000|2022-06-29 07:28:10|563.6|563|563.8|563.4|563.8|563.6|563.6|562.8|17795
1656487700000|2022-06-29 07:28:20|564|563.6|564.6|564.4|564.6|564.4|564|563.6|14985
1656487710000|2022-06-29 07:28:30|564.4|564.2|564.6|564|564.6|564.2|564.2|564|2994
1656487720000|2022-06-29 07:28:40||564.2||564.4||564.4||564.2|0
1656487730000|2022-06-29 07:28:50|564.4|564.2|564.4|564.2|564.6|564.2|564.4|564.2|1101
1656487750000|2022-06-29 07:29:10|564.6|564.4|563.2|563|564.6|564.4|563|562.8|39178
1656487760000|2022-06-29 07:29:20|563.4|563.2|562.6|562.4|563.4|563.2|562.6|562.2|40275
1656487770000|2022-06-29 07:29:30|562.4|562.2|563|562.4|563|562.6|562.4|562.2|4200
1656487780000|2022-06-29 07:29:40|563.2|562.6|563.2|563|563.4|563|563.2|562.6|21658
1656487790000|2022-06-29 07:29:50|563|562.8|563|562.4|563.2|562.8|563|562.4|146
1656487800000|2022-06-29 07:30:00|562.8|562.2|562.4|561.8|562.8|562.4|562|561.8|6749
1656487810000|2022-06-29 07:30:10|562.2|562|561.8|561.4|562.2|562|561.8|561.4|4367
1656487820000|2022-06-29 07:30:20||561.2||561.6||561.6||561.2|2370
1656487830000|2022-06-29 07:30:30|562|561.8|562.2|561.6|562.2|562|562|561.6|5024
1656487840000|2022-06-29 07:30:40|562||562||562||562||0
1656487850000|2022-06-29 07:30:50|562.2||562.2||562.2||562.2||0
1656487860000|2022-06-29 07:31:00|562|561.8|562|561.6|562|561.8|561.8|561.6|3905
1656487870000|2022-06-29 07:31:10|561.8|561.4|561.8|561.2|562|561.4|561.6|561.2|6789
1656487880000|2022-06-29 07:31:20|561.6|561|561.6|561.4|561.6|561.4|561.6|561|0
1656487890000|2022-06-29 07:31:30|561.4|561.2|561.6|561.2|561.6|561.2|561.4|561|2612
1656487900000|2022-06-29 07:31:40|561.4|561|561.4|561.2|561.4|561.2|561.4|561|0
1656487910000|2022-06-29 07:31:50|561.2|561|561.2|561|561.2|561.2|561.2|561|0
1656487930000|2022-06-29 07:32:10||560.8||560.8||560.8||560.8|1835
1656487940000|2022-06-29 07:32:20|561|560.6|560.8|560.4|561|560.6|560.8|560.4|0
1656487950000|2022-06-29 07:32:30|561|560.6|561.2|561|561.2|561|561|560.6|4652
1656487960000|2022-06-29 07:32:40|561.4|560.8|562|561.6|562|561.8|561.4|560.8|7139
1656487970000|2022-06-29 07:32:50|561.8|561.4|562|561.4|562|561.6|561.8|561.4|0
1656487980000|2022-06-29 07:33:00|561.8|561.6|562|561.6|562|561.8|561.8|561.6|99
1656487990000|2022-06-29 07:33:10|562.2|561.8|562|561.6|562.6|562.4|562|561.6|17228
1656488000000|2022-06-29 07:33:20||561.4||561.6||561.6||561.4|0
1656488010000|2022-06-29 07:33:30|562.2|561.8|562.4|562|562.4|562|562.2|561.8|2808
1656488020000|2022-06-29 07:33:40||561.8||561.8||561.8||561.8|0
1656488040000|2022-06-29 07:34:00|562.2|561.6|562|561.6|562.2|561.6|562|561.6|1548
1656488050000|2022-06-29 07:34:10|562.2|561.8|562.4|562|562.4|562|562.2|561.8|7294
1656488070000|2022-06-29 07:34:30|562.6|562.2|562|561.6|562.8|562.4|562|561.6|32589
1656488080000|2022-06-29 07:34:40|561.8|561.4|561.8|561.6|562|561.6|561.8|561.4|3905
1656488100000|2022-06-29 07:35:00|562|562|562|561.6|562.2|562|562|561.6|9890
1656488110000|2022-06-29 07:35:10|561.8|561.4|562|561.8|562|561.8|561.6|561.4|16949
1656488120000|2022-06-29 07:35:20|||||||||7833
1656488130000|2022-06-29 07:35:30|562.2|562|562.8|562.4|562.8|562.6|562|562|29135
1656488140000|2022-06-29 07:35:40|563|562.6|563.2|562.8|563.2|562.8|563|562.6|3429
1656488150000|2022-06-29 07:35:50|563|562.6|563|562.8|563.2|562.8|563|562.6|6368
1656488160000|2022-06-29 07:36:00|563.2|562.6|562.6|562.2|563.2|562.8|562.4|562.2|56009
1656488180000|2022-06-29 07:36:20|562.4|562|562.4|562|562.4|562|562.4|562|0
1656488190000|2022-06-29 07:36:30|562.6|562.2|562.6|562.2|562.6|562.4|562.6|562.2|2699
1656488200000|2022-06-29 07:36:40|562.8|562.4|563.2|562.8|563.2|562.8|562.6|562.4|7928
1656488210000|2022-06-29 07:36:50|563|562.6|563.2|563|563.2|563|563|562.6|7731
1656488220000|2022-06-29 07:37:00|563|562.6|563.2|562.6|563.2|562.8|563|562.6|4842
1656488230000|2022-06-29 07:37:10||562.8||562.8||562.8||562.8|3701
1656488240000|2022-06-29 07:37:20|563.4|563|564|563.6|564|563.6|563.4|563|9674
1656488250000|2022-06-29 07:37:30|563.8||563.8||564||563.8||8836
1656488260000|2022-06-29 07:37:40|564|563.4|563.6|563.2|564|563.4|563.4|563.2|25386
1656488270000|2022-06-29 07:37:50|563.8|563.4|564|563.8|564.2|563.8|563.8|563.4|8909
1656488280000|2022-06-29 07:38:00|564.2||564.2||564.2||564.2||0
1656488290000|2022-06-29 07:38:10|564.4|564|564.8|564.4|565|564.6|564.4|564|14775
1656488300000|2022-06-29 07:38:20|565|564.6|565.4|565|565.4|565|565|564.6|347
1656488310000|2022-06-29 07:38:30|565.2|564.8|565|564.6|565.2|564.8|565|564.6|5500
1656488320000|2022-06-29 07:38:40|565.2|564.8|565.2|564.6|565.2|564.8|565.2|564.6|0
1656488330000|2022-06-29 07:38:50|565|564.4|565|564.4|565|564.6|564.8|564.4|0
1656488340000|2022-06-29 07:39:00||564.6||564.6||564.6||564.4|0
1656488350000|2022-06-29 07:39:10|565.2|564.8|565.2|565|565.2|565|565.2|564.8|2914
1656488370000|2022-06-29 07:39:30|||||||||2142
1656488380000|2022-06-29 07:39:40|565|564.8|564.6|564.4|565|564.8|564.6|564|3076
1656488390000|2022-06-29 07:39:50|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|902
1656488400000|2022-06-29 07:40:00|564.6|564|564.8|564.4|565.2|564.8|564.6|564|1819
1656488410000|2022-06-29 07:40:10|565|564.6|565|564.6|565|564.6|565|564.6|0
1656488420000|2022-06-29 07:40:20|564.8|564.4|565|564.4|565|564.4|564.8|564.4|0
1656488440000|2022-06-29 07:40:40|565.2|564.6|565.2|564.8|565.4|565|565.2|564.6|16408
1656488450000|2022-06-29 07:40:50|565||565.2||565.2||565||3980
1656488470000|2022-06-29 07:41:10|565|564.6|565|564.6|565|564.6|565|564.6|2123
1656488480000|2022-06-29 07:41:20|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.8|0
1656488490000|2022-06-29 07:41:30|565.4|565|565.4|565|565.4|565.2|565.4|565|2849
1656488520000|2022-06-29 07:42:00|565.2|564.8|565|564.6|565.2|564.8|565|564.6|19568
1656488530000|2022-06-29 07:42:10|||||||||850
1656488540000|2022-06-29 07:42:20|564.8|564.4|564.8|564.4|564.8|564.6|564.8|564.4|3698
1656488550000|2022-06-29 07:42:30|564.6|564.6|564.6|564.2|564.6|564.6|564.6|564.2|6831
1656488560000|2022-06-29 07:42:40|564.4|564|564.4|564|564.4|564|564.2|564|1782
1656488570000|2022-06-29 07:42:50|564.2|563.8|564|563.8|564.2|564|564|563.6|4889
1656488580000|2022-06-29 07:43:00|563.8|563.6|563.6|563.4|563.8|563.8|563.6|563.2|3664
1656488590000|2022-06-29 07:43:10|563.8|563.2|564|563.6|564|563.6|563.8|563.2|2793
1656488600000|2022-06-29 07:43:20||563.8||563.6||563.8||563.6|0
1656488610000|2022-06-29 07:43:30|563.8||563.8||563.8||563.8||0
1656488620000|2022-06-29 07:43:40|564|563.8|564|563.8|564|563.8|564|563.8|1904
1656488630000|2022-06-29 07:43:50|564.2|564|564.6|564.2|564.6|564.2|564.2|564|4910
1656488640000|2022-06-29 07:44:00|564.8|564.4|565|564.6|565|564.6|564.8|564.4|1950
1656488650000|2022-06-29 07:44:10|564.8|564.4|564.6|564.2|564.8|564.4|564.6|564.2|3907
1656488660000|2022-06-29 07:44:20|564.8|564.4|564.8|564.4|564.8|564.4|564.6|564.2|539
1656488680000|2022-06-29 07:44:40|564.6||564.6||564.6||564.6||0
1656488690000|2022-06-29 07:44:50|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|18
1656488700000|2022-06-29 07:45:00|564|563.8|563.6|563.2|564.4|563.8|563.6|563.2|30268
1656488710000|2022-06-29 07:45:10|563.8|563.4|564|563.6|564|563.6|563.8|563.4|2333
1656488720000|2022-06-29 07:45:20|563.8||564||564||563.8||0
1656488730000|2022-06-29 07:45:30|563.8||563.8||563.8||563.8||0
1656488740000|2022-06-29 07:45:40|564||564||564||564||0
1656488750000|2022-06-29 07:45:50|564.4|563.8|564.8|564.6|565|564.8|564.2|563.6|32866
1656488760000|2022-06-29 07:46:00|565|564.4|564.4|564|565|564.4|564.4|564|13641
1656488770000|2022-06-29 07:46:10|564.2||564.2||564.2||564.2||0
1656488780000|2022-06-29 07:46:20|564.4|564.2|564.6|564.4|564.6|564.4|564.4|564.2|7392
1656488800000|2022-06-29 07:46:40|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|4409
1656488810000|2022-06-29 07:46:50|565|564.8|565|564.8|565|564.8|565|564.8|467
1656488820000|2022-06-29 07:47:00||564.6||564.6||564.6||564.6|2140
1656488840000|2022-06-29 07:47:20|564.8|564.4|564.8|564.6|565|564.6|564.6|564.2|693
1656488860000|2022-06-29 07:47:40|564.6|564.4|564.6|564.4|564.6|564.4|564.6|564.2|1107
1656488870000|2022-06-29 07:47:50|564.4|564.2|564|563.6|564.6|564.2|564|563.6|123
1656488880000|2022-06-29 07:48:00|564.2|563.8|564.4|563.8|564.4|563.8|564.2|563.8|1296
1656488890000|2022-06-29 07:48:10|564.2||564.2||564.4||564.2||0
1656488900000|2022-06-29 07:48:20|564.4||564.2||564.4||564.2||0
1656488910000|2022-06-29 07:48:30|564|564|564.2|563.8|564.4|564|564|563.8|0
1656488920000|2022-06-29 07:48:40|564||564.2||564.2||564||0
1656488940000|2022-06-29 07:49:00|564|563.6|564|563.6|564.2|563.8|563.8|563.6|10941
1656488950000|2022-06-29 07:49:10|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|12520
1656488960000|2022-06-29 07:49:20||564||564||564||564|0
1656488970000|2022-06-29 07:49:30|564|563.8|564.2|564|564.2|564|564|563.6|1650
1656488990000|2022-06-29 07:49:50||563.8||563.8||563.8||563.8|0
1656489000000|2022-06-29 07:50:00|564.4|564|564.6|564.2|564.6|564.2|564.4|563.8|6953
1656489010000|2022-06-29 07:50:10|564.4|564|564.4|564.2|564.6|564.2|564.4|564|0
1656489020000|2022-06-29 07:50:20|564.6|564|564.4|564|564.6|564.2|564.4|564|425
1656489030000|2022-06-29 07:50:30|564.6|564.2|565|564.6|565|564.6|564.6|564.2|10102
1656489040000|2022-06-29 07:50:40||564.8||564.8||564.8||564.8|0
1656489060000|2022-06-29 07:51:00|564.8|564.6|564.8|564.4|564.8|564.6|564.6|564.2|286
1656489070000|2022-06-29 07:51:10|565|564.6|565|564.4|565|564.8|564.8|564.4|1240
1656489080000|2022-06-29 07:51:20|564.8|564.6|565|564.6|565|564.8|564.8|564.4|0
1656489090000|2022-06-29 07:51:30|564.8|564.4|564.6|564.2|565|564.4|564.6|564.2|0
1656489100000|2022-06-29 07:51:40|564.8|564.4|564.8|564.6|564.8|564.6|564.8|564.2|4569
1656489110000|2022-06-29 07:51:50|565||565||565||565||2219
1656489120000|2022-06-29 07:52:00|564.8|564.4|564.8|564.6|564.8|564.6|564.8|564.4|3151
1656489130000|2022-06-29 07:52:10|565||565||565||565||520
1656489140000|2022-06-29 07:52:20|564.8||565||565||564.8||0
1656489150000|2022-06-29 07:52:30|564.8|564.4|564.8|564.4|565|564.4|564.8|564.4|0
1656489160000|2022-06-29 07:52:40|565|564.6|564.6|564.4|565|564.8|564.6|564.4|6722
1656489170000|2022-06-29 07:52:50|564.4|564.2|564.4|564|564.4|564.2|564.4|564|4873
1656489180000|2022-06-29 07:53:00|564.2|563.8|564|563.8|564.2|563.8|564|563.6|285
1656489190000|2022-06-29 07:53:10|564.2|564|564.4|564|564.4|564|564.2|564|593
1656489200000|2022-06-29 07:53:20|564.2|563.8|564.2|563.8|564.4|564|564|563.6|3869
1656489210000|2022-06-29 07:53:30|564.4|564|564.4|564|564.4|564|564.4|564|0
1656489220000|2022-06-29 07:53:40|564.2|563.8|564.2|563.6|564.2|563.8|564|563.6|1802
1656489230000|2022-06-29 07:53:50|564||564||564||564||0
1656489240000|2022-06-29 07:54:00|563.8|563.4|564|563.8|564|563.8|563.8|563.4|211
1656489250000|2022-06-29 07:54:10|563.8|563.6|564|563.6|564|563.6|563.8|563.4|1784
1656489270000|2022-06-29 07:54:30|564.2|563.8|564.4|564|564.4|564|564.2|563.8|1142
1656489280000|2022-06-29 07:54:40|564.2|563.8|563.8|563.4|564.2|563.8|563.6|563.2|4575
1656489290000|2022-06-29 07:54:50|563.6|563.2|563.6|563.4|564|563.8|563.6|563.2|7200
1656489300000|2022-06-29 07:55:00|563.8|563.6|564|563.6|564|563.6|563.8|563.4|0
1656489310000|2022-06-29 07:55:10|563.8|563.4|563.8|563.4|563.8|563.6|563.8|563.4|1100
1656489320000|2022-06-29 07:55:20|563.6|563.6|563.8|563.4|563.8|563.6|563.6|563.4|660
1656489330000|2022-06-29 07:55:30|564|563.6|563.8|563.4|564|563.6|563.6|563.4|0
1656489340000|2022-06-29 07:55:40|564|563.6|564|563.8|564|563.8|564|563.4|1212
1656489350000|2022-06-29 07:55:50||563.6||563.6||563.6||563.6|591
1656489360000|2022-06-29 07:56:00|563.8||564||564||563.8||0
1656489370000|2022-06-29 07:56:10|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|1521
1656489410000|2022-06-29 07:56:50|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563|3197
1656489420000|2022-06-29 07:57:00|563.4|563|563.4|563|563.4|563|563.4|563|0
1656489430000|2022-06-29 07:57:10|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563|0
1656489440000|2022-06-29 07:57:20|563.4|563|563.4|563|563.6|563.2|563.4|563|4637
1656489450000|2022-06-29 07:57:30|563.2|562.8|563.2|562.8|563.4|563|563|562.8|3020
1656489470000|2022-06-29 07:57:50||563||563||563||563|0
1656489480000|2022-06-29 07:58:00|563|562.8|562.8|562.6|563.2|563|562.8|562.6|2082
1656489510000|2022-06-29 07:58:30||562.4||562.4||562.6||562.4|6241
1656489540000|2022-06-29 07:59:00|562.6|562.2|562.2|562|562.6|562.2|562|561.8|7604
1656489550000|2022-06-29 07:59:10|562.4|562.2|562.4|562.2|562.4|562.2|562.2|561.8|4297
1656489560000|2022-06-29 07:59:20|562.6|562|562.4|562|562.6|562.2|562.4|562|924
1656489570000|2022-06-29 07:59:30|562.6|562.2|562.8|562.4|562.8|562.6|562.6|562.2|5201
1656489580000|2022-06-29 07:59:40|562.6|562.2|562.6|562.2|562.8|562.4|562.6|562.2|0
1656489590000|2022-06-29 07:59:50|562.4|562.4|562.8|562.4|562.8|562.4|562.4|562.4|1820
1656489600000|2022-06-29 08:00:00||562.6||562.6||562.6||562.4|3834
1656489610000|2022-06-29 08:00:10|563|562.8|563|562.6|563.2|562.8|563|562.6|11163
1656489620000|2022-06-29 08:00:20|562.8|562.4|562.6|562.4|562.8|562.6|562.6|562.4|16324
1656489630000|2022-06-29 08:00:30|562.8|562.6|563|562.8|563|562.8|562.8|562.6|5855
1656489640000|2022-06-29 08:00:40|563.2|563|563.2|563|563.2|563|563.2|562.8|2548
1656489670000|2022-06-29 08:01:10|563.4|562.8|563.4|563.2|563.4|563.2|563.4|562.8|3293
1656489680000|2022-06-29 08:01:20|563.2|563|563.2|562.8|563.4|563|563|562.8|1493
1656489690000|2022-06-29 08:01:30|563.4|563|563|562.8|563.4|563.2|563|562.8|3553
1656489700000|2022-06-29 08:01:40|562.8|562.6|563|562.8|563|562.8|562.8|562.4|1533
1656489710000|2022-06-29 08:01:50|562.8|562.6|562.8|562.4|563|562.8|562.8|562.4|1442
1656489720000|2022-06-29 08:02:00|563|562.6|563|562.6|563|562.6|562.8|562.4|2276
1656489730000|2022-06-29 08:02:10|562.8|562.4|563|562.6|563.2|563|562.8|562.4|12684
1656489740000|2022-06-29 08:02:20|562.8||563||563||562.8||0
1656489750000|2022-06-29 08:02:30|562.8||563||563||562.8||0
1656489760000|2022-06-29 08:02:40|563.2|562.8|563.8|563.4|563.8|563.4|563.2|562.8|5840
1656489770000|2022-06-29 08:02:50|564|563.6|564.4|564|564.4|564|564|563.6|2973
1656489780000|2022-06-29 08:03:00|564.2|563.8|564.2|563.8|564.2|563.8|564|563.8|0
1656489790000|2022-06-29 08:03:10|564.4|564|564.4|564|564.4|564|564.2|563.8|0
1656489800000|2022-06-29 08:03:20|564.2||564.2||564.4||564.2||0
1656489810000|2022-06-29 08:03:30|564.4|564.2|565|564.4|565|564.6|564.2|564.2|14341
1656489820000|2022-06-29 08:03:40||564.6||564.6||564.6||564.6|0
1656489830000|2022-06-29 08:03:50|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.4|0
1656489840000|2022-06-29 08:04:00|565|564.6|565|564.6|565|564.6|564.8|564.6|0
1656489850000|2022-06-29 08:04:10||564.8||564.8||564.8||564.8|28
1656489860000|2022-06-29 08:04:20|565.2|564.6|565|564.6|565.2|564.6|565|564.6|3264
1656489870000|2022-06-29 08:04:30|565.2|564.8|565|564.6|565.2|564.8|565|564.6|2005
1656489880000|2022-06-29 08:04:40|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.2|4039
1656489890000|2022-06-29 08:04:50|565|564.6|564.8|564.4|565|564.6|564.8|564.4|0
1656489900000|2022-06-29 08:05:00||564.6||564.4||564.6||564.4|1000
1656489910000|2022-06-29 08:05:10|564.6|564.2|564.6|564.2|564.6|564.2|564.4|564.2|2038
1656489920000|2022-06-29 08:05:20|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.4|12
1656489930000|2022-06-29 08:05:30|565|564.6|564.8|564.4|565|564.8|564.8|564.4|6501
1656489940000|2022-06-29 08:05:40|564.6|564.6|565|564.6|565|564.6|564.6|564.6|2149
1656489960000|2022-06-29 08:06:00||564.8||564.8||564.8||564.8|1000
1656489970000|2022-06-29 08:06:10|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|1108
1656489990000|2022-06-29 08:06:30|565|564.6|565|564.6|565|564.8|565|564.4|2161
1656490010000|2022-06-29 08:06:50|565.2|564.8|565|564.6|565.2|565|565|564.6|2531
1656490030000|2022-06-29 08:07:10||564.8||564.6||564.8||564.6|0
1656490040000|2022-06-29 08:07:20|565.2|564.8|565.2|564.8|565.2|564.8|565|564.6|0
1656490050000|2022-06-29 08:07:30|565|564.6|564.8|564.6|565|564.6|564.8|564.6|0
1656490060000|2022-06-29 08:07:40||564.4||564.6||564.6||564.4|23
1656490070000|2022-06-29 08:07:50|564.6|564.4|564.4|564.2|564.6|564.4|564.4|564.2|3076
1656490080000|2022-06-29 08:08:00|564.6|564|565|564.6|565|564.6|564.6|564|676
1656490100000|2022-06-29 08:08:20|564.8||564.8||565||564.8||0
1656490110000|2022-06-29 08:08:30|565||564.8||565||564.8||0
1656490120000|2022-06-29 08:08:40|565||565||565||564.8||0
1656490130000|2022-06-29 08:08:50|564.8||564.8||565||564.8||0
1656490140000|2022-06-29 08:09:00|565||564.8||565||564.8||0
1656490150000|2022-06-29 08:09:10|565|564.8|565|564.8|565|564.8|565|564.8|614
1656490190000|2022-06-29 08:09:50|564.8|564.6|565|564.6|565|564.6|564.8|564.6|1806
1656490200000|2022-06-29 08:10:00||564.8||564.8||564.8||564.8|0
1656490210000|2022-06-29 08:10:10|565.2|565|565.4|565|565.4|565.2|565.2|565|3490
1656490220000|2022-06-29 08:10:20||565.2||565.2||565.2||565.2|0
1656490230000|2022-06-29 08:10:30|565.6|565.4|565.6|565.2|565.8|565.4|565.6|565.2|646
1656490260000|2022-06-29 08:11:00|565.8|565.4|565.8|565.4|565.8|565.4|565.6|565.4|3088
1656490270000|2022-06-29 08:11:10|566|565.6|565.6|565.2|566|565.8|565.6|565.2|14122
1656490310000|2022-06-29 08:11:50|||||||||175
1656490320000|2022-06-29 08:12:00|565.4|565|565.4|565|565.4|565|565.4|565|1695
1656490340000|2022-06-29 08:12:20|565.2|564.8|565.2|564.8|565.2|565|565.2|564.8|9378
1656490360000|2022-06-29 08:12:40|565|564.6|565|564.6|565|564.6|565|564.6|1824
1656490380000|2022-06-29 08:13:00|564.8|564.4|564.4|564.2|564.8|564.6|564.4|564.2|8342
1656490390000|2022-06-29 08:13:10|564.2|564|564|563.8|564.2|564|564|563.6|92
1656490400000|2022-06-29 08:13:20|564.2|564|564.2|563.8|564.2|564|564.2|563.8|866
1656490410000|2022-06-29 08:13:30||564||563.8||564||563.8|0
1656490420000|2022-06-29 08:13:40||564||563.8||564||563.8|3282
1656490440000|2022-06-29 08:14:00|564||564||564||564||345
1656490450000|2022-06-29 08:14:10||563.6||563.6||563.6||563.6|0
1656490460000|2022-06-29 08:14:20||563.8||563.6||563.8||563.6|1700
1656490480000|2022-06-29 08:14:40||563.8||563.6||563.8||563.6|0
1656490490000|2022-06-29 08:14:50|563.8||563.8||563.8||563.8||0
1656490500000|2022-06-29 08:15:00|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|2319
1656490520000|2022-06-29 08:15:20|563.6||563.6||563.6||563.6||0
1656490530000|2022-06-29 08:15:30||563.2||563.2||563.2||563.2|2219
1656490540000|2022-06-29 08:15:40|563.8|563.4|564|563.6|564|563.6|563.8|563.4|6760
1656490580000|2022-06-29 08:16:20|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|0
1656490590000|2022-06-29 08:16:30|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|0
1656490600000|2022-06-29 08:16:40|563.4|563|563.4|563|563.6|563|563.2|562.8|3153
1656490610000|2022-06-29 08:16:50||562.8||563||563||562.8|0
1656490620000|2022-06-29 08:17:00||562.8||562.8||562.8||562.8|0
1656490630000|2022-06-29 08:17:10||563||563||563||563|0
1656490640000|2022-06-29 08:17:20||562.8||563||563||562.8|0
1656490650000|2022-06-29 08:17:30|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|0
1656490660000|2022-06-29 08:17:40|563.4|563|563.4|562.8|563.4|563|563.4|562.8|175
1656490670000|2022-06-29 08:17:50||563||563||563||563|0
1656490710000|2022-06-29 08:18:30|563.6|563.2|564.2|563.8|564.2|563.8|563.6|563|7441
1656490720000|2022-06-29 08:18:40|564||564.2||564.2||564||0
1656490750000|2022-06-29 08:19:10||564||563.8||564||563.8|0
1656490780000|2022-06-29 08:19:40|564|563.6|564|563.6|564.2|563.6|563.8|563.6|1005
1656490790000|2022-06-29 08:19:50|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.6|0
1656490800000|2022-06-29 08:20:00|564|563.6|563.6|563.4|564|563.8|563.6|563.4|8187
1656490810000|2022-06-29 08:20:10|563.8|563.6|564.2|563.6|564.2|563.8|563.8|563.6|4182
1656490820000|2022-06-29 08:20:20||563.8||563.8||563.8||563.8|0
1656490840000|2022-06-29 08:20:40|564||564||564.2||564||0
1656490850000|2022-06-29 08:20:50|563.8|563.6|563.8|563.4|564|563.6|563.8|563.4|6626
1656490860000|2022-06-29 08:21:00|564|563.6|564|563.6|564|563.6|564|563.6|0
1656490890000|2022-06-29 08:21:30|564.2|563.8|564.4|564|564.4|564.2|564.2|563.8|4953
1656490910000|2022-06-29 08:21:50|564.2||564.4||564.4||564.2||0
1656490920000|2022-06-29 08:22:00|564.2|563.8|564|563.8|564.2|563.8|564|563.8|193
1656490930000|2022-06-29 08:22:10|564.2|564|564.2|563.8|564.2|564|564.2|563.8|637
1656490940000|2022-06-29 08:22:20|564.4|564|564.4|564|564.4|564|564.2|564|0
1656490950000|2022-06-29 08:22:30|564.2|564.2|564.4|564.2|564.4|564.2|564.2|564|2173
1656490960000|2022-06-29 08:22:40|564.6||564.6||564.6||564.4||698
1656490970000|2022-06-29 08:22:50|564.4||564.6||564.6||564.4||0
1656490980000|2022-06-29 08:23:00|564.4||564.6||564.6||564.4||753
1656490990000|2022-06-29 08:23:10|564.4|564|564.4|564|564.6|564|564.2|563.8|130
1656491000000|2022-06-29 08:23:20|564.6|564.2|564.6|564.2|564.6|564.2|564.2|563.8|0
1656491010000|2022-06-29 08:23:30||564||564.2||564.2||564|0
1656491020000|2022-06-29 08:23:40||564.4||564.2||564.4||564.2|3819
1656491030000|2022-06-29 08:23:50||564.4||564.2||564.4||564.2|26
1656491040000|2022-06-29 08:24:00||564.4||564.4||564.4||564.4|0
1656491050000|2022-06-29 08:24:10|564.8|564.6|564.8|564.6|565|564.6|564.6|564.4|3677
1656491060000|2022-06-29 08:24:20|565|564.4|564.8|564.4|565|564.4|564.8|564.4|3293
1656491080000|2022-06-29 08:24:40|564.6||564.8||564.8||564.6||100
1656491090000|2022-06-29 08:24:50|564.6||564.6||564.6||564.6||0
1656491100000|2022-06-29 08:25:00|564.8||564.6||564.8||564.6||0
1656491110000|2022-06-29 08:25:10|564.8||564.8||564.8||564.8||0
1656491120000|2022-06-29 08:25:20|564.6||564.6||564.6||564.6||0
1656491140000|2022-06-29 08:25:40||564.2||564.2||564.4||564.2|1401
1656491150000|2022-06-29 08:25:50||564.4||564.2||564.4||564.2|0
1656491160000|2022-06-29 08:26:00|564.8|564.4|565|564.6|565|564.8|564.6|564.2|628
1656491170000|2022-06-29 08:26:10||564.8||564.8||564.8||564.6|0
1656491180000|2022-06-29 08:26:20|565.2||565.2||565.2||565.2||1948
1656491190000|2022-06-29 08:26:30|565.4|565|565.4|565|565.4|565|565.4|564.8|2826
1656491200000|2022-06-29 08:26:40|565.2||565.4||565.4||565.2||0
1656491240000|2022-06-29 08:27:20|565.2|564.8|565|564.6|565.2|564.8|565|564.6|2335
1656491260000|2022-06-29 08:27:40||564.8||564.6||564.8||564.6|0
1656491290000|2022-06-29 08:28:10|564.8|564.4|564.8|564.4|564.8|564.6|564.8|564.4|4427
1656491300000|2022-06-29 08:28:20|564.6|564.2|564.6|564.4|564.8|564.6|564.6|564.2|6092
1656491310000|2022-06-29 08:28:30|||||||||70
1656491330000|2022-06-29 08:28:50|564.4|564.2|564.4|564.2|564.6|564.2|564.4|564|1957
1656491340000|2022-06-29 08:29:00|564.6|564|564.6|564.2|564.6|564.2|564.4|564|0
1656491350000|2022-06-29 08:29:10|564.4|564|564.6|564.2|564.6|564.2|564.4|564|0
1656491370000|2022-06-29 08:29:30|564.8|564.4|564.8|564.4|565|564.6|564.6|564.2|1688
1656491380000|2022-06-29 08:29:40|564.6||564.8||564.8||564.6||0
1656491400000|2022-06-29 08:30:00|565|564.6|564.8|564.6|565|564.6|564.6|564.4|0
1656491410000|2022-06-29 08:30:10||564.4||564.4||564.4||564.4|0
1656491420000|2022-06-29 08:30:20|565|564.6|564.8|564.6|565|564.6|564.8|564.4|0
1656491440000|2022-06-29 08:30:40||564.4||564.6||564.6||564.4|0
1656491460000|2022-06-29 08:31:00|565|564.8|565|564.8|565|564.8|565|564.8|13
1656491480000|2022-06-29 08:31:20|565.2|565|565.4|565|565.4|565|565.2|565|1859
1656491510000|2022-06-29 08:31:50|565.2|565.2|565.4|565.2|565.6|565.4|565.2|565|20709
1656491520000|2022-06-29 08:32:00|565.2|565|565.4|565|565.4|565.2|565.2|565|854
1656491530000|2022-06-29 08:32:10|565.2||565.2||565.2||565.2||0
1656491560000|2022-06-29 08:32:40|565|564.8|564.8|564.6|565|564.8|564.8|564.6|2060
1656491570000|2022-06-29 08:32:50|565||565||565||564.8||741
1656491580000|2022-06-29 08:33:00|564.8||564.8||564.8||564.8||0
1656491590000|2022-06-29 08:33:10|564.6|564.4|565.2|564.8|565.2|564.8|564.6|564.4|15895
1656491640000|2022-06-29 08:34:00|565||565.2||565.2||565||0
1656491660000|2022-06-29 08:34:20|565|564.6|565|564.6|565|564.6|564.8|564.6|1860
1656491670000|2022-06-29 08:34:30||564.8||564.8||564.8||564.8|0
1656491700000|2022-06-29 08:35:00|565.2|565|565.2|564.8|565.2|565|565.2|564.8|3062
1656491720000|2022-06-29 08:35:20|565||565||565||565||0
1656491730000|2022-06-29 08:35:30|565.2||565.2||565.2||565.2||0
1656491760000|2022-06-29 08:36:00|565|564.6|565|564.8|565|564.8|565|564.6|7489
1656491770000|2022-06-29 08:36:10|564.8|564.6|565|564.6|565|564.8|564.8|564.6|21507
1656491790000|2022-06-29 08:36:30||564.8||564.8||564.8||564.8|0
1656491800000|2022-06-29 08:36:40|||||||||1779
1656491810000|2022-06-29 08:36:50|565.2|564.6|565|564.8|565.2|564.8|565|564.6|6770
1656491820000|2022-06-29 08:37:00|||||||||2524
1656491830000|2022-06-29 08:37:10|564.8|564.6|564.8|564.6|565|564.6|564.8|564.6|26
1656491840000|2022-06-29 08:37:20|565|564.8|565.2|564.8|565.2|565|565|564.8|5539
1656491850000|2022-06-29 08:37:30|565|565|565.4|565|565.4|565.2|565|564.8|11686
1656491860000|2022-06-29 08:37:40|565.2||565.2||565.4||565.2||1650
1656491870000|2022-06-29 08:37:50|565.4||565.2||565.4||565.2||0
1656491880000|2022-06-29 08:38:00|565.4||565.4||565.4||565.2||0
1656491890000|2022-06-29 08:38:10||565.2||565.2||565.2||565.2|6769
1656491900000|2022-06-29 08:38:20|||||||||3655
1656491940000|2022-06-29 08:39:00|565.6||565.6||565.6||565.6||6938
1656491960000|2022-06-29 08:39:20|565.4||565.4||565.6||565.4||1778
1656491970000|2022-06-29 08:39:30|565.2|565|565.2|565|565.2|565|565.2|565|18
1656491990000|2022-06-29 08:39:50|565|564.8|565|564.8|565.2|564.8|565|564.8|4763
1656492010000|2022-06-29 08:40:10|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|86
1656492030000|2022-06-29 08:40:30|565|564.6|564.8|564.4|565|564.6|564.8|564.4|0
1656492040000|2022-06-29 08:40:40|564.6|564.2|564.6|564.4|564.8|564.4|564.6|564.2|0
1656492050000|2022-06-29 08:40:50||564.2||564.2||564.2||564.2|0
1656492060000|2022-06-29 08:41:00||564.4||564.4||564.4||564.4|0
1656492080000|2022-06-29 08:41:20||564.2||564.4||564.4||564.2|0
1656492090000|2022-06-29 08:41:30|564.8|564.6|564.6|564.4|564.8|564.6|564.6|564.4|2040
1656492100000|2022-06-29 08:41:40|564.8||564.6||564.8||564.6||0
1656492120000|2022-06-29 08:42:00|564.4|564.2|564.2|564|564.6|564.4|564.2|564|3433
1656492130000|2022-06-29 08:42:10||563.8||563.8||563.8||563.8|321
1656492140000|2022-06-29 08:42:20|564|564|564|563.6|564|564|564|563.6|1666
1656492150000|2022-06-29 08:42:30||563.8||563.6||563.8||563.6|0
1656492160000|2022-06-29 08:42:40||563.8||563.8||563.8||563.8|0
1656492180000|2022-06-29 08:43:00|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.6|79
1656492190000|2022-06-29 08:43:10|||||||||700
1656492210000|2022-06-29 08:43:30|564|563.8|564|563.6|564|563.8|564|563.6|551
1656492240000|2022-06-29 08:44:00||563.8||563.8||563.8||563.8|0
1656492250000|2022-06-29 08:44:10|564.2||564.2||564.2||564.2||1999
1656492260000|2022-06-29 08:44:20|564|563.6|564|563.6|564|563.6|564|563.6|0
1656492270000|2022-06-29 08:44:30|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|0
1656492280000|2022-06-29 08:44:40||564||564||564||564|0
1656492290000|2022-06-29 08:44:50||563.8||563.8||563.8||563.8|0
1656492310000|2022-06-29 08:45:10|564||564||564.2||564||0
1656492320000|2022-06-29 08:45:20|564.2||564||564.2||564||0
1656492330000|2022-06-29 08:45:30|563.8|563.6|564|563.6|564|563.6|563.8|563.6|24
1656492360000|2022-06-29 08:46:00|563.8||563.8||563.8||563.8||1225
1656492380000|2022-06-29 08:46:20|563.6|563.4|563.8|563.6|563.8|563.6|563.6|563.4|5861
1656492400000|2022-06-29 08:46:40|564|563.8|564.2|563.8|564.2|563.8|564|563.8|863
1656492410000|2022-06-29 08:46:50|564||564||564.2||564||0
1656492420000|2022-06-29 08:47:00|564.2||564.2||564.2||564||0
1656492430000|2022-06-29 08:47:10||564||563.8||564||563.8|57
1656492450000|2022-06-29 08:47:30|564.4|564|564.4|564.2|564.6|564.2|564.4|564|13896
1656492460000|2022-06-29 08:47:40|||||||||99
1656492470000|2022-06-29 08:47:50|564.6|564.4|565|564.6|565|564.6|564.6|564.4|3511
1656492480000|2022-06-29 08:48:00|564.8||565||565||564.8||0
1656492510000|2022-06-29 08:48:30|564.8|564.4|564.8|564.4|565|564.4|564.6|564.4|2711
1656492520000|2022-06-29 08:48:40|565|564.6|564.8|564.4|565|564.6|564.8|564.4|0
1656492530000|2022-06-29 08:48:50|564.6|564.2|564.4|564|564.6|564.2|564.4|564|1233
1656492580000|2022-06-29 08:49:40||564.2||564.2||564.2||564.2|0
1656492600000|2022-06-29 08:50:00|564.6|564.4|564.6|564.4|564.6|564.4|564.6|564.4|3
1656492610000|2022-06-29 08:50:10|||||||||16
1656492630000|2022-06-29 08:50:30||564.2||564.4||564.4||564.2|0
1656492640000|2022-06-29 08:50:40|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|0
1656492670000|2022-06-29 08:51:10|564.2|564|564.2|564|564.2|564|564.2|564|1811
1656492680000|2022-06-29 08:51:20|564.4|564.2|564.4|564|564.6|564.2|564|563.8|6796
1656492690000|2022-06-29 08:51:30||564.2||564.2||564.2||564.2|0
1656492700000|2022-06-29 08:51:40|564.6||564.6||564.6||564.6||0
1656492710000|2022-06-29 08:51:50|564.8|564.4|565|564.6|565|564.6|564.8|564.4|3389
1656492720000|2022-06-29 08:52:00|564.8||564.8||565||564.8||0
1656492770000|2022-06-29 08:52:50|565|564.8|564.6|564.4|565|564.8|564.6|564.4|5777
1656492790000|2022-06-29 08:53:10|564.8|564.6|565|564.6|565|564.6|564.8|564.6|624
1656492800000|2022-06-29 08:53:20||564.8||564.6||564.8||564.6|0
1656492810000|2022-06-29 08:53:30|565.2|564.8|565.2|565|565.2|565|565.2|564.8|878
1656492820000|2022-06-29 08:53:40|565|564.8|565|564.8|565.2|564.8|565|564.8|0
1656492830000|2022-06-29 08:53:50|565.2|564.6|565|564.6|565.2|564.6|565|564.6|0
1656492840000|2022-06-29 08:54:00|564.8||564.8||564.8||564.8||0
1656492850000|2022-06-29 08:54:10|565||564.8||565||564.8||0
1656492860000|2022-06-29 08:54:20|565|564.8|565|564.8|565|564.8|564.8|564.8|0
1656492870000|2022-06-29 08:54:30|565.2|565|565|564.8|565.2|565|565|564.8|703
1656492880000|2022-06-29 08:54:40|564.8|564.6|565|564.8|565|564.8|564.8|564.6|19
1656492900000|2022-06-29 08:55:00|565.2|565|565.2|565|565.2|565|565.2|565|3178
1656492920000|2022-06-29 08:55:20|565.4|565.2|565.4|565|565.4|565.2|565.2|565|2016
1656492940000|2022-06-29 08:55:40||565.2||565||565.2||565|0
1656492960000|2022-06-29 08:56:00|565.6|565.2|565.6|565.4|565.6|565.4|565.6|565|2148
1656492980000|2022-06-29 08:56:20||565.2||565.2||565.2||565.2|4964
1656492990000|2022-06-29 08:56:30|565.4||565.4||565.4||565.4||0
1656493000000|2022-06-29 08:56:40|||||||||750
1656493010000|2022-06-29 08:56:50|||||||||1139
1656493020000|2022-06-29 08:57:00|||||||||200
1656493030000|2022-06-29 08:57:10|||||||||4800
1656493050000|2022-06-29 08:57:30|||||||||4101
1656493060000|2022-06-29 08:57:40|565.6|565.4|565.4|565|565.6|565.4|565|564.8|38497
1656493080000|2022-06-29 08:58:00|565.6|565.2|565.6|565.4|565.6|565.4|565.6|565.2|5178
1656493100000|2022-06-29 08:58:20|||||||||377
1656493120000|2022-06-29 08:58:40|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|1406
1656493130000|2022-06-29 08:58:50|565.2|565|565.2|564.8|565.2|565|565.2|564.8|746
1656493140000|2022-06-29 08:59:00||565||564.8||565||564.8|2732
1656493160000|2022-06-29 08:59:20|565|565|565.2|565|565.2|565|565|565|1746
1656493180000|2022-06-29 08:59:40|565.4||565.4||565.4||565.4||908
1656493190000|2022-06-29 08:59:50|565.2||565.2||565.2||565.2||572
1656493210000|2022-06-29 09:00:10|||||||||2186
1656493230000|2022-06-29 09:00:30|565|564.8|565.2|564.8|565.2|564.8|565|564.8|606
1656493240000|2022-06-29 09:00:40|||||||||1090
1656493250000|2022-06-29 09:00:50|565||565||565||565||0
1656493300000|2022-06-29 09:01:40|565.2|565|565.2|565|565.2|565|565|565|11182
1656493310000|2022-06-29 09:01:50|565.4|565.2|565.6|565.2|565.6|565.2|565.4|565|35
1656493320000|2022-06-29 09:02:00|565.4||565.4||565.4||565.4||0
1656493330000|2022-06-29 09:02:10|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.4|2657
1656493340000|2022-06-29 09:02:20|565.8|565.6|566|565.6|566|565.6|565.8|565.4|1560
1656493350000|2022-06-29 09:02:30|565.8|565.4|565.8|565.4|566|565.4|565.8|565.4|2168
1656493360000|2022-06-29 09:02:40|566|565.6|565.6|565.4|566|565.6|565.6|565.4|1798
1656493370000|2022-06-29 09:02:50|565.4|565.2|565.4|565|565.4|565.2|565.2|565|2190
1656493380000|2022-06-29 09:03:00|565.2||565.2||565.2||565.2||0
1656493400000|2022-06-29 09:03:20||564.8||565||565||564.8|0
1656493420000|2022-06-29 09:03:40|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|2
1656493430000|2022-06-29 09:03:50|565.2|565|565.2|565|565.2|565|565.2|565|0
1656493440000|2022-06-29 09:04:00|565|564.8|565|564.8|565|564.8|565|564.8|0
1656493460000|2022-06-29 09:04:20|564.8|564.6|565|564.8|565|564.8|564.8|564.6|5737
1656493470000|2022-06-29 09:04:30|565.2|565|565.2|564.8|565.2|565|565.2|564.8|5999
1656493480000|2022-06-29 09:04:40||565||565||565||565|0
1656493490000|2022-06-29 09:04:50|565.4|565.2|565.4|565|565.4|565.2|565.4|565|2232
1656493500000|2022-06-29 09:05:00|565.2||565.4||565.4||565.2||0
1656493510000|2022-06-29 09:05:10|565.2||565.2||565.2||565.2||0
1656493520000|2022-06-29 09:05:20|565.4||565.4||565.4||565.4||0
1656493530000|2022-06-29 09:05:30|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.8|5549
1656493550000|2022-06-29 09:05:50|565|565|565.2|565|565.2|565|565|565|890
1656493560000|2022-06-29 09:06:00|565.6|565.4|565.8|565.4|565.8|565.4|565.6|565.4|20705
1656493570000|2022-06-29 09:06:10||565.6||565.6||565.6||565.4|0
1656493590000|2022-06-29 09:06:30|565.6|565.4|565.8|565.4|565.8|565.6|565.4|565.2|34825
1656493610000|2022-06-29 09:06:50|565.6||565.8||565.8||565.6||3285
1656493620000|2022-06-29 09:07:00|565.6||565.6||565.6||565.6||0
1656493630000|2022-06-29 09:07:10|565.8||565.6||565.8||565.6||2856
1656493670000|2022-06-29 09:07:50|||||||||207
1656493680000|2022-06-29 09:08:00|||||||||224
1656493690000|2022-06-29 09:08:10|||||||||478
1656493700000|2022-06-29 09:08:20|565.4|565.2|565.2|564.8|565.4|565.2|565|564.8|3820
1656493710000|2022-06-29 09:08:30||565||564.8||565||564.8|0
1656493720000|2022-06-29 09:08:40|565||565||565||565||0
1656493730000|2022-06-29 09:08:50|564.8|564.6|565.2|564.8|565.2|565|564.8|564.6|9416
1656493740000|2022-06-29 09:09:00||565||564.8||565||564.8|0
1656493750000|2022-06-29 09:09:10||565||565||565||564.8|0
1656493790000|2022-06-29 09:09:50|565.4||565.4||565.4||565.4||1321
1656493800000|2022-06-29 09:10:00|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|2710
1656493810000|2022-06-29 09:10:10|565.4|565.4|565.4|565.2|565.6|565.4|565.4|565.2|1956
1656493820000|2022-06-29 09:10:20|565.6|565.4|565.6|565.2|565.6|565.4|565.4|565.2|209
1656493860000|2022-06-29 09:11:00||565.4||565.4||565.4||565.2|764
1656493870000|2022-06-29 09:11:10|565.8|565.6|566|565.8|566|565.8|565.8|565.6|4138
1656493900000|2022-06-29 09:11:40|566.2||566.2||566.2||566.2||465
1656493910000|2022-06-29 09:11:50|566.4|566|566.4|566.2|566.4|566.2|566.2|566|0
1656493930000|2022-06-29 09:12:10|566.2|566|566.4|566|566.4|566|566.2|566|6506
1656493960000|2022-06-29 09:12:40|566.2||566.2||566.4||566.2||0
1656493970000|2022-06-29 09:12:50|566.4||566.2||566.4||566.2||743
1656493990000|2022-06-29 09:13:10|||||||||576
1656494000000|2022-06-29 09:13:20|566.4|566.2|566.4|566.2|566.4|566.2|566.4|566.2|2827
1656494020000|2022-06-29 09:13:40|566.2|566|566.4|566|566.4|566|566.2|566|870
1656494030000|2022-06-29 09:13:50|566.2||566.2||566.4||566.2||0
1656494050000|2022-06-29 09:14:10|566.4|566.2|566.4|566|566.4|566.2|566.4|566|6306
1656494060000|2022-06-29 09:14:20|566.2||566.2||566.2||566.2||0
1656494070000|2022-06-29 09:14:30|566.4|566.2|566.4|566|566.4|566.2|566.2|566|0
1656494080000|2022-06-29 09:14:40|566.2||566.2||566.4||566.2||0
1656494100000|2022-06-29 09:15:00|566|565.8|566.2|565.8|566.2|565.8|566|565.8|2348
1656494110000|2022-06-29 09:15:10|566||566.2||566.2||566||0
1656494120000|2022-06-29 09:15:20|566||566||566.2||566||0
1656494130000|2022-06-29 09:15:30|566.2|566|566.2|565.8|566.2|566|566.2|565.8|570
1656494140000|2022-06-29 09:15:40|566||566||566.2||566||130
1656494150000|2022-06-29 09:15:50|565.8|565.6|565.8|565.4|565.8|565.6|565.8|565.4|5174
1656494160000|2022-06-29 09:16:00|565.6|565.2|565.6|565.2|565.6|565.2|565.6|565.2|0
1656494180000|2022-06-29 09:16:20||565.4||565.2||565.4||565.2|0
1656494210000|2022-06-29 09:16:50|565.8|565.4|566|565.6|566|565.6|565.8|565.4|6450
1656494230000|2022-06-29 09:17:10|565.8||565.8||565.8||565.8||0
1656494250000|2022-06-29 09:17:30|566|565.8|566|565.8|566|565.8|566|565.8|1488
1656494260000|2022-06-29 09:17:40|565.8|565.6|565.8|565.6|565.8|565.6|565.8|565.6|19
1656494360000|2022-06-29 09:19:20|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.4|1184
1656494370000|2022-06-29 09:19:30|565.8||565.6||565.8||565.6||0
1656494380000|2022-06-29 09:19:40|565.4|565.2|565.4|565.2|565.6|565.2|565.4|565|7628
1656494420000|2022-06-29 09:20:20||565||565||565||565|19
1656494430000|2022-06-29 09:20:30|565.2||565.2||565.2||565.2||0
1656494440000|2022-06-29 09:20:40|565|564.8|565|564.8|565|564.8|565|564.6|5148
1656494450000|2022-06-29 09:20:50|565.2|564.6|565.4|565.2|565.4|565.2|565.2|564.6|4801
1656494470000|2022-06-29 09:21:10|565.6|565.4|565.8|565.6|565.8|565.6|565.6|565.4|1996
1656494500000|2022-06-29 09:21:40|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.4|1862
1656494520000|2022-06-29 09:22:00|565.8|565.2|565.4|565.2|565.8|565.2|565.4|565.2|3127
1656494540000|2022-06-29 09:22:20||565||565||565||565|352
1656494550000|2022-06-29 09:22:30|565.2|564.8|565|564.8|565.2|564.8|565|564.6|0
1656494560000|2022-06-29 09:22:40||564.6||564.6||564.6||564.6|0
1656494600000|2022-06-29 09:23:20||564.8||564.6||564.8||564.6|0
1656494620000|2022-06-29 09:23:40|564.8|564.4|564.6|564.4|564.8|564.4|564.6|564.2|709
1656494640000|2022-06-29 09:24:00|564.8|564.6|565|564.6|565|564.6|564.8|564.6|3333
1656494670000|2022-06-29 09:24:30|564.8|564.4|564.8|564.4|564.8|564.4|564.8|564.4|2403
1656494680000|2022-06-29 09:24:40|564.6||564.6||564.8||564.6||0
1656494690000|2022-06-29 09:24:50|564.8||564.6||564.8||564.6||0
1656494700000|2022-06-29 09:25:00|564.8||564.8||564.8||564.8||314
1656494710000|2022-06-29 09:25:10|565|564.6|565|564.6|565|564.6|565|564.6|1151
1656494720000|2022-06-29 09:25:20|564.8|564.8|565|564.6|565|564.8|564.8|564.6|525
1656494730000|2022-06-29 09:25:30||564.8||564.8||564.8||564.8|0
1656494750000|2022-06-29 09:25:50|||||||||1508
1656494760000|2022-06-29 09:26:00|565.2|565|564.8|564.4|565.2|565|564.6|564.4|18728
1656494770000|2022-06-29 09:26:10||564.6||564.6||564.6||564.6|0
1656494810000|2022-06-29 09:26:50|565|564.8|564.8|564.6|565|564.8|564.8|564.6|5616
1656494850000|2022-06-29 09:27:30|||||||||1165
1656494870000|2022-06-29 09:27:50|565|564.8|565|564.6|565|564.8|565|564.6|454
1656494880000|2022-06-29 09:28:00||564.8||564.6||564.8||564.6|0
1656494890000|2022-06-29 09:28:10||564.8||564.8||564.8||564.8|0
1656494900000|2022-06-29 09:28:20|565.2|565|565|564.8|565.4|565|565|564.8|10534
1656494920000|2022-06-29 09:28:40|565.2|565|565|564.8|565.2|565|565|564.8|4954
1656494930000|2022-06-29 09:28:50|564.8|564.6|564.8|564.6|565|564.6|564.6|564.4|13043
1656494950000|2022-06-29 09:29:10|565|564.8|565|564.6|565|564.8|565|564.6|1704
1656494960000|2022-06-29 09:29:20|565.2|564.8|565.2|564.8|565.4|565|565.2|564.8|6907
1656494980000|2022-06-29 09:29:40|565|565|565.2|565|565.2|565|565|565|0
1656494990000|2022-06-29 09:29:50||564.8||564.8||564.8||564.8|356
1656495050000|2022-06-29 09:30:50|565|564.6|564.8|564.6|565|564.6|564.8|564.6|2502
1656495060000|2022-06-29 09:31:00|565||564.8||565||564.8||0
1656495080000|2022-06-29 09:31:20|565||565||565||565||3142
1656495090000|2022-06-29 09:31:30|564.8||565||565||564.8||0
1656495100000|2022-06-29 09:31:40|564.8||564.8||565||564.8||0
1656495120000|2022-06-29 09:32:00|564.6|564.4|564.4|564.2|564.6|564.4|564.4|564|3617
1656495130000|2022-06-29 09:32:10||564||564||564||564|0
1656495140000|2022-06-29 09:32:20||564.2||564||564.2||564|0
1656495150000|2022-06-29 09:32:30|564.2|564.2|564.4|564|564.4|564.2|564.2|564|717
1656495160000|2022-06-29 09:32:40||564.2||564.2||564.2||564.2|0
1656495170000|2022-06-29 09:32:50||564||564||564||564|0
1656495180000|2022-06-29 09:33:00||564.2||564||564.2||564|0
1656495210000|2022-06-29 09:33:30|564.2||564.2||564.2||564.2||300
1656495220000|2022-06-29 09:33:40|564.4||564.4||564.4||564.2||1303
1656495260000|2022-06-29 09:34:20|564.2||564.2||564.4||564.2||767
1656495270000|2022-06-29 09:34:30|564.4||564.2||564.4||564.2||0
1656495290000|2022-06-29 09:34:50|564.4||564.4||564.4||564.4||825
1656495300000|2022-06-29 09:35:00||564.2||564.2||564.2||564|0
1656495310000|2022-06-29 09:35:10|564.6||564.6||564.6||564.6||4538
1656495340000|2022-06-29 09:35:40|564.4||564.6||564.6||564.4||1640
1656495350000|2022-06-29 09:35:50|564.4||564.6||564.6||564.4||0
1656495360000|2022-06-29 09:36:00|564.4||564.4||564.6||564.4||0
1656495380000|2022-06-29 09:36:20|564.6|564|564.2|564|564.6|564|564.2|564|2001
1656495400000|2022-06-29 09:36:40|564|563.8|564.2|564|564.4|564|564|563.8|5571
1656495410000|2022-06-29 09:36:50|564.4||564.2||564.4||564.2||0
1656495420000|2022-06-29 09:37:00|564.4||564.4||564.4||564.2||0
1656495430000|2022-06-29 09:37:10|564.2|564.2|564.4|564.2|564.4|564.2|564.2|564|0
1656495440000|2022-06-29 09:37:20|564.2|564|564.4|564|564.4|564|564.2|564|552
1656495450000|2022-06-29 09:37:30|564.2||564.4||564.4||564.2||0
1656495460000|2022-06-29 09:37:40|564.2||564.2||564.4||564.2||0
1656495520000|2022-06-29 09:38:40|564|563.8|563.8|563.6|564|564|563.8|563.6|220
1656495530000|2022-06-29 09:38:50||563.4||563.4||563.4||563.4|0
1656495540000|2022-06-29 09:39:00|564|563.6|564|563.6|564|563.6|564|563.6|0
1656495560000|2022-06-29 09:39:20|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|0
1656495570000|2022-06-29 09:39:30|564|563.6|564|563.6|564|563.6|563.8|563.6|1603
1656495580000|2022-06-29 09:39:40|563.8||563.8||563.8||563.8||0
1656495590000|2022-06-29 09:39:50|563.6|563.4|563.6|563.2|563.6|563.4|563.6|563.2|18
1656495600000|2022-06-29 09:40:00|563.4||563.4||563.6||563.4||2374
1656495610000|2022-06-29 09:40:10|563.6||563.6||563.6||563.6||0
1656495620000|2022-06-29 09:40:20|563.4||563.4||563.4||563.4||0
1656495630000|2022-06-29 09:40:30|563.6|563.4|563.6|563.4|563.8|563.4|563.6|563.4|37
1656495650000|2022-06-29 09:40:50|563.8||563.8||563.8||563.6||0
1656495660000|2022-06-29 09:41:00|563.6|563.2|563.2|563|563.6|563.2|563|562.8|19797
1656495670000|2022-06-29 09:41:10|563.4||563.4||563.4||563.4||0
1656495680000|2022-06-29 09:41:20|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|3229
1656495690000|2022-06-29 09:41:30|563.4||563.4||563.4||563.4||0
1656495720000|2022-06-29 09:42:00|||||||||641
1656495730000|2022-06-29 09:42:10|563.6||563.6||563.6||563.4||0
1656495740000|2022-06-29 09:42:20|563.4||563.6||563.6||563.4||0
1656495750000|2022-06-29 09:42:30|563.4|563|563.4|563|563.6|563.2|563.2|563|8788
1656495760000|2022-06-29 09:42:40|563.6|563.2|563.8|563.4|563.8|563.4|563.6|563|5670
1656495770000|2022-06-29 09:42:50|564|563.6|564|563.8|564.2|563.8|564|563.6|8080
1656495780000|2022-06-29 09:43:00|||||||||142
1656495790000|2022-06-29 09:43:10|564.2|564|564|563.8|564.2|564|564|563.8|769
1656495820000|2022-06-29 09:43:40|563.8|563.6|563.6|563.4|563.8|563.6|563.6|563.2|10083
1656495830000|2022-06-29 09:43:50|563.8|563.2|563.6|563.2|563.8|563.4|563.6|563.2|0
1656495840000|2022-06-29 09:44:00|563.8|563.4|563.8|563.4|563.8|563.4|563.6|563.2|501
1656495850000|2022-06-29 09:44:10|563.6||563.6||563.8||563.6||0
1656495860000|2022-06-29 09:44:20|563.8|563.2|563.8|563.4|563.8|563.6|563.8|563.2|553
1656495880000|2022-06-29 09:44:40|563.6||563.8||563.8||563.6||0
1656495920000|2022-06-29 09:45:20|563.6|563.6|563.8|563.6|563.8|563.6|563.6|563.6|1000
1656495970000|2022-06-29 09:46:10|564||563.8||564||563.8||7340
1656495980000|2022-06-29 09:46:20|563.6|563.4|563.4|563.2|563.6|563.4|563.4|563.2|1363
1656495990000|2022-06-29 09:46:30|563.2|563|562.8|562.6|563.2|563.2|562.8|562.6|7622
1656496000000|2022-06-29 09:46:40|563|562.8|563.4|563|563.4|563|562.8|562.8|5383
1656496010000|2022-06-29 09:46:50|563.6|563.2|563.6|563.2|563.8|563.4|563.6|563.2|2334
1656496020000|2022-06-29 09:47:00|563.8|563.4|563.8|563.4|563.8|563.4|563.6|563.4|1000
1656496030000|2022-06-29 09:47:10|563.6|563.6|563.8|563.4|564|563.6|563.6|563.4|8215
1656496040000|2022-06-29 09:47:20|563.6|563.2|563.6|563.2|563.6|563.4|563.4|563.2|13459
1656496050000|2022-06-29 09:47:30|563.8|563.4|563.8|563.6|563.8|563.6|563.8|563.4|244
1656496080000|2022-06-29 09:48:00|564|563.8|563.8|563.6|564|563.8|563.8|563.6|6932
1656496090000|2022-06-29 09:48:10|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|2182
1656496100000|2022-06-29 09:48:20|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|0
1656496110000|2022-06-29 09:48:30|563.8|563.4|563.6|563.2|563.8|563.6|563.6|563.2|10296
1656496120000|2022-06-29 09:48:40|563.4||563.6||563.6||563.4||663
1656496140000|2022-06-29 09:49:00|563.8|563.4|563.8|563.4|563.8|563.6|563.8|563.4|3166
1656496150000|2022-06-29 09:49:10|564|563.6|564|563.8|564.2|564|564|563.4|7239
1656496170000|2022-06-29 09:49:30|563.8|563.6|564.4|564|564.4|564|563.8|563.6|4734
1656496180000|2022-06-29 09:49:40|564.2||564.2||564.2||564.2||0
1656496190000|2022-06-29 09:49:50|564|563.8|564.2|563.8|564.2|563.8|564|563.8|2041
1656496200000|2022-06-29 09:50:00|564||564||564||564||11429
1656496220000|2022-06-29 09:50:20|563.8|563.6|563.8|563.4|563.8|563.6|563.6|563.4|2244
1656496310000|2022-06-29 09:51:50|564|563.6|564|563.6|564|563.6|563.8|563.6|21870
1656496350000|2022-06-29 09:52:30|563.8||563.8||564||563.8||4000
1656496360000|2022-06-29 09:52:40|563.6|563.4|563.6|563.4|563.8|563.4|563.6|563.4|999
1656496370000|2022-06-29 09:52:50|||||||||625
1656496390000|2022-06-29 09:53:10|||||||||370
1656496400000|2022-06-29 09:53:20|563.8|563.6|563.8|563.4|563.8|563.6|563.8|563.4|378
1656496410000|2022-06-29 09:53:30||563.6||563.6||563.6||563.6|0
1656496420000|2022-06-29 09:53:40|564|563.4|564|563.6|564|563.6|564|563.4|0
1656496440000|2022-06-29 09:54:00|563.8||563.8||563.8||563.8||3977
1656496450000|2022-06-29 09:54:10|564|563.4|563.6|563.4|564|563.4|563.6|563.4|2057
1656496460000|2022-06-29 09:54:20|||||||||5960
1656496470000|2022-06-29 09:54:30|563.4|563.2|563.2|563|563.6|563.4|563.2|563|9060
1656496480000|2022-06-29 09:54:40|563.4|562.8|563.2|562.8|563.4|562.8|562.8|562.4|33828
1656496490000|2022-06-29 09:54:50|563|563|563.4|563|563.6|563.2|563|562.8|8149
1656496500000|2022-06-29 09:55:00|563.6|563.2|564|563.6|564|563.6|563.4|563.2|1827
1656496510000|2022-06-29 09:55:10|563.8|563.8|564|563.8|564|563.8|563.8|563.6|9010
1656496520000|2022-06-29 09:55:20|564.2|564|564.2|563.8|564.2|564|564|563.8|5115
1656496530000|2022-06-29 09:55:30|564.4|564|563.8|563.4|564.4|564|563.8|563.4|4681
1656496540000|2022-06-29 09:55:40|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|0
1656496560000|2022-06-29 09:56:00|563.8|563.4|563.6|563.4|563.8|563.6|563.6|563.2|4538
1656496570000|2022-06-29 09:56:10|563.4|563.2|563.4|563.2|563.6|563.2|563.4|563.2|798
1656496580000|2022-06-29 09:56:20|563.6|563|563.2|563|563.6|563|563|562.6|758
1656496590000|2022-06-29 09:56:30|563.4|562.8|563|562.6|563.4|562.8|563|562.6|0
1656496600000|2022-06-29 09:56:40|563.2|562.8|563|562.6|563.2|562.8|563|562.6|3177
1656496610000|2022-06-29 09:56:50|562.8|562.4|562.6|562.2|563|562.6|562.6|562.2|0
1656496620000|2022-06-29 09:57:00|562.8|562.4|562.8|562.4|563|562.6|562.8|562.4|1784
1656496630000|2022-06-29 09:57:10|563|562.6|562.8|562.4|563|562.6|562.6|562.2|0
1656496640000|2022-06-29 09:57:20|563|562.6|563|562.6|563|562.8|563|562.6|0
1656496650000|2022-06-29 09:57:30|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|2315
1656496660000|2022-06-29 09:57:40|563|562.6|563|562.6|563.2|562.6|563|562.6|0
1656496670000|2022-06-29 09:57:50||562.8||562.6||562.8||562.6|0
1656496680000|2022-06-29 09:58:00|562.8||562.8||563||562.8||0
1656496690000|2022-06-29 09:58:10|563|562.8|563.2|562.8|563.2|562.8|563|562.6|2
1656496700000|2022-06-29 09:58:20|563|562.6|563|562.6|563|562.6|562.8|562.6|0
1656496710000|2022-06-29 09:58:30||562.8||562.8||562.8||562.8|0
1656496720000|2022-06-29 09:58:40||562.6||562.8||562.8||562.6|0
1656496730000|2022-06-29 09:58:50||562.6||562.8||562.8||562.6|0
1656496740000|2022-06-29 09:59:00||562.6||562.6||562.6||562.6|0
1656496760000|2022-06-29 09:59:20||562.8||562.6||562.8||562.6|0
1656496770000|2022-06-29 09:59:30|562.8|562.8|563|562.6|563|562.8|562.8|562.6|2257
1656496780000|2022-06-29 09:59:40|562.8|562.4|562.4|562|563|562.4|562.4|562|2596
1656496790000|2022-06-29 09:59:50||562.2||562.2||562.2||562|0
1656496800000|2022-06-29 10:00:00|562.6|562.4|563.4|563|563.4|563|562.6|562.2|5470
1656496810000|2022-06-29 10:00:10|563.2|563.2|563.8|563.4|564|563.6|563.2|563|2579
1656496820000|2022-06-29 10:00:20|564|563.6|564.2|563.8|564.2|563.8|564|563.6|0
1656496830000|2022-06-29 10:00:30|564|563.6|563.8|563.6|564|563.8|563.8|563.6|7489
1656496840000|2022-06-29 10:00:40||563.4||563.6||563.6||563.4|0
1656496850000|2022-06-29 10:00:50|||||||||47
1656496860000|2022-06-29 10:01:00||563.4||563.6||563.6||563.4|4530
1656496870000|2022-06-29 10:01:10|||||||||100
1656496880000|2022-06-29 10:01:20|564|563.8|564|563.8|564.2|563.8|564|563.8|2018
1656496890000|2022-06-29 10:01:30|564.2||564.2||564.2||564.2||1
1656496910000|2022-06-29 10:01:50|564.4|564|564.6|564.2|564.6|564.2|564.4|564|2307
1656496930000|2022-06-29 10:02:10||564.4||564.4||564.4||564.4|400
1656496940000|2022-06-29 10:02:20|564.8||564.8||564.8||564.6||0
1656496950000|2022-06-29 10:02:30|564.6||564.8||564.8||564.6||0
1656496960000|2022-06-29 10:02:40|564.6|564.6|564.8|564.4|564.8|564.6|564.6|564.4|876
1656496970000|2022-06-29 10:02:50|564.6||564.8||564.8||564.6||0
1656496980000|2022-06-29 10:03:00|564.6||564.8||564.8||564.6||0
1656496990000|2022-06-29 10:03:10|564.6||564.8||564.8||564.6||0
1656497010000|2022-06-29 10:03:30||564.6||564.6||564.6||564.4|0
1656497030000|2022-06-29 10:03:50|565||565||565||565||0
1656497040000|2022-06-29 10:04:00||564.8||564.6||564.8||564.6|1632
1656497120000|2022-06-29 10:05:20|565.2|564.8|565.2|564.8|565.2|564.8|565|564.6|9315
1656497130000|2022-06-29 10:05:30|565||565||565.2||565||3082
1656497170000|2022-06-29 10:06:10|565.2|565|565.2|565|565.2|565|565.2|565|4211
1656497180000|2022-06-29 10:06:20|565.4|565.2|565.4|565|565.4|565.2|565.4|565|3236
1656497190000|2022-06-29 10:06:30||565.2||565.2||565.2||565.2|0
1656497230000|2022-06-29 10:07:10|565.6|565.4|566|565.6|566|565.6|565.6|565.2|10803
1656497240000|2022-06-29 10:07:20|566.2|565.8|566.2|565.8|566.2|565.8|566|565.8|3493
1656497250000|2022-06-29 10:07:30|566|566|566.4|566|566.4|566|566|566|3
1656497260000|2022-06-29 10:07:40|566.2|565.8|566|565.8|566.4|565.8|566|565.8|6967
1656497270000|2022-06-29 10:07:50|566.2||566.2||566.2||566.2||0
1656497280000|2022-06-29 10:08:00|||||||||1879
1656497290000|2022-06-29 10:08:10|566||566.2||566.2||566||394
1656497300000|2022-06-29 10:08:20|566.4|566|566.4|566|566.4|566|566.4|566|0
1656497310000|2022-06-29 10:08:30|566.2|565.8|566.4|565.8|566.4|566|566|565.8|2589
1656497320000|2022-06-29 10:08:40|566.2|566|566.2|565.8|566.2|566|566.2|565.8|0
1656497340000|2022-06-29 10:09:00|||||||||750
1656497350000|2022-06-29 10:09:10||566||566||566||565.8|0
1656497370000|2022-06-29 10:09:30|566.4||566.2||566.4||566.2||2099
1656497380000|2022-06-29 10:09:40|566.4||566.4||566.4||566.4||1157
1656497400000|2022-06-29 10:10:00|566.2|566.2|566.2|566|566.2|566.2|566.2|566|1219
1656497410000|2022-06-29 10:10:10|566.4|565.8|566.4|566|566.4|566|566.2|565.8|5377
1656497420000|2022-06-29 10:10:20||566.2||566||566.2||566|732
1656497430000|2022-06-29 10:10:30|566.2||566.2||566.2||566.2||4
1656497470000|2022-06-29 10:11:10|566.4||566.4||566.4||566.2||2382
1656497510000|2022-06-29 10:11:50|566.2||566.2||566.2||566.2||0
1656497520000|2022-06-29 10:12:00|566|565.8|566|565.8|566|565.8|566|565.8|2515
1656497530000|2022-06-29 10:12:10|566.2|565.6|565.8|565.6|566.2|565.8|565.8|565.6|6029
1656497540000|2022-06-29 10:12:20||565.4||565.4||565.4||565.4|2270
1656497550000|2022-06-29 10:12:30||565.6||565.4||565.6||565.4|0
1656497570000|2022-06-29 10:12:50|565.6|565.2|565.4|565.2|565.6|565.2|565.4|565.2|18
1656497580000|2022-06-29 10:13:00|||||||||1118
1656497590000|2022-06-29 10:13:10|565.6|565.4|565.6|565.2|565.8|565.4|565.4|565.2|2432
1656497600000|2022-06-29 10:13:20|565.4|565|565.4|565|565.4|565|565.2|564.8|3312
1656497610000|2022-06-29 10:13:30|565.2|564.8|565.2|564.8|565.4|565|565|564.6|1062
1656497620000|2022-06-29 10:13:40|565.4|565|565.4|565|565.4|565|565.4|565|0
1656497630000|2022-06-29 10:13:50|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.8|0
1656497640000|2022-06-29 10:14:00|565|564.6|564.8|564.6|565|564.6|564.8|564.6|0
1656497650000|2022-06-29 10:14:10|565|564.8|565|564.8|565|564.8|565|564.6|1748
1656497660000|2022-06-29 10:14:20|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|25
1656497670000|2022-06-29 10:14:30|565||565||565||565||1660
1656497680000|2022-06-29 10:14:40||564.8||564.8||564.8||564.8|0
1656497690000|2022-06-29 10:14:50||564.6||564.6||564.6||564.6|0
1656497700000|2022-06-29 10:15:00||564.8||564.6||564.8||564.6|1881
1656497710000|2022-06-29 10:15:10|564.8||565||565||564.8||0
1656497720000|2022-06-29 10:15:20||564.8||564.6||564.8||564.6|0
1656497730000|2022-06-29 10:15:30|565.2|564.8|565.2|564.8|565.2|565|565.2|564.6|3708
1656497740000|2022-06-29 10:15:40||565||565||565||565|0
1656497760000|2022-06-29 10:16:00|565.4||565.2||565.4||565.2||3285
1656497780000|2022-06-29 10:16:20||564.8||564.8||565||564.8|773
1656497800000|2022-06-29 10:16:40|565||565||565||565||0
1656497820000|2022-06-29 10:17:00|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|410
1656497850000|2022-06-29 10:17:30|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1656497860000|2022-06-29 10:17:40|564.4|564|564.4|564.2|564.4|564.2|564.4|564|200
1656497870000|2022-06-29 10:17:50|564.6|564.4|564.8|564.4|564.8|564.4|564.6|564.4|6309
1656497880000|2022-06-29 10:18:00|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1656497900000|2022-06-29 10:18:20|564.4|564|564.2|564|564.4|564|564.2|564|4788
1656497920000|2022-06-29 10:18:40|564|563.8|564|563.8|564|563.8|564|563.8|3512
1656497930000|2022-06-29 10:18:50|564.2||564.2||564.2||564.2||4170
1656497940000|2022-06-29 10:19:00|564.4|564|564.4|564|564.4|564|564.4|563.8|2
1656497950000|2022-06-29 10:19:10|564.2||564.2||564.2||564.2||3676
1656497960000|2022-06-29 10:19:20|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|0
1656497980000|2022-06-29 10:19:40|564.6|564|564.6|564.2|564.6|564.4|564.6|564|1646
1656498010000|2022-06-29 10:20:10|564.4||564.6||564.6||564.4||0
1656498040000|2022-06-29 10:20:40|564.8|564.4|565.2|564.8|565.4|564.8|564.8|564.4|9345
1656498050000|2022-06-29 10:20:50|565.4||565.2||565.4||565.2||0
1656498060000|2022-06-29 10:21:00|565.4|565|565.2|565|565.4|565|565.2|565|5777
1656498100000|2022-06-29 10:21:40||564.8||565||565||564.8|1830
1656498110000|2022-06-29 10:21:50||564.8||565||565||564.8|0
1656498120000|2022-06-29 10:22:00||564.8||564.8||564.8||564.8|0
1656498130000|2022-06-29 10:22:10||565||565||565||565|0
1656498150000|2022-06-29 10:22:30|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565|5012
1656498160000|2022-06-29 10:22:40|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.4|1512
1656498180000|2022-06-29 10:23:00|565.4|565.2|565.4|565.2|565.6|565.2|565.4|565|7998
1656498190000|2022-06-29 10:23:10|565.6||565.6||565.6||565.6||0
1656498240000|2022-06-29 10:24:00|565.4|565|565.4|565|565.4|565|565.2|565|758
1656498250000|2022-06-29 10:24:10|565.6|565.2|565.4|565|565.6|565.2|565.4|565|0
1656498260000|2022-06-29 10:24:20|565.2|564.8|565|564.8|565.2|565|565|564.8|2989
1656498270000|2022-06-29 10:24:30|565.2|564.6|565|564.6|565.2|564.6|564.8|564.6|3868
1656498280000|2022-06-29 10:24:40|564.8|564.8|564.8|564.6|564.8|564.8|564.8|564.4|8687
1656498290000|2022-06-29 10:24:50|565|564.4|564.6|564.4|565|564.6|564.6|564.4|11634
1656498300000|2022-06-29 10:25:00|564.4|564.2|564.4|564|564.4|564.2|564.4|564|1156
1656498310000|2022-06-29 10:25:10|564.2||564.2||564.2||564.2||0
1656498320000|2022-06-29 10:25:20|564.4||564.4||564.4||564.4||0
1656498380000|2022-06-29 10:26:20|564.2|563.8|564.2|563.8|564.2|563.8|564|563.8|2962
1656498390000|2022-06-29 10:26:30|564||564||564||564||805
1656498400000|2022-06-29 10:26:40|564.2||564.2||564.2||564||2754
1656498410000|2022-06-29 10:26:50||564||564||564||563.8|0
1656498430000|2022-06-29 10:27:10||563.8||563.8||563.8||563.8|0
1656498440000|2022-06-29 10:27:20||564||563.8||564||563.8|0
1656498460000|2022-06-29 10:27:40|564||564.2||564.2||564||0
1656498470000|2022-06-29 10:27:50|564|563.6|564|563.6|564|563.8|564|563.6|6527
1656498480000|2022-06-29 10:28:00|564.2|563.8|564|563.8|564.2|563.8|564|563.6|0
1656498490000|2022-06-29 10:28:10|564.2|564|564.2|564|564.2|564|564.2|563.8|2379
1656498500000|2022-06-29 10:28:20|||||||||1
1656498510000|2022-06-29 10:28:30|564.4|564.2|564.4|564|564.4|564.2|564.4|564|2169
1656498520000|2022-06-29 10:28:40|564.2||564.4||564.4||564.2||0
1656498540000|2022-06-29 10:29:00|564.2||564.2||564.2||564.2||0
1656498700000|2022-06-29 10:31:40||563.8||564||564||563.8|8981
1656498720000|2022-06-29 10:32:00|564|563.8|563.8|563.4|564.2|563.8|563.8|563.4|2182
1656498730000|2022-06-29 10:32:10|563.6||563.6||563.8||563.6||5364
1656498750000|2022-06-29 10:32:30|563.8|563.6|564|563.8|564|563.8|563.8|563.6|889
1656498800000|2022-06-29 10:33:20|563.8|563.6|563.6|563.4|563.8|563.6|563.6|563.4|2113
1656498820000|2022-06-29 10:33:40|563.4|563.2|563|562.8|563.4|563.2|563|562.8|3787
1656498830000|2022-06-29 10:33:50|562.8|562.6|563|562.6|563|562.6|562.8|562.6|1910
1656498840000|2022-06-29 10:34:00|562.8|562.4|563|562.6|563|562.6|562.8|562.4|0
1656498860000|2022-06-29 10:34:20|562.8|562.4|563|562.6|563|562.6|562.8|562.4|0
1656498890000|2022-06-29 10:34:50|563.2|562.8|563.2|562.8|563.2|563|563.2|562.6|10516
1656498900000|2022-06-29 10:35:00|563||563.2||563.2||563||1609
1656498910000|2022-06-29 10:35:10|563||563.2||563.2||563||0
1656498920000|2022-06-29 10:35:20||563||562.8||563||562.8|0
1656498930000|2022-06-29 10:35:30|563.4|563|563.4|563|563.4|563.2|563.4|562.8|2733
1656498940000|2022-06-29 10:35:40|563.2|562.8|563.4|563|563.4|563.2|563.2|562.8|509
1656498970000|2022-06-29 10:36:10|563.2||563.2||563.2||563.2||0
1656498980000|2022-06-29 10:36:20||562.8||562.8||563||562.8|0
1656498990000|2022-06-29 10:36:30|563.4|563|563.4|563|563.4|563|563.2|563|562
1656499010000|2022-06-29 10:36:50|563.2||563.4||563.4||563.2||1660
1656499070000|2022-06-29 10:37:50|563.2||563.2||563.2||563.2||0
1656499080000|2022-06-29 10:38:00|563.4||563.4||563.4||563.4||0
1656499090000|2022-06-29 10:38:10|563.2|563.2|563.2|563|563.2|563.2|563.2|563|178
1656499100000|2022-06-29 10:38:20||562.8||562.8||562.8||562.8|152
1656499110000|2022-06-29 10:38:30||563||563||563||562.8|0
1656499120000|2022-06-29 10:38:40||562.8||562.8||562.8||562.8|0
1656499130000|2022-06-29 10:38:50|563||563.2||563.2||563||0
1656499150000|2022-06-29 10:39:10|563||563.2||563.2||563||0
1656499160000|2022-06-29 10:39:20|563|563|563|562.8|563|563|563|562.8|767
1656499170000|2022-06-29 10:39:30|562.8|562.6|562.8|562.6|563|562.6|562.8|562.6|3270
1656499200000|2022-06-29 10:40:00|563|562.8|563.2|562.8|563.2|562.8|563|562.6|567
1656499210000|2022-06-29 10:40:10|563.4|563|563.4|563|563.4|563|563.4|563|1918
1656499220000|2022-06-29 10:40:20|563.2||563.4||563.4||563.2||369
1656499230000|2022-06-29 10:40:30|563.6|563.2|563.8|563.4|563.8|563.6|563.6|563|12541
1656499240000|2022-06-29 10:40:40|563.6||563.6||563.8||563.6||0
1656499250000|2022-06-29 10:40:50|563.8||563.8||563.8||563.6||0
1656499270000|2022-06-29 10:41:10|||||||||1000
1656499280000|2022-06-29 10:41:20|563.6||563.8||563.8||563.6||0
1656499330000|2022-06-29 10:42:10|563.6|563.2|563.6|563.2|563.8|563.2|563.4|563|4877
1656499340000|2022-06-29 10:42:20|563.4||563.4||563.4||563.4||0
1656499380000|2022-06-29 10:43:00|563.2|563|563.2|563|563.2|563|563.2|563|43
1656499390000|2022-06-29 10:43:10|||||||||701
1656499410000|2022-06-29 10:43:30|563.4|563.2|563.8|563.4|563.8|563.4|563.4|563|345
1656499420000|2022-06-29 10:43:40|564|563.6|564|563.6|564|563.6|564|563.4|3890
1656499450000|2022-06-29 10:44:10|563.8||564||564||563.8||0
1656499470000|2022-06-29 10:44:30||563.8||563.8||563.8||563.8|0
1656499480000|2022-06-29 10:44:40|563.8|563.6|563.4|563.2|564|563.6|563.4|563.2|6774
1656499490000|2022-06-29 10:44:50|563.6||563.4||563.6||563.4||2046
1656499500000|2022-06-29 10:45:00||563||563||563||563|0
1656499510000|2022-06-29 10:45:10||563.2||563||563.2||563|0
1656499550000|2022-06-29 10:45:50|563.2||563.4||563.4||563.2||752
1656499560000|2022-06-29 10:46:00|563.2|562.8|563|562.8|563.2|562.8|563|562.8|0
1656499570000|2022-06-29 10:46:10|563.2|562.6|563|562.6|563.2|562.8|563|562.6|0
1656499580000|2022-06-29 10:46:20|563.2|562.8|563|562.8|563.2|562.8|563|562.8|0
1656499590000|2022-06-29 10:46:30|563.2||563.2||563.2||563.2||24
1656499600000|2022-06-29 10:46:40|563||563.2||563.2||563||0
1656499610000|2022-06-29 10:46:50|563||563.2||563.2||563||0
1656499620000|2022-06-29 10:47:00|563||563.2||563.2||563||0
1656499630000|2022-06-29 10:47:10|563||563.2||563.2||563||0
1656499680000|2022-06-29 10:48:00|563||563||563.2||563||0
1656499690000|2022-06-29 10:48:10|563.2||563||563.2||563||0
1656499710000|2022-06-29 10:48:30|563.2||563.2||563.2||563||5566
1656499730000|2022-06-29 10:48:50|563.4|563|563.4|563|563.4|563|563.4|563|2500
1656499740000|2022-06-29 10:49:00|563.2||563.2||563.2||563.2||0
1656499750000|2022-06-29 10:49:10|563.4||563.4||563.4||563.4||1146
1656499790000|2022-06-29 10:49:50||563.2||563||563.2||563|0
1656499800000|2022-06-29 10:50:00|563.2|563.2|563.2|563|563.2|563.2|563.2|563|0
1656499820000|2022-06-29 10:50:20|||||||||1108
1656499840000|2022-06-29 10:50:40|563|562.8|563|562.8|563.2|562.8|563|562.8|1520
1656499860000|2022-06-29 10:51:00|563.2|563|563.2|563|563.4|563.2|563.2|562.8|2967
1656499890000|2022-06-29 10:51:30|563.4|563.2|563.4|563|563.4|563.2|563.2|563|0
1656499900000|2022-06-29 10:51:40||563.2||563.2||563.2||563.2|0
1656499920000|2022-06-29 10:52:00|563.2|563|563.2|563|563.2|563|563.2|563|300
1656500000000|2022-06-29 10:53:20|563.4|563.2|563.4|563|563.4|563.2|563.4|563|835
1656500010000|2022-06-29 10:53:30|563.2|563.2|563.2|563|563.4|563.2|563.2|563|0
1656500080000|2022-06-29 10:54:40|563|562.8|563|562.8|563|562.8|563|562.8|790
1656500090000|2022-06-29 10:54:50|563.2|563|563.2|563|563.2|563|563.2|563|498
1656500140000|2022-06-29 10:55:40|563.4|563.2|563.2|563|563.4|563.2|563.2|563|6675
1656500160000|2022-06-29 10:56:00|563.4|563.2|563.4|563|563.4|563.2|563.4|563|233
1656500170000|2022-06-29 10:56:10|563.2||563.2||563.2||563.2||0
1656500180000|2022-06-29 10:56:20|563.4||563.4||563.4||563.2||0
1656500220000|2022-06-29 10:57:00|563.2||563.4||563.4||563.2||0
1656500230000|2022-06-29 10:57:10||563.2||563||563.2||563|0
1656500240000|2022-06-29 10:57:20|563.2|563.2|563.4|563|563.4|563.2|563.2|563|500
1656500250000|2022-06-29 10:57:30|563.2||563.4||563.4||563.2||1000
1656500270000|2022-06-29 10:57:50|563.2||563.2||563.4||563.2||0
1656500280000|2022-06-29 10:58:00|563.4||563.4||563.4||563.2||0
1656500300000|2022-06-29 10:58:20||563.2||563.2||563.2||563.2|0
1656500330000|2022-06-29 10:58:50||563||563||563||563|57
1656500340000|2022-06-29 10:59:00||563.2||563.2||563.2||563.2|0
1656500350000|2022-06-29 10:59:10|563.2|563|563.2|563|563.2|563|563.2|563|1390
1656500360000|2022-06-29 10:59:20|563.4||563.2||563.4||563.2||0
1656500380000|2022-06-29 10:59:40|563.4||563.4||563.4||563.4||596
1656500390000|2022-06-29 10:59:50|563.2||563.4||563.4||563.2||0
1656500400000|2022-06-29 11:00:00|563.2||563.2||563.4||563.2||1807
1656500410000|2022-06-29 11:00:10|563.4|563.2|563.4|563|563.4|563.2|563.2|563|200
1656500420000|2022-06-29 11:00:20|563.2|563.2|563.4|563|563.4|563.2|563.2|563|2005
1656500430000|2022-06-29 11:00:30|563.2||563.4||563.4||563.2||0
1656500440000|2022-06-29 11:00:40||563.2||563||563.2||563|0
1656500450000|2022-06-29 11:00:50|563.2||563.2||563.4||563.2||0
1656500480000|2022-06-29 11:01:20|563|562.8|563.2|562.8|563.2|562.8|563|562.8|1451
1656500490000|2022-06-29 11:01:30||563||562.8||563||562.8|0
1656500500000|2022-06-29 11:01:40|563.4|563|563.2|563|563.4|563|563.2|562.8|13
1656500510000|2022-06-29 11:01:50|563.4|562.8|563.2|562.8|563.4|563|563.2|562.8|0
1656500520000|2022-06-29 11:02:00|563|562.6|563|562.6|563|562.6|562.8|562.6|10558
1656500530000|2022-06-29 11:02:10|562.8|562.4|562.8|562.4|562.8|562.4|562.6|562.4|2261
1656500540000|2022-06-29 11:02:20|562.6|562.2|562.4|562.2|562.6|562.4|562.4|562.2|3960
1656500550000|2022-06-29 11:02:30|562.2|562|562.2|562|562.4|562|562.2|562|0
1656500570000|2022-06-29 11:02:50|||||||||2497
1656500590000|2022-06-29 11:03:10|562.4||562.4||562.4||562.4||1273
1656500600000|2022-06-29 11:03:20||562.2||562||562.2||562|0
1656500620000|2022-06-29 11:03:40|562.2||562.4||562.4||562.2||710
1656500630000|2022-06-29 11:03:50|||||||||1000
1656500640000|2022-06-29 11:04:00|562.2||562.4||562.4||562.2||0
1656500650000|2022-06-29 11:04:10|562.2|561.8|562.2|561.8|562.4|562|562|561.8|6633
1656500660000|2022-06-29 11:04:20|562.4|562|562.4|562|562.4|562|562.2|562|0
1656500680000|2022-06-29 11:04:40|562.2||562.4||562.4||562.2||0
1656500690000|2022-06-29 11:04:50|562.2|561.8|562.2|561.8|562.2|561.8|562.2|561.8|0
1656500700000|2022-06-29 11:05:00|562.4|562|562.2|562|562.4|562.2|562.2|561.8|1140
1656500710000|2022-06-29 11:05:10|562.4|561.8|562.2|562|562.4|562|562.2|561.8|0
1656500720000|2022-06-29 11:05:20|562.4|561.8|562.2|561.8|562.4|561.8|562|561.8|0
1656500750000|2022-06-29 11:05:50|562||562||562.2||562||0
1656500770000|2022-06-29 11:06:10|562.2||562.2||562.2||562.2||20
1656500790000|2022-06-29 11:06:30|562.4|562|562.4|562|562.4|562.2|562.2|562|10327
1656500800000|2022-06-29 11:06:40||562.2||562.2||562.2||562.2|0
1656500870000|2022-06-29 11:07:50|562.6|562.4|562.6|562.2|562.6|562.4|562.6|562.2|5379
1656500880000|2022-06-29 11:08:00||562.4||562.4||562.4||562.4|0
1656500890000|2022-06-29 11:08:10|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|18
1656500910000|2022-06-29 11:08:30|562.4||562.4||562.6||562.4||0
1656500920000|2022-06-29 11:08:40|562.6|562.4|562.6|562.2|562.6|562.4|562.6|562.2|4000
1656500960000|2022-06-29 11:09:20|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|2747
1656500970000|2022-06-29 11:09:30|562.6||562.8||562.8||562.6||0
1656500980000|2022-06-29 11:09:40|562.6||562.6||562.8||562.6||0
1656500990000|2022-06-29 11:09:50|562.8||562.8||562.8||562.8||0
1656501000000|2022-06-29 11:10:00|562.6||562.6||562.6||562.6||1133
1656501020000|2022-06-29 11:10:20||562.2||562.2||562.2||562.2|75
1656501040000|2022-06-29 11:10:40|562.4|562.4|562.4|562.2|562.4|562.4|562.4|562.2|3926
1656501050000|2022-06-29 11:10:50|562.2|562|562.6|562.4|562.6|562.4|562.2|561.8|47904
1656501070000|2022-06-29 11:11:10|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|2133
1656501100000|2022-06-29 11:11:40|562.4||562.6||562.6||562.4||0
1656501110000|2022-06-29 11:11:50|562.4||562.4||562.4||562.4||0
1656501130000|2022-06-29 11:12:10|562.2|562|562.4|562|562.4|562|562.2|562|9555
1656501150000|2022-06-29 11:12:30|562.2||562.2||562.2||562.2||0
1656501160000|2022-06-29 11:12:40|562.4||562.4||562.4||562.4||1156
1656501170000|2022-06-29 11:12:50||562.2||562||562.2||562|0
1656501180000|2022-06-29 11:13:00||562.2||562.2||562.2||562|0
1656501190000|2022-06-29 11:13:10||562||562||562||562|0
1656501200000|2022-06-29 11:13:20|562.2|561.8|562.2|562|562.4|562|562|561.8|13405
1656501210000|2022-06-29 11:13:30|562.4||562.2||562.4||562.2||0
1656501220000|2022-06-29 11:13:40|||||||||1
1656501240000|2022-06-29 11:14:00|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|4982
1656501260000|2022-06-29 11:14:20|562.8|562.4|563|562.6|563|562.8|562.8|562.2|9400
1656501280000|2022-06-29 11:14:40|562.8||563||563||562.8||0
1656501310000|2022-06-29 11:15:10|562.8|562.4|562.4|562.2|563|562.4|562.4|562|27205
1656501320000|2022-06-29 11:15:20|562.2|562|562|561.8|562.2|562|561.8|561.4|27487
1656501330000|2022-06-29 11:15:30|562.2|562|562.2|562|562.4|562|562.2|561.8|7022
1656501340000|2022-06-29 11:15:40|562.4||562.4||562.4||562.4||0
1656501360000|2022-06-29 11:16:00||562.2||562||562.2||562|0
1656501370000|2022-06-29 11:16:10|562.6|562.2|562.6|562.2|562.6|562.4|562.4|562|3702
1656501380000|2022-06-29 11:16:20|562.4||562.6||562.6||562.4||0
1656501390000|2022-06-29 11:16:30|562.4||562.6||562.6||562.4||0
1656501400000|2022-06-29 11:16:40|562.4||562.6||562.6||562.4||369
1656501420000|2022-06-29 11:17:00|562.8|562.4|562.8|562.6|563|562.8|562.8|562.4|7710
1656501430000|2022-06-29 11:17:10|||||||||3470
1656501440000|2022-06-29 11:17:20|563||562.8||563||562.8||0
1656501450000|2022-06-29 11:17:30||562.4||562.4||562.6||562.4|2372
1656501480000|2022-06-29 11:18:00|562.6|562.2|562.6|562.4|562.6|562.4|562.4|562.2|9569
1656501500000|2022-06-29 11:18:20|562.4|562.2|562.4|562.2|562.6|562.4|562.4|562.2|34346
1656501540000|2022-06-29 11:19:00|562.6|562|562.6|562.2|562.6|562.4|562.6|562|3795
1656501550000|2022-06-29 11:19:10|562.4|562.4|562.6|562.4|562.6|562.4|562.4|562.4|0
1656501560000|2022-06-29 11:19:20|562.4|562.2|562.4|562.2|562.4|562.2|562.4|562.2|2102
1656501570000|2022-06-29 11:19:30|562.6||562.6||562.6||562.6||1227
1656501610000|2022-06-29 11:20:10||562.4||562.4||562.4||562.2|0
1656501650000|2022-06-29 11:20:50|||||||||4234
1656501690000|2022-06-29 11:21:30|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.4|2741
1656501700000|2022-06-29 11:21:40|562.6|562.4|562.8|562.6|562.8|562.6|562.6|562.4|1669
1656501730000|2022-06-29 11:22:10|562.6|562.4|562.6|562.2|562.6|562.4|562.6|562.2|5851
1656501750000|2022-06-29 11:22:30|562.8|562.4|562.8|562.6|562.8|562.6|562.8|562.2|4835
1656501780000|2022-06-29 11:23:00|563|562.8|563|562.8|563|562.8|563|562.8|2006
1656501800000|2022-06-29 11:23:20|562.8|562.6|563|562.6|563|562.6|562.8|562.6|39
1656501830000|2022-06-29 11:23:50|562.8||562.8||563||562.8||0
1656501840000|2022-06-29 11:24:00|563||563||563||562.8||0
1656501860000|2022-06-29 11:24:20|562.8||562.8||562.8||562.8||0
1656501870000|2022-06-29 11:24:30|563|562.8|563|562.6|563|562.8|563|562.6|1122
1656501880000|2022-06-29 11:24:40||562.8||562.6||562.8||562.6|0
1656501900000|2022-06-29 11:25:00|562.8||562.8||562.8||562.8||0
1656501910000|2022-06-29 11:25:10|563||563||563||563||1211
1656501920000|2022-06-29 11:25:20|562.8||563||563||562.8||0
1656501930000|2022-06-29 11:25:30|562.8||563||563||562.8||0
1656501940000|2022-06-29 11:25:40||562.8||562.6||562.8||562.6|419
1656501950000|2022-06-29 11:25:50||562.8||562.8||562.8||562.8|0
1656501960000|2022-06-29 11:26:00|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|0
1656501970000|2022-06-29 11:26:10|563||563||563||563||0
1656501980000|2022-06-29 11:26:20||562.8||562.8||562.8||562.8|0
1656501990000|2022-06-29 11:26:30||562.6||562.6||562.6||562.6|3176
1656502040000|2022-06-29 11:27:20||562.8||562.8||562.8||562.8|0
1656502050000|2022-06-29 11:27:30||562.6||562.6||562.6||562.6|0
1656502060000|2022-06-29 11:27:40||562.8||562.8||562.8||562.8|0
1656502070000|2022-06-29 11:27:50||562.6||562.8||562.8||562.6|0
1656502110000|2022-06-29 11:28:30|563.2|563|563.2|562.8|563.2|563|563.2|562.8|6258
1656502120000|2022-06-29 11:28:40||563||563||563||562.8|4251
1656502130000|2022-06-29 11:28:50|563.4||563.4||563.4||563.2||0
1656502160000|2022-06-29 11:29:20|563.2||563.2||563.2||563.2||0
1656502230000|2022-06-29 11:30:30|||||||||1778
1656502270000|2022-06-29 11:31:10|||||||||2510
1656502280000|2022-06-29 11:31:20|563|562.8|563|562.8|563|562.8|563|562.8|22
1656502290000|2022-06-29 11:31:30|563.2|563|563.2|563|563.2|563|563.2|563|1939
1656502330000|2022-06-29 11:32:10|563.4|563.2|563.4|563.2|563.4|563.2|563.4|563.2|493
1656502360000|2022-06-29 11:32:40|||||||||1778
1656502380000|2022-06-29 11:33:00||563||563||563||563|1341
1656502390000|2022-06-29 11:33:10||563.2||563||563.2||563|0
1656502410000|2022-06-29 11:33:30|563.2||563.2||563.2||563.2||0
1656502430000|2022-06-29 11:33:50|||||||||1779
1656502490000|2022-06-29 11:34:50|||||||||1456
1656502500000|2022-06-29 11:35:00|563|562.8|563.2|562.8|563.2|563|563|562.8|6225
1656502510000|2022-06-29 11:35:10||563||563||563||563|0
1656502520000|2022-06-29 11:35:20|563|562.8|563|562.8|563.2|562.8|563|562.8|5404
1656502530000|2022-06-29 11:35:30|562.8|562.6|562.8|562.6|563|562.6|562.8|562.6|2066
1656502550000|2022-06-29 11:35:50|563|562.8|563|562.8|563|562.8|563|562.8|3972
1656502640000|2022-06-29 11:37:20|563.2|563|563.4|563.2|563.4|563.2|563.2|563|9183
1656502670000|2022-06-29 11:37:50|||||||||1776
1656502720000|2022-06-29 11:38:40||563||563.2||563.2||563|3136
1656502800000|2022-06-29 11:40:00|563.6|563.4|563.6|563.2|563.6|563.4|563.6|563.2|4684
1656502810000|2022-06-29 11:40:10|563.8|563.4|563.6|563.4|563.8|563.6|563.6|563.4|7476
1656502820000|2022-06-29 11:40:20|563.8||563.6||563.8||563.6||1120
1656502840000|2022-06-29 11:40:40|||||||||1666
1656502880000|2022-06-29 11:41:20|563.8|563.6|563.8|563.4|563.8|563.6|563.8|563.4|7184
1656502890000|2022-06-29 11:41:30|563.6||563.8||563.8||563.6||0
1656502900000|2022-06-29 11:41:40|||||||||1251
1656502920000|2022-06-29 11:42:00|563.6||563.8||563.8||563.6||100
1656503050000|2022-06-29 11:44:10||563.6||563.6||563.6||563.6|0
1656503060000|2022-06-29 11:44:20|||||||||165
1656503090000|2022-06-29 11:44:50||563.4||563.4||563.6||563.4|8372
1656503100000|2022-06-29 11:45:00||563.6||563.6||563.6||563.6|0
1656503120000|2022-06-29 11:45:20|564|563.8|564|563.8|564.2|563.8|563.8|563.8|25602
1656503140000|2022-06-29 11:45:40|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.6|1931
1656503160000|2022-06-29 11:46:00|564||564||564||564||15
1656503180000|2022-06-29 11:46:20|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.6|5052
1656503190000|2022-06-29 11:46:30|564|564|564.4|564.2|564.4|564.2|564|564|4564
1656503200000|2022-06-29 11:46:40|564.6|564.4|564.8|564.4|564.8|564.4|564.6|564.2|3812
1656503210000|2022-06-29 11:46:50|564.6|564.2|564.4|564.2|564.6|564.2|564.4|564.2|1820
1656503220000|2022-06-29 11:47:00|||||||||1930
1656503230000|2022-06-29 11:47:10|564.6|564.4|564.6|564.2|564.6|564.4|564.6|564.2|982
1656503250000|2022-06-29 11:47:30|564.4|564|564.4|564.2|564.6|564.2|564.2|564|12295
1656503270000|2022-06-29 11:47:50||564||564||564||564|269
1656503280000|2022-06-29 11:48:00|564.2||564.2||564.2||564.2||0
1656503300000|2022-06-29 11:48:20|564.4||564.4||564.4||564.4||1544
1656503320000|2022-06-29 11:48:40||564.2||564.2||564.2||564.2|0
1656503460000|2022-06-29 11:51:00|||||||||1164
1656503470000|2022-06-29 11:51:10|||||||||446
1656503480000|2022-06-29 11:51:20|564.2|564|564.2|564|564.2|564|564.2|564|33
1656503490000|2022-06-29 11:51:30|564.4|564.2|564.4|564|564.4|564.2|564.4|564|3963
1656503500000|2022-06-29 11:51:40||564.2||564.2||564.2||564.2|0
1656503530000|2022-06-29 11:52:10|564.2|564|564.2|564|564.2|564|564.2|564|9772
1656503550000|2022-06-29 11:52:30|564.4|564.2|564.4|564|564.4|564.2|564.4|564|416
1656503590000|2022-06-29 11:53:10|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|5651
1656503600000|2022-06-29 11:53:20||564.4||564.4||564.4||564.4|0
1656503610000|2022-06-29 11:53:30|564.8||564.8||564.8||564.8||0
1656503620000|2022-06-29 11:53:40|565|564.6|565|564.6|565|564.6|564.8|564.6|2663
1656503630000|2022-06-29 11:53:50|564.8||564.8||565||564.8||0
1656503640000|2022-06-29 11:54:00|565||565||565||565||1643
1656503650000|2022-06-29 11:54:10|564.8||565||565||564.8||0
1656503670000|2022-06-29 11:54:30|565.2|564.8|565|564.8|565.2|564.8|565|564.8|8557
1656503680000|2022-06-29 11:54:40|565.2||565.2||565.2||565.2||580
1656503700000|2022-06-29 11:55:00|565||565||565.2||565||1235
1656503710000|2022-06-29 11:55:10|565.2|565|565.2|565|565.2|565|565.2|564.8|132
1656503740000|2022-06-29 11:55:40|565|564.8|565.4|565.2|565.4|565.2|565|564.8|4848
1656503800000|2022-06-29 11:56:40|565.2|565|565.4|565|565.4|565|565.2|565|1948
1656503820000|2022-06-29 11:57:00||565.2||565.2||565.2||565|100
1656503830000|2022-06-29 11:57:10||565||565||565.2||565|8192
1656503840000|2022-06-29 11:57:20|565.6|565.2|565.8|565.6|566|565.8|565.6|565.2|8402
1656503850000|2022-06-29 11:57:30||565.4||565.4||565.4||565.4|0
1656503870000|2022-06-29 11:57:50|566|565.6|566|565.6|566|565.6|566|565.6|0
1656503880000|2022-06-29 11:58:00|565.8||566||566||565.8||0
1656503900000|2022-06-29 11:58:20|565.8||566||566||565.8||1108
1656503940000|2022-06-29 11:59:00|||||||||1107
1656503950000|2022-06-29 11:59:10||565.8||565.8||565.8||565.8|0
1656503960000|2022-06-29 11:59:20||565.6||565.6||565.6||565.6|1784
1656503970000|2022-06-29 11:59:30|565.8||566||566||565.8||0
1656504000000|2022-06-29 12:00:00|565.8|565.4|565.8|565.4|565.8|565.4|565.6|565.4|1703
1656504040000|2022-06-29 12:00:40|566|565.6|566|565.8|566|565.8|566|565.6|3748
1656504050000|2022-06-29 12:00:50||565.6||565.8||565.8||565.6|0
1656504060000|2022-06-29 12:01:00||565.6||565.6||565.6||565.6|1630
1656504070000|2022-06-29 12:01:10|565.8|565.4|565.8|565.4|565.8|565.4|565.8|565.4|425
1656504090000|2022-06-29 12:01:30|566|565.6|566|565.6|566|565.6|566|565.6|3078
1656504100000|2022-06-29 12:01:40|566.2|565.8|566.2|565.8|566.2|566|566.2|565.8|4396
1656504110000|2022-06-29 12:01:50|566|565.6|566|565.8|566|565.8|566|565.6|5333
1656504120000|2022-06-29 12:02:00|566.2|566|566.2|565.8|566.2|566|566.2|565.8|5112
1656504130000|2022-06-29 12:02:10|566|565.6|566|565.6|566|565.6|565.8|565.6|5275
1656504140000|2022-06-29 12:02:20|565.8|565.4|565.8|565.4|566|565.4|565.6|565.4|6887
1656504150000|2022-06-29 12:02:30|566|565.6|566.2|565.8|566.2|565.8|566|565.4|2373
1656504170000|2022-06-29 12:02:50||566||565.8||566||565.8|0
1656504190000|2022-06-29 12:03:10|566.4|566|566.4|566|566.4|566|566.2|565.8|11258
1656504230000|2022-06-29 12:03:50|566.2|565.8|566|565.6|566.2|565.8|566|565.6|15318
1656504240000|2022-06-29 12:04:00|565.8||565.8||565.8||565.8||0
1656504250000|2022-06-29 12:04:10|565.6|565.4|565.6|565.4|565.8|565.4|565.6|565.4|4243
1656504260000|2022-06-29 12:04:20|565.8|565.6|565.8|565.6|565.8|565.6|565.8|565.6|5838
1656504270000|2022-06-29 12:04:30||565.4||565.6||565.6||565.4|0
1656504280000|2022-06-29 12:04:40||565.4||565.4||565.4||565.4|455
1656504310000|2022-06-29 12:05:10|565.6||565.6||565.6||565.6||0
1656504320000|2022-06-29 12:05:20|565.8||565.6||565.8||565.6||1093
1656504340000|2022-06-29 12:05:40|565.8|565.6|565.8|565.6|565.8|565.6|565.8|565.4|1297
1656504350000|2022-06-29 12:05:50|566|565.8|566|565.6|566|565.8|566|565.6|6771
1656504390000|2022-06-29 12:06:30|565.8||565.8||566||565.8||0
1656504400000|2022-06-29 12:06:40|565.6|565.4|565.8|565.6|565.8|565.6|565.6|565.4|2721
1656504410000|2022-06-29 12:06:50|566|565.8|566|565.8|566|565.8|566|565.8|2518
1656504430000|2022-06-29 12:07:10|565.8|565.6|565.8|565.6|565.8|565.6|565.8|565.6|2991
1656504440000|2022-06-29 12:07:20||565.4||565.4||565.4||565.4|0
1656504460000|2022-06-29 12:07:40|565.6||565.6||565.6||565.6||0
1656504530000|2022-06-29 12:08:50|565.4|565.2|565.4|565|565.4|565.2|565.4|565|42609
1656504540000|2022-06-29 12:09:00|565.2||565.2||565.2||565.2||0
1656504550000|2022-06-29 12:09:10|||||||||15333
1656504560000|2022-06-29 12:09:20|565|564.8|565|564.8|565|564.8|565|564.8|35
1656504570000|2022-06-29 12:09:30||564.6||564.6||564.6||564.6|2983
1656504590000|2022-06-29 12:09:50|564.8|564.4|565|564.6|565|564.8|564.6|564.4|10201
1656504630000|2022-06-29 12:10:30|564.8|564.8|565|564.6|565|564.8|564.8|564.6|882
1656504640000|2022-06-29 12:10:40|565.2|564.8|565.2|564.8|565.2|565|565.2|564.8|12049
1656504660000|2022-06-29 12:11:00|565||565.2||565.2||565||0
1656504670000|2022-06-29 12:11:10|565||565||565.2||565||0
1656504680000|2022-06-29 12:11:20|565.2|565|565.2|564.8|565.2|565|565|564.8|24551
1656504700000|2022-06-29 12:11:40|565.4|565|565.4|565|565.4|565.2|565.2|565|11331
1656504810000|2022-06-29 12:13:30|565.2||565.2||565.2||565.2||0
1656504830000|2022-06-29 12:13:50|||||||||2361
1656504840000|2022-06-29 12:14:00|565.4|565.2|565.6|565.2|565.6|565.2|565.4|565|19175
1656504860000|2022-06-29 12:14:20|565.8|565.4|565.8|565.6|565.8|565.6|565.8|565.2|6601
1656504870000|2022-06-29 12:14:30||565.4||565.4||565.4||565.4|73
1656504900000|2022-06-29 12:15:00|565.6||565.8||565.8||565.6||1770
1656504910000|2022-06-29 12:15:10||565.6||565.6||565.6||565.4|0
1656504920000|2022-06-29 12:15:20|566|565.8|566.2|566|566.2|566|565.8|565.8|5187
1656504940000|2022-06-29 12:15:40|||||||||750
1656505020000|2022-06-29 12:17:00|566|565.8|566|565.8|566|565.8|566|565.8|75
1656505050000|2022-06-29 12:17:30|565.8|565.6|566|565.6|566|565.8|565.8|565.6|8366
1656505120000|2022-06-29 12:18:40|565.8|565.4|565.6|565.2|565.8|565.4|565.4|565.2|3717
1656505140000|2022-06-29 12:19:00||565.4||565.4||565.4||565.4|3474
1656505170000|2022-06-29 12:19:30|565.8|565.6|566|565.6|566|565.6|565.8|565.6|26
1656505190000|2022-06-29 12:19:50|565.8||566||566||565.8||0
1656505210000|2022-06-29 12:20:10||565.8||565.8||565.8||565.8|400
1656505220000|2022-06-29 12:20:20|565.8|565.6|565.8|565.4|565.8|565.6|565.8|565.4|3557
1656505270000|2022-06-29 12:21:10|565.6||565.6||565.6||565.6||0
1656505280000|2022-06-29 12:21:20|565.8||565.8||565.8||565.8||0
1656505300000|2022-06-29 12:21:40|||||||||6926
1656505320000|2022-06-29 12:22:00|||||||||2133
1656505330000|2022-06-29 12:22:10|566|565.6|565.6|565.4|566|565.8|565.6|565.4|26930
1656505340000|2022-06-29 12:22:20|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|1850
1656505350000|2022-06-29 12:22:30||565||565||565||565|0
1656505370000|2022-06-29 12:22:50|565.2||565.2||565.2||565.2||0
1656505390000|2022-06-29 12:23:10|||||||||1
1656505410000|2022-06-29 12:23:30|565|564.8|565|564.8|565|564.8|565|564.8|4658
1656505420000|2022-06-29 12:23:40|564.8|564.6|565|564.6|565|564.6|564.8|564.6|5548
1656505430000|2022-06-29 12:23:50|564.8||564.8||564.8||564.8||0
1656505450000|2022-06-29 12:24:10||564.4||564.4||564.6||564.4|0
1656505460000|2022-06-29 12:24:20|||||||||100
1656505470000|2022-06-29 12:24:30|564.6|564.2|564.4|564.2|564.6|564.2|564.4|564.2|0
1656505510000|2022-06-29 12:25:10||564||564||564.2||564|3057
1656505520000|2022-06-29 12:25:20|564.2|563.8|564.2|564|564.2|564|564.2|563.8|0
1656505530000|2022-06-29 12:25:30|564.4||564.4||564.4||564.4||0
1656505540000|2022-06-29 12:25:40|564.6|564.2|564.4|564.2|564.6|564.2|564.4|564.2|2508
1656505550000|2022-06-29 12:25:50|564.6||564.4||564.6||564.4||0
1656505560000|2022-06-29 12:26:00|564.2|564|564.4|564|564.4|564|564.2|563.8|20
1656505570000|2022-06-29 12:26:10||564.2||564||564.2||564|0
1656505590000|2022-06-29 12:26:30||564.2||564.2||564.2||564.2|0
1656505600000|2022-06-29 12:26:40||564||564||564||564|0
1656505610000|2022-06-29 12:26:50||564.2||564.2||564.2||564.2|0
1656505620000|2022-06-29 12:27:00|564.6||564.6||564.6||564.6||46
1656505640000|2022-06-29 12:27:20|||||||||800
1656505650000|2022-06-29 12:27:30|564.4||564.4||564.4||564.4||0
1656505730000|2022-06-29 12:28:50|||||||||131
1656505740000|2022-06-29 12:29:00|||||||||500
1656505750000|2022-06-29 12:29:10|||||||||200
1656505790000|2022-06-29 12:29:50|564.6||564.6||564.6||564.6||1269
1656505800000|2022-06-29 12:30:00|564.8|564.4|564.8|564.6|564.8|564.6|564.8|564.4|1146
1656505810000|2022-06-29 12:30:10|565|564.4|564.4|563.8|565|564.4|564.4|563.8|4962
1656505820000|2022-06-29 12:30:20|564.2|563.6|564|563.6|564.2|563.8|564|563.6|1535
1656505830000|2022-06-29 12:30:30|564.2|563.8|564|563.6|564.2|563.8|564|563.6|0
1656505840000|2022-06-29 12:30:40|564.2|563.8|564|563.6|564.2|563.8|564|563.6|100
1656505860000|2022-06-29 12:31:00|564.2|563.8|564.4|564|564.4|564.2|564.2|563.8|1201
1656505870000|2022-06-29 12:31:10|564.2|563.8|564.4|564|564.4|564|564.2|563.8|0
1656505880000|2022-06-29 12:31:20|564.2|563.8|564|563.6|564.2|563.8|564|563.6|52
1656505890000|2022-06-29 12:31:30|563.8|563.4|563.6|563.4|563.8|563.4|563.6|563.2|1612
1656505900000|2022-06-29 12:31:40||563.2||563.2||563.2||563.2|0
1656505920000|2022-06-29 12:32:00|563.4|563|563.4|563|563.4|563|563.2|563|300
1656505930000|2022-06-29 12:32:10|563.2|562.8|563|562.6|563.4|562.8|562.8|562.6|9460
1656505940000|2022-06-29 12:32:20|563.2|562.8|563.2|563|563.4|563|563.2|562.8|1791
1656505950000|2022-06-29 12:32:30||562.8||562.8||562.8||562.8|0
1656505970000|2022-06-29 12:32:50|563|562.6|563|562.6|563|562.6|563|562.6|0
1656505980000|2022-06-29 12:33:00|562.8|562.4|562.8|562.4|563|562.6|562.8|562.4|0
1656505990000|2022-06-29 12:33:10||562.6||562.4||562.6||562.4|300
1656506000000|2022-06-29 12:33:20||562.6||562.6||562.6||562.6|0
1656506010000|2022-06-29 12:33:30||562.4||562.6||562.6||562.4|0
1656506030000|2022-06-29 12:33:50||562.4||562.4||562.6||562.4|0
1656506040000|2022-06-29 12:34:00||562.6||562.4||562.6||562.4|0
1656506050000|2022-06-29 12:34:10|563|562.6|563.2|562.8|563.2|562.8|563|562.6|3705
1656506060000|2022-06-29 12:34:20|563||563||563||563||0
1656506070000|2022-06-29 12:34:30|563.2||563.2||563.2||563.2||0
1656506080000|2022-06-29 12:34:40|563||563||563||563||0
1656506090000|2022-06-29 12:34:50|563.2||563.2||563.2||563.2||0
1656506100000|2022-06-29 12:35:00|563|562.6|562.8|562.6|563|562.6|562.8|562.6|643
1656506110000|2022-06-29 12:35:10|563||563||563||563||1293
1656506130000|2022-06-29 12:35:30|563.2|562.8|563.2|562.8|563.2|562.8|563.2|562.8|0
1656506140000|2022-06-29 12:35:40|563||563||563||563||0
1656506150000|2022-06-29 12:35:50|563.2||563.2||563.2||563||0
1656506160000|2022-06-29 12:36:00|563||563||563.2||563||0
1656506170000|2022-06-29 12:36:10|563.2||563||563.2||563||0
1656506180000|2022-06-29 12:36:20|563.2|563|563|562.8|563.2|563|563|562.8|1237
1656506190000|2022-06-29 12:36:30|562.8|562.6|562.6|562.2|562.8|562.6|562.6|562.2|1652
1656506200000|2022-06-29 12:36:40||562.4||562.4||562.4||562.2|0
1656506210000|2022-06-29 12:36:50||562.2||562.2||562.4||562.2|0
1656506240000|2022-06-29 12:37:20|562.8|562.4|563|562.6|563|562.6|562.8|562.4|5908
1656506250000|2022-06-29 12:37:30|562.8|562.4|562.8|562.6|562.8|562.6|562.8|562.4|0
1656506260000|2022-06-29 12:37:40||562.4||562.4||562.4||562.4|0
1656506290000|2022-06-29 12:38:10|562.6|562.2|562.4|562.2|562.6|562.2|562.4|562.2|2146
1656506300000|2022-06-29 12:38:20||562||562||562||562|1292
1656506310000|2022-06-29 12:38:30|562.2||562.2||562.2||562.2||1453
1656506320000|2022-06-29 12:38:40||561.8||561.8||561.8||561.8|0
1656506340000|2022-06-29 12:39:00|562|561.6|562.2|561.8|562.2|561.8|562|561.6|502
1656506350000|2022-06-29 12:39:10||562||562||562||562|0
1656506360000|2022-06-29 12:39:20|562.4|561.8|562.4|562.2|562.4|562.2|562.4|561.8|1556
1656506370000|2022-06-29 12:39:30||562||562||562||562|0
1656506390000|2022-06-29 12:39:50|||||||||250
1656506400000|2022-06-29 12:40:00|562.6|562.2|562.4|562.2|562.6|562.2|562.4|562.2|0
1656506410000|2022-06-29 12:40:10|562.2|562|562.2|561.8|562.2|562|562.2|561.8|1258
1656506430000|2022-06-29 12:40:30|562|561.6|562|561.6|562|561.6|562|561.6|0
1656506450000|2022-06-29 12:40:50||561.8||561.8||561.8||561.8|0
1656506460000|2022-06-29 12:41:00|562.2||562.2||562.2||562.2||1546
1656506480000|2022-06-29 12:41:20|562||562.2||562.2||562||0
1656506520000|2022-06-29 12:42:00|562.4|562|562.4|562|562.4|562|562.4|562|5238
1656506540000|2022-06-29 12:42:20|562.6|562.2|562.6|562.4|562.6|562.4|562.6|562|2535
1656506550000|2022-06-29 12:42:30||562.2||562.4||562.4||562.2|200
1656506560000|2022-06-29 12:42:40|||||||||300
1656506570000|2022-06-29 12:42:50||562.2||562.2||562.2||562.2|97
1656506580000|2022-06-29 12:43:00||562.4||562.4||562.4||562.2|0
1656506590000|2022-06-29 12:43:10|562.8|562.6|562.8|562.4|562.8|562.6|562.8|562.4|2266
1656506620000|2022-06-29 12:43:40||562.6||562.4||562.6||562.4|0
1656506640000|2022-06-29 12:44:00||562.6||562.6||562.6||562.4|0
1656506650000|2022-06-29 12:44:10|563|562.8|563|562.8|563|562.8|563|562.8|3143
1656506660000|2022-06-29 12:44:20||562.6||562.6||562.6||562.6|502
1656506670000|2022-06-29 12:44:30|562.8||563||563||562.8||200
1656506700000|2022-06-29 12:45:00|563.2|562.8|563.2|562.8|563.2|562.8|563|562.8|4535
1656506720000|2022-06-29 12:45:20|563||563||563||563||0
1656506730000|2022-06-29 12:45:30|562.8|562.6|563|562.6|563|562.6|562.6|562.4|8852
1656506740000|2022-06-29 12:45:40|||||||||300
1656506750000|2022-06-29 12:45:50|563.2|562.8|563.4|563|563.4|563|563.2|562.8|1022
1656506820000|2022-06-29 12:47:00|563.6|563.2|563.6|563.4|563.8|563.4|563.4|563|3308
1656506830000|2022-06-29 12:47:10|563.8|563.6|563.8|563.4|563.8|563.6|563.8|563.4|3181
1656506850000|2022-06-29 12:47:30|564|563.6|564.2|563.8|564.2|563.8|564|563.6|1675
1656506860000|2022-06-29 12:47:40|564||564||564.2||564||0
1656506870000|2022-06-29 12:47:50|564.2||564.2||564.2||564.2||16
1656506880000|2022-06-29 12:48:00|564||564||564||564||496
1656506890000|2022-06-29 12:48:10|564.2||564.2||564.2||564.2||0
1656506910000|2022-06-29 12:48:30|564|563.6|564|563.6|564|563.6|564|563.6|7460
1656506920000|2022-06-29 12:48:40|563.8||563.8||564||563.8||0
1656506930000|2022-06-29 12:48:50|563.6|563.4|563.8|563.4|563.8|563.4|563.6|563.4|1361
1656506940000|2022-06-29 12:49:00|564|563.6|564|563.6|564|563.8|564|563.6|809
1656506950000|2022-06-29 12:49:10|563.8||564||564||563.8||0
1656506960000|2022-06-29 12:49:20|563.8||564||564||563.8||0
1656506970000|2022-06-29 12:49:30||563.8||563.6||563.8||563.6|0
1656506990000|2022-06-29 12:49:50|563.8||563.8||563.8||563.8||0
1656507000000|2022-06-29 12:50:00|564|563.8|564|563.8|564|563.8|564|563.6|2560
1656507040000|2022-06-29 12:50:40|564.2|564|564.2|563.8|564.2|564|564|563.8|2133
1656507050000|2022-06-29 12:50:50||564||564||564||563.8|1142
1656507060000|2022-06-29 12:51:00|564.4||564.4||564.4||564.4||0
1656507070000|2022-06-29 12:51:10|564.2||564.2||564.2||564.2||0
1656507080000|2022-06-29 12:51:20|564.4||564.4||564.4||564.4||0
1656507090000|2022-06-29 12:51:30|564.2||564.2||564.2||564.2||0
1656507110000|2022-06-29 12:51:50|564.4||564.4||564.4||564.4||20
1656507160000|2022-06-29 12:52:40|564.2||564.2||564.2||564.2||0
1656507170000|2022-06-29 12:52:50|564.4||564.4||564.4||564.4||0
1656507180000|2022-06-29 12:53:00|564.2||564.2||564.4||564.2||0
1656507190000|2022-06-29 12:53:10|564.4||564.4||564.4||564.4||0
1656507200000|2022-06-29 12:53:20|564.2||564.4||564.4||564.2||0
1656507230000|2022-06-29 12:53:50|564.2||564.4||564.4||564.2||0
1656507240000|2022-06-29 12:54:00|564.2||564.4||564.4||564.2||0
1656507250000|2022-06-29 12:54:10|564.2||564.4||564.4||564.2||0
1656507260000|2022-06-29 12:54:20|564.2|564.2|564.4|564|564.4|564.2|564.2|564|0
1656507270000|2022-06-29 12:54:30|564.2||564.4||564.4||564.2||0
1656507280000|2022-06-29 12:54:40|564.2|563.8|564|563.8|564.2|563.8|564|563.8|70
1656507300000|2022-06-29 12:55:00|563.8|563.6|564|563.6|564|563.6|563.8|563.6|5372
1656507310000|2022-06-29 12:55:10||563.8||563.6||563.8||563.6|0
1656507330000|2022-06-29 12:55:30|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|16
1656507340000|2022-06-29 12:55:40|564.4|564|564.4|564|564.4|564|564.2|564|0
1656507350000|2022-06-29 12:55:50|564.2||564.4||564.4||564.2||0
1656507360000|2022-06-29 12:56:00|564.2|563.8|564.2|563.8|564.2|563.8|564|563.8|2262
1656507380000|2022-06-29 12:56:20|564.4|564|564.4|564|564.4|564|564.4|564|0
1656507390000|2022-06-29 12:56:30|564.2||564.2||564.4||564.2||0
1656507400000|2022-06-29 12:56:40|564.4||564.2||564.4||564.2||408
1656507410000|2022-06-29 12:56:50|564.4||564.2||564.4||564.2||0
1656507420000|2022-06-29 12:57:00|564.4||564.4||564.4||564.2||0
1656507430000|2022-06-29 12:57:10|564.6|564.2|564.6|564.4|564.6|564.4|564.6|564.2|2487
1656507470000|2022-06-29 12:57:50|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|4093
1656507530000|2022-06-29 12:58:50||564.6||564.6||564.6||564.6|0
1656507550000|2022-06-29 12:59:10|564.6|564.4|564.8|564.4|564.8|564.6|564.6|564.4|6639
1656507560000|2022-06-29 12:59:20|565|564.6|565|564.8|565|564.8|565|564.6|4331
1656507600000|2022-06-29 13:00:00|564.8|564.6|565|564.6|565|564.6|564.8|564.6|474
1656507630000|2022-06-29 13:00:30|||||||||150
1656507640000|2022-06-29 13:00:40||564.8||564.8||564.8||564.8|0
1656507650000|2022-06-29 13:00:50|||||||||1000
1656507660000|2022-06-29 13:01:00|565.2|564.6|565.2|564.8|565.2|564.8|565|564.6|8793
1656507670000|2022-06-29 13:01:10|565.4|565|565.4|565|565.4|565.2|565.2|564.8|9582
1656507680000|2022-06-29 13:01:20|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.8|1774
1656507690000|2022-06-29 13:01:30|||||||||2135
1656507730000|2022-06-29 13:02:10|565|564.6|564.8|564.6|565.2|564.6|564.8|564.6|8387
1656507740000|2022-06-29 13:02:20|565|564.8|565|564.8|565|564.8|565|564.8|994
1656507760000|2022-06-29 13:02:40|565.2||565.2||565.2||565.2||2717
1656507780000|2022-06-29 13:03:00|565|565|565|564.6|565.2|565|565|564.6|19138
1656507820000|2022-06-29 13:03:40|564.8|564.4|564.6|564.4|565|564.4|564.6|564.4|4225
1656507840000|2022-06-29 13:04:00|564.8||564.8||564.8||564.8||11
1656507850000|2022-06-29 13:04:10|565|564.6|565|564.6|565|564.6|565|564.6|0
1656507860000|2022-06-29 13:04:20|564.8||565||565||564.8||2
1656507870000|2022-06-29 13:04:30|564.8||564.8||564.8||564.8||0
1656507880000|2022-06-29 13:04:40||564.4||564.4||564.6||564.4|547
1656507900000|2022-06-29 13:05:00|565|564.6|565|564.6|565|564.6|565|564.6|0
1656507910000|2022-06-29 13:05:10|564.8|564.4|564.6|564.4|564.8|564.6|564.6|564.4|0
1656507920000|2022-06-29 13:05:20|564.8||564.6||564.8||564.6||10322
1656507950000|2022-06-29 13:05:50|||||||||1618
1656507970000|2022-06-29 13:06:10|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|768
1656507980000|2022-06-29 13:06:20|564.6||564.6||564.6||564.4||0
1656507990000|2022-06-29 13:06:30|564.4||564.4||564.4||564.4||0
1656508000000|2022-06-29 13:06:40||564||564||564||564|0
1656508010000|2022-06-29 13:06:50|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|2096
1656508020000|2022-06-29 13:07:00|564.8|564.4|564.8|564.4|564.8|564.6|564.8|564.4|3074
1656508050000|2022-06-29 13:07:30|564.6|564.6|565|564.6|565|564.8|564.6|564.4|5775
1656508060000|2022-06-29 13:07:40|564.8|564.4|564.6|564.4|565|564.4|564.6|564.4|3015
1656508070000|2022-06-29 13:07:50|564.8|564.2|564.6|564.2|564.8|564.2|564.6|564.2|0
1656508090000|2022-06-29 13:08:10||564.4||564.2||564.4||564.2|200
1656508110000|2022-06-29 13:08:30||564.4||564.2||564.4||564.2|0
1656508140000|2022-06-29 13:09:00||564.4||564.4||564.4||564.2|0
1656508150000|2022-06-29 13:09:10||564.2||564.4||564.4||564.2|0
1656508160000|2022-06-29 13:09:20|564.8|564.6|564.8|564.4|564.8|564.6|564.8|564.4|1293
1656508170000|2022-06-29 13:09:30|565|564.6|565|564.6|565|564.6|565|564.6|473
1656508190000|2022-06-29 13:09:50||564.8||564.6||564.8||564.6|0
1656508200000|2022-06-29 13:10:00|||||||||81
1656508220000|2022-06-29 13:10:20||564.8||564.8||564.8||564.8|0
1656508230000|2022-06-29 13:10:30||564.6||564.8||564.8||564.6|0
1656508250000|2022-06-29 13:10:50|||||||||1
1656508280000|2022-06-29 13:11:20|565.2||565.2||565.2||565.2||6557
1656508290000|2022-06-29 13:11:30||565||565||565||565|860
1656508310000|2022-06-29 13:11:50|565|564.8|565.2|564.8|565.2|564.8|565|564.8|669
1656508320000|2022-06-29 13:12:00|565||565.2||565.2||565||0
1656508330000|2022-06-29 13:12:10|565||565.2||565.2||565||5109
1656508340000|2022-06-29 13:12:20|565.4|565|565.4|565.2|565.4|565.2|565.4|565|3018
1656508380000|2022-06-29 13:13:00|565.6|565.4|565.6|565.2|565.6|565.4|565.6|565.2|4707
1656508440000|2022-06-29 13:14:00|565.4||565.6||565.6||565.4||0
1656508450000|2022-06-29 13:14:10||565.4||565.2||565.4||565.2|9570
1656508470000|2022-06-29 13:14:30|565.4|565|565.2|565|565.4|565|565.2|565|7227
1656508480000|2022-06-29 13:14:40|565|564.8|565.2|564.8|565.2|564.8|565|564.6|1547
1656508490000|2022-06-29 13:14:50|565||565||565||565||450
1656508510000|2022-06-29 13:15:10|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|1703
1656508530000|2022-06-29 13:15:30||564.4||564.4||564.4||564.4|1786
1656508540000|2022-06-29 13:15:40|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1656508560000|2022-06-29 13:16:00||564.4||564.4||564.4||564.2|0
1656508570000|2022-06-29 13:16:10||564.2||564.4||564.4||564.2|0
1656508580000|2022-06-29 13:16:20||564.2||564.4||564.4||564.2|1618
1656508590000|2022-06-29 13:16:30|564.8||564.8||564.8||564.8||0
1656508600000|2022-06-29 13:16:40|564.6||564.8||564.8||564.6||0
1656508610000|2022-06-29 13:16:50|564.6|564.6|564.8|564.4|564.8|564.6|564.6|564.4|0
1656508640000|2022-06-29 13:17:20||564.6||564.4||564.6||564.4|0
1656508660000|2022-06-29 13:17:40||564.6||564.6||564.6||564.6|0
1656508670000|2022-06-29 13:17:50|565||564.8||565||564.8||15
1656508700000|2022-06-29 13:18:20|||||||||3
1656508720000|2022-06-29 13:18:40|565||565||565||565||36
1656508750000|2022-06-29 13:19:10|565.2|564.8|565.2|564.8|565.2|564.8|565.2|564.8|3354
1656508760000|2022-06-29 13:19:20||565||564.8||565||564.8|0
1656508780000|2022-06-29 13:19:40|565||565||565.2||565||834
1656508810000|2022-06-29 13:20:10|565.2||565.2||565.2||565.2||1222
1656508840000|2022-06-29 13:20:40|565||565.2||565.2||565||1208
1656508850000|2022-06-29 13:20:50|565||565||565||565||0
1656508860000|2022-06-29 13:21:00|565.2||565||565.2||565||0
1656508870000|2022-06-29 13:21:10|565.2||565||565.2||565||0
1656508880000|2022-06-29 13:21:20|||||||||1107
1656508900000|2022-06-29 13:21:40|565.2|565|565.2|564.8|565.2|565|565|564.8|1228
1656508910000|2022-06-29 13:21:50|565||565||565.2||565||879
1656508930000|2022-06-29 13:22:10|565.2||565.2||565.2||565.2||1539
1656508940000|2022-06-29 13:22:20|565||565||565.2||565||200
1656508980000|2022-06-29 13:23:00|564.8|564.6|564.8|564.6|565|564.6|564.8|564.6|300
1656508990000|2022-06-29 13:23:10|565||565||565||565||0
1656509010000|2022-06-29 13:23:30|564.8||564.8||564.8||564.8||0
1656509020000|2022-06-29 13:23:40|564.6|564.4|564.8|564.4|564.8|564.4|564.6|564.4|2258
1656509030000|2022-06-29 13:23:50|564.6||564.6||564.6||564.6||0
1656509040000|2022-06-29 13:24:00|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.2|2040
1656509050000|2022-06-29 13:24:10|564.6||564.6||564.6||564.6||38
1656509070000|2022-06-29 13:24:30|564.4||564.6||564.6||564.4||2066
1656509100000|2022-06-29 13:25:00|564.4||564.4||564.4||564.4||0
1656509110000|2022-06-29 13:25:10|564.6||564.6||564.6||564.4||2187
1656509120000|2022-06-29 13:25:20|564.4||564.4||564.6||564.4||0
1656509130000|2022-06-29 13:25:30|564.6||564.4||564.6||564.4||0
1656509140000|2022-06-29 13:25:40|564.6||564.6||564.6||564.4||0
1656509150000|2022-06-29 13:25:50|564.4||564.4||564.6||564.4||75
1656509160000|2022-06-29 13:26:00|564.2|564|564.4|564|564.4|564|564.2|564|50653
1656509200000|2022-06-29 13:26:40||564.2||564.2||564.2||564.2|0
1656509220000|2022-06-29 13:27:00|||||||||1166
1656509250000|2022-06-29 13:27:30||564||564||564||564|1075
1656509280000|2022-06-29 13:28:00|564.2|563.8|563.8|563.4|564.2|563.8|563.8|563.4|18440
1656509290000|2022-06-29 13:28:10||563.6||563.4||563.6||563.4|0
1656509310000|2022-06-29 13:28:30|563.6|563.2|564|563.8|564|563.8|563.6|563.2|11873
1656509340000|2022-06-29 13:29:00|564.2|564|564.2|564|564.2|564|564.2|564|6438
1656509360000|2022-06-29 13:29:20|564.4|564.2|564.2|564|564.4|564.2|564.2|564|5382
1656509370000|2022-06-29 13:29:30|564|563.8|564.2|563.6|564.2|563.8|564|563.6|9036
1656509380000|2022-06-29 13:29:40|564|563.8|564|563.6|564|563.8|564|563.6|0
1656509390000|2022-06-29 13:29:50|563.8||564||564||563.8||3202
1656509400000|2022-06-29 13:30:00|563.8|563.4|563.6|563.2|564|563.4|563.4|563.2|14784
1656509420000|2022-06-29 13:30:20|563.4|563|563.8|563.6|564|563.8|563.2|563|17774
1656509430000|2022-06-29 13:30:30|563.6|563.4|563|562.8|563.8|563.4|563|562.8|15191
1656509440000|2022-06-29 13:30:40|563.2|563|563.2|563|563.2|563|563.2|563|2674
1656509450000|2022-06-29 13:30:50|563|562.8|563.2|563|563.2|563|563|562.8|2
1656509460000|2022-06-29 13:31:00|563|562.8|563|562.8|563.2|562.8|563|562.6|4986
1656509470000|2022-06-29 13:31:10|562.8|562.6|562.8|562.6|563|562.6|562.4|562.2|44046
1656509480000|2022-06-29 13:31:20|563|562.4|563|562.6|563.2|563|562.8|562.4|23486
1656509490000|2022-06-29 13:31:30|562.8|562.4|562.4|562|563|562.4|562.2|562|9154
1656509500000|2022-06-29 13:31:40|562.2|561.8|562|561.6|562.2|561.8|562|561.6|0
1656509510000|2022-06-29 13:31:50||561.8||561.6||561.8||561.6|1261
1656509530000|2022-06-29 13:32:10|561.8|561.4|562|561.6|562|561.6|561.6|561.2|6208
1656509540000|2022-06-29 13:32:20||561.4||561.4||561.6||561.4|2500
1656509550000|2022-06-29 13:32:30||561.6||561.8||561.8||561.6|0
1656509560000|2022-06-29 13:32:40|562.2|562|562.2|561.8|562.2|562|562.2|561.8|8016
1656509570000|2022-06-29 13:32:50|562.4|562|562.8|562.4|562.8|562.4|562.4|561.8|25780
1656509580000|2022-06-29 13:33:00|562.6|562.2|562|561.8|562.6|562.2|562|561.8|7069
1656509590000|2022-06-29 13:33:10|561.8|561.6|561.4|561.2|562|561.6|561.4|561.2|5735
1656509600000|2022-06-29 13:33:20|561.2|561|561.2|561|561.2|561.2|561|560.8|1035
1656509610000|2022-06-29 13:33:30|561.4|560.8|561.2|560.8|561.4|560.8|561|560.8|3733
1656509620000|2022-06-29 13:33:40|561.4|561|561.2|561|561.4|561.2|561|560.6|69958
1656509630000|2022-06-29 13:33:50|561|560.8|561.2|561|561.2|561|561|560.8|5152
1656509640000|2022-06-29 13:34:00|||||||||3289
1656509650000|2022-06-29 13:34:10|561.4|560.8|560.6|560.4|561.4|560.8|560.6|560.4|6826
1656509660000|2022-06-29 13:34:20|560.8|560.6|560.8|560.4|561|560.6|560.8|560.4|42
1656509670000|2022-06-29 13:34:30|561|560.6|560.8|560.4|561|560.6|560.8|560.4|447
1656509680000|2022-06-29 13:34:40|560.6|560.2|560.8|560.4|560.8|560.4|560.6|560.2|18024
1656509690000|2022-06-29 13:34:50|561|560.6|560.8|560.6|561|560.8|560.8|560.4|36197
1656509700000|2022-06-29 13:35:00|560.6|560.4|560.4|560|560.6|560.4|560.2|559.8|156974
1656509710000|2022-06-29 13:35:10|560.2|560.2|560.4|560|560.4|560.2|560|559.8|20459
1656509720000|2022-06-29 13:35:20|560.2|560.2|560.4|560|560.4|560.2|560.2|560|15207
1656509730000|2022-06-29 13:35:30|560.6|560.2|560.8|560.6|560.8|560.6|560.6|560|26877
1656509740000|2022-06-29 13:35:40|||||||||2565
1656509750000|2022-06-29 13:35:50|561|560.4|561|560.6|561|560.6|560.8|560.4|12579
1656509760000|2022-06-29 13:36:00|560.8|560.4|560.6|560.4|560.8|560.4|560.4|560.2|33116
1656509770000|2022-06-29 13:36:10|560.4|560.2|560.4|560|560.4|560.2|560.4|560|4163
1656509790000|2022-06-29 13:36:30|560.2|559.8|560.2|560|560.4|560|560|559.8|24051
1656509800000|2022-06-29 13:36:40|560.4|559.8|560.6|560.2|560.6|560.2|560.4|559.8|4471
1656509810000|2022-06-29 13:36:50|560.4|560|560.4|559.8|560.4|560.2|560|559.8|29801
1656509820000|2022-06-29 13:37:00|560.2|560|560|559.8|560.2|560|560|559.6|15720
1656509830000|2022-06-29 13:37:10|560.2||560||560.2||560||0
1656509850000|2022-06-29 13:37:30|560.2|560|560.4|560|560.4|560|560.2|559.8|7593
1656509860000|2022-06-29 13:37:40|560.6|560.2|560.8|560.4|560.8|560.6|560.6|560|15629
1656509870000|2022-06-29 13:37:50|561|560.6|560.8|560.6|561|560.8|560.8|560.6|6247
1656509880000|2022-06-29 13:38:00|561|560.8|561.2|561|561.2|561|561|560.8|17
1656509890000|2022-06-29 13:38:10|561|560.8|560.8|560.6|561|560.8|560.8|560.4|8548
1656509900000|2022-06-29 13:38:20|561|560.4|560.8|560.4|561|560.6|560.8|560.4|0
1656509910000|2022-06-29 13:38:30|560.6|560.2|560.2|559.8|560.6|560.2|560.2|559.8|2981
1656509920000|2022-06-29 13:38:40||560||560||560||560|0
1656509930000|2022-06-29 13:38:50||559.8||560||560||559.8|0
1656509940000|2022-06-29 13:39:00|560|559.8|560|559.6|560.2|559.8|560|559.6|3550
1656509950000|2022-06-29 13:39:10|560.2|559.8|559.8|559.4|560.2|559.8|559.4|559|15524
1656509970000|2022-06-29 13:39:30|559.6|559.2|559.2|559|559.6|559.2|559.2|559|17190
1656509980000|2022-06-29 13:39:40|559.4||559.4||559.4||559.2||16
1656509990000|2022-06-29 13:39:50|559.2||559.2||559.4||559.2||0
1656510000000|2022-06-29 13:40:00|559|558.8|558.8|558.4|559.2|559|558.4|558.2|32465
1656510010000|2022-06-29 13:40:10|559|558.6|559|558.6|559|558.6|559|558.6|22
1656510020000|2022-06-29 13:40:20|558.8|558.8|559|558.8|559.2|558.8|558.8|558.8|28
1656510030000|2022-06-29 13:40:30|558.8|558.6|559|558.6|559|558.6|558.8|558.6|96
1656510040000|2022-06-29 13:40:40|558.8||559||559||558.8||2464
1656510050000|2022-06-29 13:40:50|558.8|558.4|559|558.6|559|558.6|558.8|558.4|19998
1656510060000|2022-06-29 13:41:00|558.8|558.4|558.6|558.2|558.8|558.6|558.6|558.2|0
1656510070000|2022-06-29 13:41:10|558.4|558|558.4|558.2|558.6|558.2|558.4|558|2308
1656510080000|2022-06-29 13:41:20|558.2|558|558.4|558.2|558.4|558.2|558.2|558|6685
1656510090000|2022-06-29 13:41:30|558.2|558|558.2|557.8|558.4|558|558.2|557.8|5672
1656510100000|2022-06-29 13:41:40|558.4|558|558.6|558.4|558.6|558.4|558.2|558|5386
1656510110000|2022-06-29 13:41:50|558.8|558.6|559|558.6|559|558.6|558.8|558.4|6093
1656510120000|2022-06-29 13:42:00|559.2|558.8|559.2|558.8|559.2|559|559.2|558.8|9812
1656510130000|2022-06-29 13:42:10|559.4|559|559.8|559.4|559.8|559.4|559.4|558.8|17025
1656510140000|2022-06-29 13:42:20|559.6|559.6|559.8|559.6|559.8|559.6|559.6|559.6|0
1656510150000|2022-06-29 13:42:30|559.6|559.4|559.4|559|559.6|559.6|559.2|558.8|3800
1656510160000|2022-06-29 13:42:40|559.2|558.8|559.2|558.8|559.2|558.8|559.2|558.8|0
1656510170000|2022-06-29 13:42:50|559|558.6|559|558.6|559|558.6|559|558.6|845
1656510180000|2022-06-29 13:43:00|558.8|558.8|559.2|559|559.2|559|558.8|558.6|0
1656510190000|2022-06-29 13:43:10|||||||||3555
1656510200000|2022-06-29 13:43:20|559|558.8|558.8|558.4|559.2|558.8|558.6|558.4|19740
1656510210000|2022-06-29 13:43:30|558.6|558.2|558.4|558.2|558.6|558.4|558.4|558.2|3932
1656510220000|2022-06-29 13:43:40|558.6|558.4|558.8|558.4|558.8|558.4|558.6|558.4|46
1656510230000|2022-06-29 13:43:50||558.6||558.6||558.6||558.6|0
1656510240000|2022-06-29 13:44:00|559|558.8|559.2|559|559.2|559|559|558.8|2975
1656510250000|2022-06-29 13:44:10|559.4|558.8|558.6|558.2|559.4|558.8|558.4|558.2|8257
1656510260000|2022-06-29 13:44:20|558.4|558|558.4|557.8|558.6|558|558|557.8|12100
1656510270000|2022-06-29 13:44:30|558.2|558|558.4|558|558.4|558|558.2|557.8|0
1656510280000|2022-06-29 13:44:40|558.6|558.2|558.4|558.2|558.6|558.4|558.4|558|2203
1656510290000|2022-06-29 13:44:50|558.6||558.4||558.6||558.4||0
1656510300000|2022-06-29 13:45:00|558.2|558|558.2|558|558.2|558|558.2|558|28
1656510320000|2022-06-29 13:45:20|558.4|557.8|557.8|557.4|558.4|557.8|557.8|557.4|1355
1656510330000|2022-06-29 13:45:30|557.6|557.2|557.4|557|557.6|557.4|557.4|557|2561
1656510340000|2022-06-29 13:45:40|557.2|556.8|557.2|556.8|557.2|556.8|557|556.8|3308
1656510350000|2022-06-29 13:45:50|557|556.6|557.6|557|557.6|557.2|557|556.6|3050
1656510360000|2022-06-29 13:46:00|557.8|557.2|557.6|557.2|557.8|557.4|557.4|557|5029
1656510370000|2022-06-29 13:46:10||557.4||557.4||557.4||557.2|0
1656510380000|2022-06-29 13:46:20|557.4|557.2|557.6|557.2|557.6|557.4|557.4|557.2|0
1656510390000|2022-06-29 13:46:30||557.4||557.2||557.4||557.2|3986
1656510400000|2022-06-29 13:46:40|557.4||557.6||557.6||557.4||0
1656510410000|2022-06-29 13:46:50|557.4|557|557.2|557|557.6|557|557.2|557|13165
1656510420000|2022-06-29 13:47:00|557.4|557.2|557.8|557.6|557.8|557.6|557.4|557|2417
1656510430000|2022-06-29 13:47:10|558|557.8|558.6|558.4|558.8|558.6|557.8|557.6|20892
1656510440000|2022-06-29 13:47:20|558.4|558.2|558.6|558.2|558.6|558.2|558.2|557.8|1206
1656510450000|2022-06-29 13:47:30|558.4|558.4|558.8|558.4|558.8|558.6|558.4|558.2|3336
1656510460000|2022-06-29 13:47:40|559|558.8|559|558.6|559.2|558.8|558.8|558.6|6099
1656510470000|2022-06-29 13:47:50|558.8|558.4|558.4|558|558.8|558.4|558.2|558|16052
1656510480000|2022-06-29 13:48:00|558.2|557.8|558.2|558|558.4|558|558|557.8|1033
1656510490000|2022-06-29 13:48:10|558.4|557.8|558.6|558.2|558.6|558.2|558.4|557.8|4707
1656510500000|2022-06-29 13:48:20|558.4|558|558.4|558|558.4|558|558.4|558|172
1656510510000|2022-06-29 13:48:30|558.2|557.8|557.8|557.6|558.2|557.8|557.6|557.4|47045
1656510520000|2022-06-29 13:48:40|558|557.8|558|557.6|558.2|558|557.6|557.4|47130
1656510530000|2022-06-29 13:48:50|558.2|557.8|558.6|558.2|558.6|558.4|558.2|557.8|8728
1656510540000|2022-06-29 13:49:00|558.8|558.4|558.8|558.4|558.8|558.6|558.4|558.2|24251
1656510550000|2022-06-29 13:49:10|558.6|558.2|558.6|558.4|558.6|558.4|558.6|558.2|0
1656510560000|2022-06-29 13:49:20|558.8|558.6|559|558.6|559|558.8|558.8|558.4|4495
1656510570000|2022-06-29 13:49:30|559.2|558.8|559|558.8|559.2|558.8|559|558.8|2895
1656510580000|2022-06-29 13:49:40|558.8|558.6|559.2|558.8|559.2|558.8|558.8|558.6|3
1656510590000|2022-06-29 13:49:50|559||559||559.2||559||483
1656510600000|2022-06-29 13:50:00|558.8|558.6|558.8|558.4|559|558.6|558.6|558.4|25526
1656510610000|2022-06-29 13:50:10|559|558.6|559.2|559|559.2|559|559|558.6|6288
1656510620000|2022-06-29 13:50:20|559.4|559.2|559.6|559.4|559.6|559.4|559.4|559|14359
1656510640000|2022-06-29 13:50:40|559.8|559.6|560.4|560.2|560.4|560.2|559.8|559.6|6626
1656510650000|2022-06-29 13:50:50|560.6|560.4|560.8|560.4|560.8|560.6|560.4|560.4|1151
1656510660000|2022-06-29 13:51:00|561|560.6|561|560.6|561.2|560.8|560.8|560.6|182
1656510670000|2022-06-29 13:51:10|561.2|560.8|561.4|560.8|561.4|560.8|561.2|560.8|2758
1656510680000|2022-06-29 13:51:20|561.2||561.4||561.4||561.2||0
1656510690000|2022-06-29 13:51:30|561.6|561|562|561.6|562|561.6|561.6|561|4122
1656510700000|2022-06-29 13:51:40|562.2|561.8|562.4|562.2|562.8|562.4|562.2|561.6|60392
1656510710000|2022-06-29 13:51:50|562.6|562|562.8|562.2|562.8|562.2|562.2|562|1098
1656510720000|2022-06-29 13:52:00|562.6|562.4|562.4|562|562.8|562.4|562.2|562|5873
1656510730000|2022-06-29 13:52:10|562.2|562.2|562.6|562.4|562.6|562.4|562.2|562.2|6613
1656510740000|2022-06-29 13:52:20|562.8|562.6|563.2|562.8|563.2|562.8|562.8|562.4|15360
1656510750000|2022-06-29 13:52:30|563.4|563|563|562.6|563.6|563.2|563|562.6|5686
1656510760000|2022-06-29 13:52:40|563.2||562.8||563.2||562.8||0
1656510780000|2022-06-29 13:53:00|562.6|562.4|562.6|562|562.8|562.6|562|561.8|22030
1656510790000|2022-06-29 13:53:10|562.4|562.2|562.6|562.2|562.6|562.2|562.4|562.2|0
1656510800000|2022-06-29 13:53:20|562.8|562.4|562.8|562.4|562.8|562.4|562.8|562.4|2715
1656510820000|2022-06-29 13:53:40|562.6||562.6||562.6||562.6||0
1656510830000|2022-06-29 13:53:50|562.4|562.2|562.2|561.8|562.4|562.2|562.2|561.8|3113
1656510840000|2022-06-29 13:54:00|562||562.2||562.2||562||0
1656510850000|2022-06-29 13:54:10|562|562|562|561.8|562|562|562|561.8|1086
1656510860000|2022-06-29 13:54:20|562.2|561.6|562.2|561.8|562.2|561.8|561.8|561.4|4212
1656510870000|2022-06-29 13:54:30|562.4|562|562.6|562.2|562.6|562.2|562.2|562|4197
1656510880000|2022-06-29 13:54:40|562.4|562|562.4|562|562.6|562|562.4|562|692
1656510890000|2022-06-29 13:54:50|562.2|561.8|562.2|561.8|562.2|561.8|562.2|561.8|0
1656510900000|2022-06-29 13:55:00|562|561.6|562.2|561.8|562.2|561.8|562|561.6|166
1656510910000|2022-06-29 13:55:10|562||562||562.2||562||122
1656510920000|2022-06-29 13:55:20|561.8|561.4|560.8|560.4|561.8|561.4|560.8|560.4|1200
1656510930000|2022-06-29 13:55:30|560.6|560.2|561.4|561|561.4|561|560.4|560.2|10230
1656510940000|2022-06-29 13:55:40|561.2|560.8|561.2|561|561.2|561|561.2|560.8|1002
1656510950000|2022-06-29 13:55:50|561.4||561.4||561.4||561.2||2000
1656510990000|2022-06-29 13:56:30|561.2|560.8|561.4|560.8|561.4|561|561.2|560.8|3189
1656511000000|2022-06-29 13:56:40||561||561||561||561|0
1656511010000|2022-06-29 13:56:50||561.2||561||561.2||561|0
1656511020000|2022-06-29 13:57:00|561.6|561.2|561.8|561.4|561.8|561.6|561.6|561.2|12337
1656511030000|2022-06-29 13:57:10|561.6|561.2|561.4|561|561.6|561.2|561.2|561|5725
1656511040000|2022-06-29 13:57:20|561.2|560.8|561.4|561.2|561.4|561.2|561.2|560.8|14
1656511050000|2022-06-29 13:57:30|561.6|561.4|561.8|561.4|561.8|561.4|561.6|561.4|1782
1656511060000|2022-06-29 13:57:40|561.6|561.2|561.6|561.2|561.8|561.4|561.4|561.2|2533
1656511070000|2022-06-29 13:57:50|561.4|561.4|561.4|561.2|561.4|561.4|561.4|561.2|133
1656511080000|2022-06-29 13:58:00|561.6||561.4||561.6||561.4||0
1656511090000|2022-06-29 13:58:10|561.2|561|561|560.6|561.4|561|561|560.6|14856
1656511100000|2022-06-29 13:58:20|560.8|560.4|560|559.8|560.8|560.4|560|559.6|9891
1656511110000|2022-06-29 13:58:30|560.2|559.6|559.8|559.4|560.2|559.6|559.8|559.4|0
1656511120000|2022-06-29 13:58:40|560||560||560||559.8||0
1656511130000|2022-06-29 13:58:50|559.8|559.2|559.6|559.4|559.8|559.4|559.6|559.2|1461
1656511140000|2022-06-29 13:59:00|559.8||559.8||559.8||559.6||200
1656511150000|2022-06-29 13:59:10|559.6|559.6|559.8|559.6|560|559.6|559.6|559.6|1523
1656511160000|2022-06-29 13:59:20|559.6|559.4|559.4|559|559.8|559.4|559.4|559|23543
1656511170000|2022-06-29 13:59:30|559.6|559.2|559.6|559|559.8|559.6|559.4|559|23362
1656511180000|2022-06-29 13:59:40|559.4|558.8|559.2|558.8|559.4|559|559|558.8|2605
1656511190000|2022-06-29 13:59:50|559.4|559|559.8|559.4|559.8|559.6|559.4|558.8|14408
1656511200000|2022-06-29 14:00:00|559.6|559.2|559.4|559|559.8|559.2|559.2|559|5455
1656511210000|2022-06-29 14:00:10|559.2|558.8|558.4|558.2|559.4|558.8|558.2|558|23747
1656511220000|2022-06-29 14:00:20|558.6|558.4|558.6|558.2|559|558.8|558.6|558.2|3226
1656511230000|2022-06-29 14:00:30|559|558.4|559|558.6|559|558.8|558.8|558.2|7638
1656511240000|2022-06-29 14:00:40|558.8|558.4|558.6|558.2|559|558.4|558.4|558.2|1823
1656511250000|2022-06-29 14:00:50|558.4|558|558.4|557.8|558.6|558.2|558|557.6|4025
1656511260000|2022-06-29 14:01:00|558.2|558|558.4|558|558.4|558|558.2|558|0
1656511270000|2022-06-29 14:01:10|558.2||558.4||558.4||558.2||0
1656511280000|2022-06-29 14:01:20|558.6|558.2|559|558.6|559.2|558.6|558.6|558.2|2392
1656511290000|2022-06-29 14:01:30|559.2|558.8|559.6|559.2|559.6|559.2|559.2|558.8|26
1656511300000|2022-06-29 14:01:40|559.8||559.6||559.8||559.6||0
1656511310000|2022-06-29 14:01:50|559.8||559.6||559.8||559.6||0
1656511320000|2022-06-29 14:02:00|559.4|559|560.2|559.6|560.2|559.6|559.4|559|6699
1656511330000|2022-06-29 14:02:10||559.8||560||560||559.8|0
1656511340000|2022-06-29 14:02:20|560|559.8|560|559.6|560.4|559.8|559.4|559.2|98715
1656511350000|2022-06-29 14:02:30|559.8|559.8|560.2|559.8|560.2|559.8|559.8|559.8|6931
1656511360000|2022-06-29 14:02:40|560.4|560|560.8|560.4|560.8|560.4|560.2|559.8|16333
1656511380000|2022-06-29 14:03:00|560.6|560.2|560.6|560.4|560.8|560.4|560.4|560.2|3767
1656511390000|2022-06-29 14:03:10|560.8|560.2|560.8|560.4|560.8|560.6|560.8|560.2|2599
1656511400000|2022-06-29 14:03:20|561|560.6|561.4|560.8|561.4|560.8|561|560.6|23
1656511410000|2022-06-29 14:03:30||561||561||561||560.8|0
1656511420000|2022-06-29 14:03:40|561.2|560.8|561.4|560.8|561.4|560.8|561.2|560.8|0
1656511430000|2022-06-29 14:03:50|561.2|561|561.2|561|561.4|561|561.2|561|300
1656511440000|2022-06-29 14:04:00|561.4|560.8|561.2|560.8|561.4|560.8|560.8|560.6|8428
1656511450000|2022-06-29 14:04:10|561|560.6|561|560.6|561.2|560.8|561|560.6|2372
1656511460000|2022-06-29 14:04:20|561.2|560.8|561.4|561|561.4|561|561.2|560.8|200
1656511470000|2022-06-29 14:04:30|561.6|561.2|561.6|561.4|561.8|561.4|561.4|561.2|5911
1656511480000|2022-06-29 14:04:40|561.4|561.2|561.6|561|561.6|561.2|561.2|560.8|1817
1656511490000|2022-06-29 14:04:50|561.4|560.8|561.2|560.8|561.4|560.8|561.2|560.8|734
1656511500000|2022-06-29 14:05:00|561|560.6|560.8|560.4|561.2|560.6|560.6|560.4|4792
1656511510000|2022-06-29 14:05:10|560.6|560.2|560.4|560|560.6|560.2|560.2|559.8|714
1656511520000|2022-06-29 14:05:20|560.2||560.4||560.6||560.2||166
1656511530000|2022-06-29 14:05:30|560.2|559.8|560.2|559.8|560.2|560|560|559.6|1759
1656511540000|2022-06-29 14:05:40|560.4|560|560.4|560|560.4|560|560.2|559.8|19
1656511550000|2022-06-29 14:05:50|560.6|560.2|560.8|560.4|560.8|560.4|560.6|560.2|1011
1656511560000|2022-06-29 14:06:00|560.6|560.2|560.8|560.6|560.8|560.6|560.6|560.2|0
1656511570000|2022-06-29 14:06:10|561|560.4|560.8|560.4|561|560.4|560.6|560.2|3118
1656511580000|2022-06-29 14:06:20|560.6|560.2|560.6|560.2|560.6|560.2|560.4|560|0
1656511590000|2022-06-29 14:06:30|560.4|560|560.6|560.2|560.6|560.2|560.2|559.8|2151
1656511600000|2022-06-29 14:06:40|560.8|560.4|561.2|560.8|561.2|560.8|560.8|560.4|1512
1656511610000|2022-06-29 14:06:50|561|560.6|561.2|560.8|561.2|560.8|561|560.6|0
1656511620000|2022-06-29 14:07:00|561|560.6|561|560.6|561.2|560.6|560.8|560.6|0
1656511630000|2022-06-29 14:07:10|560.8|560.4|560.8|560.4|561|560.6|560.6|560.2|15513
1656511640000|2022-06-29 14:07:20|560.6|560.2|560.6|560.2|560.8|560.4|560.4|560.2|2540
1656511650000|2022-06-29 14:07:30|560.4|560.4|561|560.6|561|560.6|560.4|560.4|2121
1656511660000|2022-06-29 14:07:40|561.2|560.4|561.2|560.8|561.2|560.8|561|560.4|1121
1656511670000|2022-06-29 14:07:50|561|560.6|560.8|560.6|561|560.6|560.8|560.4|1582
1656511680000|2022-06-29 14:08:00|561|560.4|561|560.6|561|560.6|561|560.4|1561
1656511690000|2022-06-29 14:08:10|561.2|560.8|561.4|561|561.4|561|561.2|560.8|0
1656511700000|2022-06-29 14:08:20|561.2|560.8|561.2|560.8|561.2|560.8|560.6|560.4|25241
1656511710000|2022-06-29 14:08:30|561.4|561|561.4|561|561.4|561|561.2|561|0
1656511720000|2022-06-29 14:08:40||561.2||561.2||561.2||561.2|292
1656511730000|2022-06-29 14:08:50|561.2|561|561.2|560.8|561.4|561|561|560.8|3201
1656511740000|2022-06-29 14:09:00|561|560.6|560.8|560.4|561.2|560.8|560.6|560.4|42368
1656511750000|2022-06-29 14:09:10|560.6|560.6|560.6|560.4|560.6|560.6|560.6|560.4|1843
1656511760000|2022-06-29 14:09:20|560.8||560.8||560.8||560.6||0
1656511770000|2022-06-29 14:09:30|560.6|560.2|560.8|560.4|560.8|560.4|560.4|560.2|3
1656511780000|2022-06-29 14:09:40|561|560.6|561.4|561|561.4|561|561|560.6|947
1656511790000|2022-06-29 14:09:50|561.2|560.8|561.2|560.8|561.2|560.8|561.2|560.8|0
1656511800000|2022-06-29 14:10:00|561.4|561|561.2|560.8|561.4|561|561|560.8|202
1656511810000|2022-06-29 14:10:10|561|560.6|560.8|560.4|561|560.8|560.8|560.4|20412
1656511820000|2022-06-29 14:10:20|561|560.6|561.2|560.8|561.2|561|561|560.6|2858
1656511830000|2022-06-29 14:10:30|561.4|561|561.4|561.2|561.4|561.2|561.4|561|804
1656511840000|2022-06-29 14:10:40|561.2|561|561.4|561|561.4|561|561|560.8|8230
1656511850000|2022-06-29 14:10:50||561.2||561.2||561.2||561|0
1656511860000|2022-06-29 14:11:00|561.2|561|561.4|561|561.4|561.2|561.2|561|1400
1656511870000|2022-06-29 14:11:10||561.2||561.2||561.2||561.2|0
1656511880000|2022-06-29 14:11:20|561.6|561.4|561.6|561.2|561.6|561.4|561.4|561.2|9490
1656511900000|2022-06-29 14:11:40|561.8|561.4|562.2|561.8|562.2|562|561.6|561.4|10108
1656511910000|2022-06-29 14:11:50|562.4|562|562|561.6|562.4|562|562|561.6|35450
1656511920000|2022-06-29 14:12:00|561.8|561.4|561.6|561.2|561.8|561.6|561.4|561|5181
1656511930000|2022-06-29 14:12:10||561||561.2||561.2||561|1000
1656511950000|2022-06-29 14:12:30|561.8|561.4|562|561.6|562|561.6|561.6|561.4|1576
1656511960000|2022-06-29 14:12:40|561.8|561.4|562|561.4|562|561.6|561.8|561.4|0
1656511970000|2022-06-29 14:12:50|562.2|561.6|561.8|561.4|562.2|562|561.8|561.4|6741
1656511980000|2022-06-29 14:13:00|562|561.6|562|561.6|562|561.6|561.8|561.4|0
1656511990000|2022-06-29 14:13:10|561.8|561.4|561.6|561.4|561.8|561.4|561.6|561.2|1342
1656512000000|2022-06-29 14:13:20|561.8|561.6|561.8|561.4|562|561.6|561.8|561.4|2211
1656512010000|2022-06-29 14:13:30|561.6||561.8||561.8||561.6||100
1656512020000|2022-06-29 14:13:40|561.6|561.2|561.8|561.4|561.8|561.4|561.6|561.2|0
1656512030000|2022-06-29 14:13:50|561.6|561.2|561.6|561.2|561.6|561.2|561.6|561.2|0
1656512040000|2022-06-29 14:14:00|561.4|561|561.4|561.2|561.4|561.2|561.4|561|5942
1656512050000|2022-06-29 14:14:10|561.2|561|560.8|560.6|561.4|561|560.8|560.4|7570
1656512060000|2022-06-29 14:14:20|561|560.8|561.2|561|561.4|561.2|561|560.8|559
1656512070000|2022-06-29 14:14:30|561|560.8|561.2|561|561.2|561|561|560.8|2094
1656512080000|2022-06-29 14:14:40|561.4||561.4||561.4||561.4||0
1656512090000|2022-06-29 14:14:50|561.2|561.2|561.2|560.8|561.4|561.2|561|560.8|2126
1656512100000|2022-06-29 14:15:00||561||561||561||561|655
1656512110000|2022-06-29 14:15:10|561.4|561.2|561.4|561|561.4|561.2|561.2|561|1903
1656512120000|2022-06-29 14:15:20|561.2|560.8|561.2|560.8|561.4|561|561.2|560.8|0
1656512130000|2022-06-29 14:15:30|561||561||561||561||0
1656512140000|2022-06-29 14:15:40|561.2|560.6|561.2|561|561.2|561|561.2|560.6|2693
1656512150000|2022-06-29 14:15:50||560.8||561||561||560.8|427
1656512160000|2022-06-29 14:16:00|561|560.8|560.8|560.4|561|560.8|560.8|560.4|2844
1656512170000|2022-06-29 14:16:10|560.6|560.2|560.4|560|560.6|560.4|560.4|560|23696
1656512180000|2022-06-29 14:16:20|560.2||560.2||560.2||560.2||2000
1656512190000|2022-06-29 14:16:30|560|559.8|560|559.8|560.4|559.8|559.8|559.4|9291
1656512200000|2022-06-29 14:16:40|559.8|559.6|559.8|559.4|559.8|559.6|559.6|559.2|13854
1656512210000|2022-06-29 14:16:50|559.6|559.2|559.6|559.4|559.6|559.4|559.4|559.2|121
1656512220000|2022-06-29 14:17:00|559.4|559.2|559.4|559.2|559.6|559.4|559.4|559|5945
1656512230000|2022-06-29 14:17:10|559.6|559|559.6|559.2|559.6|559.4|559.6|559|2272
1656512240000|2022-06-29 14:17:20|559.4|559|559.4|559|559.4|559|559.2|558.8|1362
1656512250000|2022-06-29 14:17:30|559.2|558.8|559.2|558.8|559.2|559|559|558.6|952
1656512260000|2022-06-29 14:17:40|559.4|559|559.4|559|559.4|559.2|559.4|559|4521
1656512270000|2022-06-29 14:17:50|559.2||559.2||559.4||559.2||0
1656512280000|2022-06-29 14:18:00|559.4|559.2|559.2|558.8|559.4|559.2|559.2|558.8|346
1656512290000|2022-06-29 14:18:10|559.4|559|559.4|559|559.4|559|559.2|558.8|0
1656512300000|2022-06-29 14:18:20|559.2|558.8|559.2|558.8|559.4|558.8|559.2|558.8|900
1656512310000|2022-06-29 14:18:30|559|558.6|559|558.6|559|558.6|559|558.6|1128
1656512320000|2022-06-29 14:18:40|558.8|558.4|558.8|558.6|558.8|558.6|558.6|558.2|8143
1656512330000|2022-06-29 14:18:50|559|558.4|558.8|558.4|559|558.4|558.8|558.4|0
1656512340000|2022-06-29 14:19:00|558.6|558.2|558.8|558.4|558.8|558.4|558.6|558.2|243
1656512360000|2022-06-29 14:19:20|558.6|558.2|558.4|558|558.8|558.2|558.4|557.8|3073
1656512370000|2022-06-29 14:19:30|558.6|558.2|558.4|558.2|558.6|558.2|558.4|558|350
1656512380000|2022-06-29 14:19:40|558.6|558|558.4|558.2|558.6|558.2|558.2|558|3844
1656512390000|2022-06-29 14:19:50|558.2|558|558.2|558|558.4|558|558.2|558|0
1656512400000|2022-06-29 14:20:00|558.4|558.2|558.4|558.2|558.6|558.2|558.4|558|2619
1656512410000|2022-06-29 14:20:10|558.6|558.4|559.2|558.8|559.2|558.8|558.6|558.4|7141
1656512420000|2022-06-29 14:20:20|559|558.6|558.6|558.2|559|558.6|558.4|558|4299
1656512430000|2022-06-29 14:20:30|558.4|558|558.4|558|558.4|558.2|558.4|558|0
1656512460000|2022-06-29 14:21:00|558.2|557.8|558|557.6|558.2|557.8|557.8|557.4|14899
1656512470000|2022-06-29 14:21:10|558.2|557.8|558.8|558.4|558.8|558.4|558.2|557.8|5041
1656512480000|2022-06-29 14:21:20|558.6|558.2|558.6|558.2|558.8|558.6|558.4|558.2|13327
1656512490000|2022-06-29 14:21:30|558.8|558.4|559|558.6|559.2|558.8|558.8|558.4|2488
1656512500000|2022-06-29 14:21:40|559.2|558.8|559.2|558.8|559.2|558.8|559|558.6|0
1656512510000|2022-06-29 14:21:50|559|558.6|559|558.6|559.4|559|559|558.6|13760
1656512520000|2022-06-29 14:22:00|558.8|558.4|558.8|558.4|558.8|558.6|558.6|558.4|3909
1656512530000|2022-06-29 14:22:10|559|558.6|558.6|558.2|559|558.6|558.6|558.2|12931
1656512540000|2022-06-29 14:22:20|558.4|558|558.2|557.8|558.6|558|558.2|557.8|1400
1656512560000|2022-06-29 14:22:40|558|558|558.2|557.8|558.2|558|558|557.6|1328
1656512570000|2022-06-29 14:22:50|558.4|558|558.6|558.2|558.6|558.2|558.4|557.8|12802
1656512580000|2022-06-29 14:23:00|558.4|557.8|558.4|558|558.4|558|558.2|557.8|18
1656512590000|2022-06-29 14:23:10||558.2||558.2||558.2||558|3306
1656512600000|2022-06-29 14:23:20|558.2|558|558|557.8|558.2|558|558|557.8|3032
1656512610000|2022-06-29 14:23:30|558.2|558|558.2|558|558.2|558|558.2|557.8|0
1656512620000|2022-06-29 14:23:40|||||||||175
1656512630000|2022-06-29 14:23:50|558.4||558.4||558.4||558.4||37
1656512640000|2022-06-29 14:24:00|558.6|558.2|558.6|558.2|558.6|558.2|558.4|558.2|7429
1656512650000|2022-06-29 14:24:10|558.8|558.4|559|558.6|559|558.6|558.8|558.4|4330
1656512660000|2022-06-29 14:24:20|558.8||559||559||558.8||0
1656512690000|2022-06-29 14:24:50|559.2|558.8|559.6|559.2|559.6|559.2|559.2|558.8|7640
1656512700000|2022-06-29 14:25:00|559.4|559|559.6|559.2|559.6|559.2|559.4|559|1643
1656512710000|2022-06-29 14:25:10|559.8|559.4|560.2|560|560.4|560|559.8|559.4|13659
1656512720000|2022-06-29 14:25:20|560.4|560.2|560.8|560.4|560.8|560.4|560.2|560.2|381
1656512730000|2022-06-29 14:25:30|561|560.6|560.8|560.6|561.2|560.8|560.8|560.6|8273
1656512740000|2022-06-29 14:25:40|561|560.8|561|560.8|561|560.8|560.8|560.6|5158
1656512750000|2022-06-29 14:25:50|561.2|560.6|561|560.6|561.2|561|561|560.6|9775
1656512760000|2022-06-29 14:26:00|560.8|560.4|560.6|560.4|561|560.6|560.6|560.4|6208
1656512770000|2022-06-29 14:26:10|560.4|560.2|560.2|559.8|560.6|560.2|560.2|559.8|552
1656512780000|2022-06-29 14:26:20|560.4|560|560.4|560|560.4|560|560.2|559.8|13144
1656512790000|2022-06-29 14:26:30|560.2|559.8|560.2|559.8|560.4|560|560.2|559.8|58175
1656512800000|2022-06-29 14:26:40|||||||||60501
1656512810000|2022-06-29 14:26:50|560.4|560|560.4|560.2|560.4|560.2|560.2|560|9751
1656512820000|2022-06-29 14:27:00||560||560||560.2||560|248
1656512830000|2022-06-29 14:27:10|560.2|559.8|560|559.6|560.4|560|559.8|559.6|68717
1656512840000|2022-06-29 14:27:20|560.2|559.8|560.4|560|560.4|560|560.2|559.8|811
1656512850000|2022-06-29 14:27:30|560.2||560.4||560.4||560.2||1825
1656512860000|2022-06-29 14:27:40|||||||||1675
1656512870000|2022-06-29 14:27:50|560.2|559.8|560|559.8|560.2|559.8|560|559.8|7411
1656512880000|2022-06-29 14:28:00|560.2||560||560.2||560||455
1656512890000|2022-06-29 14:28:10|560.2|560|560|559.6|560.4|560|560|559.6|3132
1656512900000|2022-06-29 14:28:20|559.8|559.4|559.4|559.2|559.8|559.4|559.2|559|8209
1656512910000|2022-06-29 14:28:30|559.6|559|559.6|559.2|559.6|559.2|559.6|559|0
1656512920000|2022-06-29 14:28:40|559.4||559.6||559.6||559.4||0
1656512930000|2022-06-29 14:28:50|559.4|559.4|560|559.6|560|559.6|559.4|559.2|9094
1656512940000|2022-06-29 14:29:00|559.8|559.4|560|559.6|560|559.6|559.8|559.4|0
1656512950000|2022-06-29 14:29:10|559.8|559.8|560|559.6|560|559.8|559.8|559.6|0
1656512960000|2022-06-29 14:29:20|559.8|559.4|560|559.6|560|559.6|559.8|559.4|0
1656512970000|2022-06-29 14:29:30|559.8|559.4|559.6|559.4|560|559.4|559.6|559.4|0
1656512980000|2022-06-29 14:29:40|559.8|559.6|559.8|559.4|559.8|559.6|559.6|559.4|69
1656513000000|2022-06-29 14:30:00|560|559.6|560|559.6|560|559.6|559.8|559.6|373
1656513010000|2022-06-29 14:30:10|559.8|559.8|560|559.8|560.2|559.8|559.8|559.8|0
1656513020000|2022-06-29 14:30:20|560.2|560|560.2|559.8|560.6|560.2|560|559.8|9163
1656513030000|2022-06-29 14:30:30|560|559.6|560.2|559.8|560.4|560|560|559.6|4150
1656513040000|2022-06-29 14:30:40|560|559.6|560.2|559.8|560.2|559.8|560|559.6|0
1656513050000|2022-06-29 14:30:50|560.4|560|560.4|560|560.4|560|560|559.6|1468
1656513060000|2022-06-29 14:31:00|560.6|560.2|560.6|560.2|560.6|560.2|560.4|560.2|2069
1656513070000|2022-06-29 14:31:10||560.4||560.4||560.4||560.2|0
1656513080000|2022-06-29 14:31:20|560.4|560.2|560.6|560.2|560.6|560.2|560.4|560.2|152
1656513090000|2022-06-29 14:31:30|560.4||560.6||560.6||560.4||0
1656513100000|2022-06-29 14:31:40|560.4||560.4||560.6||560.4||0
1656513110000|2022-06-29 14:31:50|560.2|560|560|559.6|560.2|560|559.8|559.6|14565
1656513120000|2022-06-29 14:32:00|559.8|559.4|559.6|559.2|559.8|559.4|559.6|559.2|0
1656513130000|2022-06-29 14:32:10|559.4|559|559.6|559.2|559.6|559.2|559.2|559|5473
1656513140000|2022-06-29 14:32:20|559.4|559|559.4|559|559.6|559.2|559.4|559|23
1656513150000|2022-06-29 14:32:30|559.6|559.2|559.8|559.4|559.8|559.4|559.6|559|0
1656513160000|2022-06-29 14:32:40|560|559.6|560|559.6|560.2|559.8|560|559.6|2499
1656513170000|2022-06-29 14:32:50|560.2|559.8|560.4|560|560.4|560|560.2|559.8|520
1656513180000|2022-06-29 14:33:00|560.2|560.2|560.8|560.4|560.8|560.4|560.2|560.2|931
1656513190000|2022-06-29 14:33:10|561|560.6|561|560.6|561|560.8|561|560.4|5515
1656513200000|2022-06-29 14:33:20|560.8|560.4|560.8|560.4|561|560.6|560.8|560.4|578
1656513210000|2022-06-29 14:33:30|560.6|560.6|560.6|560.4|560.6|560.6|560.6|560.4|726
1656513220000|2022-06-29 14:33:40|560.4|560.2|560.4|560.2|560.4|560.4|560.4|560.2|2953
1656513230000|2022-06-29 14:33:50|560.2|560|560|559.6|560.4|560|559.8|559.4|3102
1656513240000|2022-06-29 14:34:00|559.8|559.4|560|559.6|560|559.6|559.8|559.4|0
1656513250000|2022-06-29 14:34:10|559.8|559.8|560|559.8|560.2|559.8|559.8|559.8|0
1656513260000|2022-06-29 14:34:20|560.2||560.2||560.2||560.2||12
1656513270000|2022-06-29 14:34:30|560.4|560|560.2|559.8|560.6|560.2|560.2|559.8|6801
1656513280000|2022-06-29 14:34:40|560.4|560|560|559.6|560.4|560|560|559.6|0
1656513290000|2022-06-29 14:34:50|560.2|559.8|560.2|559.8|560.2|559.8|560.2|559.6|517
1656513300000|2022-06-29 14:35:00|560|559.6|560|559.8|560.2|559.8|560|559.6|300
1656513310000|2022-06-29 14:35:10|560.2|559.6|560.2|559.8|560.2|559.8|560|559.6|0
1656513320000|2022-06-29 14:35:20|560|559.6|560|559.6|560|559.6|560|559.6|1990
1656513330000|2022-06-29 14:35:30|559.8|559.4|559.8|559.4|559.8|559.4|559.6|559.2|3479
1656513340000|2022-06-29 14:35:40|559.6|559.6|560|559.6|560|559.6|559.6|559.4|2312
1656513350000|2022-06-29 14:35:50|560.2|559.8|560.2|559.8|560.2|559.8|560.2|559.8|0
1656513360000|2022-06-29 14:36:00|560|559.6|559.6|559.2|560|559.6|559.6|559.2|2228
1656513380000|2022-06-29 14:36:20|559.4|559|559.6|559.4|559.6|559.4|559.4|559|0
1656513390000|2022-06-29 14:36:30|559.4|559.2|559.8|559.4|559.8|559.4|559.4|559.2|22829
1656513400000|2022-06-29 14:36:40|559.6|559.2|559.4|559.2|559.6|559.2|559.4|559.2|163
1656513410000|2022-06-29 14:36:50|559.6||559.4||559.6||559.4||1404
1656513420000|2022-06-29 14:37:00|559.6|559|559.2|559|559.6|559|559.2|559|2367
1656513430000|2022-06-29 14:37:10|559|558.8|559|558.6|559|559|559|558.6|1164
1656513440000|2022-06-29 14:37:20|558.8|558.4|558.6|558.2|558.8|558.4|558.6|558.2|5018
1656513450000|2022-06-29 14:37:30|558.4|558.4|558.4|558|558.6|558.4|558.4|558|2990
1656513460000|2022-06-29 14:37:40|558.2|557.8|558.4|558|558.4|558|558.2|557.8|0
1656513470000|2022-06-29 14:37:50|558.2|557.8|558.2|557.8|558.2|558|558.2|557.8|0
1656513480000|2022-06-29 14:38:00|558|557.6|558|557.8|558.2|557.8|557.8|557.4|6177
1656513490000|2022-06-29 14:38:10|558.2||558.2||558.2||558||5469
1656513500000|2022-06-29 14:38:20|558.4|558|558.4|558|558.4|558|558.4|558|5532
1656513510000|2022-06-29 14:38:30|558.6|558.2|558.6|558.2|558.6|558.2|558.6|558.2|9571
1656513520000|2022-06-29 14:38:40|558.8|558.4|558.6|558.2|558.8|558.6|558.6|558.2|5245
1656513530000|2022-06-29 14:38:50|558.8|558.4|558.6|558.2|558.8|558.4|558.6|558.2|8976
1656513550000|2022-06-29 14:39:10|558.8|558.4|559.2|558.8|559.2|558.8|558.8|558.4|6084
1656513560000|2022-06-29 14:39:20|559.4|559|559.4|559|559.4|559|559.4|559|16240
1656513570000|2022-06-29 14:39:30|559.2||559.4||559.4||559.2||5080
1656513600000|2022-06-29 14:40:00|559.6|559.2|559.4|559.2|559.6|559.2|559.4|559.2|3187
1656513610000|2022-06-29 14:40:10|559.2|559|559.2|558.8|559.4|559|559.2|558.8|1868
1656513620000|2022-06-29 14:40:20|559.4|559|559.4|559|559.4|559|559.4|559|3540
1656513630000|2022-06-29 14:40:30|559.2|558.8|559.2|559|559.4|559|559.2|558.8|0
1656513640000|2022-06-29 14:40:40|559.4|558.8|559.4|559.2|559.4|559.2|559.2|558.8|4113
1656513650000|2022-06-29 14:40:50|559.6|559.4|559.8|559.4|559.8|559.4|559.6|559.4|3325
1656513660000|2022-06-29 14:41:00|||||||||1000
1656513670000|2022-06-29 14:41:10|559.6|559.2|559.6|559.2|559.6|559.2|559.4|559.2|252
1656513700000|2022-06-29 14:41:40|559.8|559.4|559.8|559.4|559.8|559.4|559.8|559.4|1244
1656513710000|2022-06-29 14:41:50|559.6|559.2|559.4|559.2|559.6|559.4|559.4|559.2|845
1656513720000|2022-06-29 14:42:00|559.6|559.4|559.6|559.4|559.8|559.4|559.6|559.2|1102
1656513730000|2022-06-29 14:42:10|559.8|559.6|560.2|559.8|560.2|559.8|559.8|559.6|2976
1656513740000|2022-06-29 14:42:20|560.4|560|560.4|560|560.4|560|560.2|560|6752
1656513750000|2022-06-29 14:42:30||560.2||560.2||560.2||560|751
1656513760000|2022-06-29 14:42:40|560.6|560|560.2|560|560.8|560.6|560.2|560|71045
1656513770000|2022-06-29 14:42:50|560|559.8|560|559.6|560|559.8|560|559.6|3521
1656513780000|2022-06-29 14:43:00|560.2|559.8|560.4|560|560.4|560|560.2|559.8|401
1656513790000|2022-06-29 14:43:10|560.2||560.4||560.4||560.2||0
1656513800000|2022-06-29 14:43:20||560.2||560||560.2||560|0
1656513810000|2022-06-29 14:43:30||560.2||560||560.2||560|0
1656513820000|2022-06-29 14:43:40||560.2||560||560.2||560|0
1656513840000|2022-06-29 14:44:00|||||||||751
1656513850000|2022-06-29 14:44:10|560.2|560.2|560|559.8|560.2|560.2|560|559.8|26045
1656513860000|2022-06-29 14:44:20|560.2|560|560.4|560|560.4|560|560.2|560|5366
1656513870000|2022-06-29 14:44:30|560.2|560.2|560.4|560.2|560.4|560.2|560.2|560.2|0
1656513880000|2022-06-29 14:44:40|560.6|560.4|560.6|560.4|560.6|560.4|560.6|560.2|1782
1656513890000|2022-06-29 14:44:50||560.2||560.2||560.2||560.2|0
1656513900000|2022-06-29 14:45:00|560.8|560.4|560.6|560.2|560.8|560.6|560.6|560.2|3123
1656513910000|2022-06-29 14:45:10|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560.4|0
1656513920000|2022-06-29 14:45:20|561|560.6|561|560.6|561|560.8|561|560.4|1309
1656513940000|2022-06-29 14:45:40|560.8||560.8||561||560.8||4467
1656513950000|2022-06-29 14:45:50|560.6|560.4|560.4|560.2|560.6|560.4|560.4|560.2|6335
1656513960000|2022-06-29 14:46:00|560.6|560.4|560.2|560|560.6|560.4|560.2|560|819
1656513970000|2022-06-29 14:46:10|560.4|559.8|560.4|560|560.4|560|560.2|559.8|0
1656513990000|2022-06-29 14:46:30|560.2|559.8|560.2|559.8|560.2|560|560|559.8|1800
1656514000000|2022-06-29 14:46:40|560|560|560.4|560|560.4|560|560|559.8|1233
1656514020000|2022-06-29 14:47:00|560.2|560.2|560.4|560.2|560.4|560.2|560.2|560|14
1656514030000|2022-06-29 14:47:10|560.2|560|560.4|560|560.4|560|560.2|560|0
1656514040000|2022-06-29 14:47:20|560.6|560.2|560.6|560.2|560.6|560.4|560.4|560.2|1425
1656514050000|2022-06-29 14:47:30|560.8|560.4|561|560.6|561|560.6|560.8|560.4|1802
1656514060000|2022-06-29 14:47:40|560.8||561||561||560.8||0
1656514070000|2022-06-29 14:47:50|560.8|560.4|560.8|560.4|560.8|560.4|560.6|560.4|1507
1656514080000|2022-06-29 14:48:00|560.6||560.6||560.6||560.6||0
1656514090000|2022-06-29 14:48:10|560.8|560.6|560.8|560.6|560.8|560.6|560.8|560.4|573
1656514100000|2022-06-29 14:48:20|560.6|560.4|560.2|560|560.8|560.4|560.2|560|11879
1656514110000|2022-06-29 14:48:30|560.4|560.2|560.2|560|560.4|560.2|560.2|560|5300
1656514120000|2022-06-29 14:48:40|560|559.8|560|559.8|560|559.8|560|559.8|0
1656514130000|2022-06-29 14:48:50|559.8|559.6|559.8|559.4|560|559.6|559.8|559.4|0
1656514140000|2022-06-29 14:49:00|560|559.6|560.2|559.8|560.2|559.8|560|559.6|2395
1656514150000|2022-06-29 14:49:10|560||560.2||560.2||560||0
1656514160000|2022-06-29 14:49:20|560|560|560.2|560|560.2|560|560|560|0
1656514170000|2022-06-29 14:49:30|560.4|560.2|560.6|560.4|560.6|560.4|560.4|560.2|1819
1656514180000|2022-06-29 14:49:40|560.4|560.2|560.4|560.2|560.6|560.4|560.4|560.2|248
1656514190000|2022-06-29 14:49:50|560.2|560|560.4|560|560.4|560|560.2|559.8|2033
1656514200000|2022-06-29 14:50:00|560.2||560.4||560.4||560.2||0
1656514210000|2022-06-29 14:50:10||560.2||560||560.2||560|0
1656514220000|2022-06-29 14:50:20|560.6|560.2|560.8|560.4|561|560.6|560.6|560.2|12660
1656514230000|2022-06-29 14:50:30|561|560.6|560.8|560.4|561|560.6|560.8|560.4|1367
1656514240000|2022-06-29 14:50:40|560.6||560.6||560.6||560.6||0
1656514250000|2022-06-29 14:50:50|560.4|560.2|560.8|560.6|560.8|560.6|560.4|560.2|4248
1656514260000|2022-06-29 14:51:00|560.6|560.4|560.6|560.4|560.6|560.4|560.6|560.4|21
1656514270000|2022-06-29 14:51:10||560.2||560.2||560.4||560.2|30
1656514280000|2022-06-29 14:51:20||560.4||560.2||560.4||560.2|0
1656514290000|2022-06-29 14:51:30|560.4|560|560.6|560.2|560.6|560.2|560.4|560|1194
1656514300000|2022-06-29 14:51:40|560.8|560.4|560.8|560.4|560.8|560.6|560.8|560.4|635
1656514310000|2022-06-29 14:51:50|560.6||560.6||560.8||560.6||0
1656514320000|2022-06-29 14:52:00|560.4|560.2|560.4|560.2|560.6|560.2|560.4|560|1681
1656514330000|2022-06-29 14:52:10|560.6|560.4|560.6|560.4|560.6|560.4|560.6|560.4|2672
1656514340000|2022-06-29 14:52:20|560.8||560.8||560.8||560.8||113
1656514350000|2022-06-29 14:52:30|561|560.6|560.6|560.4|561|560.6|560.6|560.4|1724
1656514370000|2022-06-29 14:52:50|560.4|560.2|560.4|560.2|560.4|560.2|560.4|560.2|1971
1656514380000|2022-06-29 14:53:00|560.2|560|560.2|560|560.2|560|560.2|560|144
1656514390000|2022-06-29 14:53:10|560|559.8|560|559.6|560.2|559.8|560|559.6|8002
1656514400000|2022-06-29 14:53:20|559.8|559.4|559.8|559.4|560|559.6|559.6|559.4|1189
1656514410000|2022-06-29 14:53:30|559.6||559.8||559.8||559.6||522
1656514420000|2022-06-29 14:53:40|559.6|559.6|559.8|559.4|559.8|559.6|559.6|559.4|0
1656514430000|2022-06-29 14:53:50|559.6||559.6||559.8||559.6||0
1656514440000|2022-06-29 14:54:00|559.8||559.6||559.8||559.6||1000
1656514450000|2022-06-29 14:54:10|559.8|559.2|559.6|559.4|559.8|559.4|559.6|559.2|1221
1656514460000|2022-06-29 14:54:20|559.8|559.6|559.8|559.4|559.8|559.6|559.6|559.4|3308
1656514480000|2022-06-29 14:54:40|559.6||559.8||559.8||559.6||0
1656514490000|2022-06-29 14:54:50|560|559.6|560|559.6|560|559.8|559.8|559.6|6635
1656514500000|2022-06-29 14:55:00|559.8||559.8||560||559.8||2282
1656514510000|2022-06-29 14:55:10|||||||||5000
1656514520000|2022-06-29 14:55:20|560|559.4|559.6|559.2|560|559.6|559.6|559.2|3293
1656514540000|2022-06-29 14:55:40|||||||||2000
1656514550000|2022-06-29 14:55:50|559.4||559.4||559.4||559.4||0
1656514560000|2022-06-29 14:56:00|559.6|559.4|559.6|559.2|559.8|559.4|559.4|559.2|3328
1656514580000|2022-06-29 14:56:20|559.4|559|559.4|559.2|559.4|559.2|559.2|559|3833
1656514590000|2022-06-29 14:56:30|559.6|559.4|559.4|559|559.8|559.4|559.2|559|3925
1656514610000|2022-06-29 14:56:50|559.2|559.2|559.4|559|559.4|559.2|559.2|559|0
1656514620000|2022-06-29 14:57:00|559.2|558.8|559.2|558.8|559.4|559|559|558.8|2441
1656514630000|2022-06-29 14:57:10|559.4|559|559.4|559|559.4|559.2|559.4|559|1109
1656514650000|2022-06-29 14:57:30||559.2||559.2||559.2||559|3685
1656514670000|2022-06-29 14:57:50|559.6|559.4|559.6|559.4|559.6|559.4|559.6|559.4|1555
1656514680000|2022-06-29 14:58:00|559.4|559.2|559.4|559|559.4|559.2|559.4|559|1955
1656514690000|2022-06-29 14:58:10|559.2||559.4||559.4||559.2||2815
1656514700000|2022-06-29 14:58:20|559.2|559.2|559.4|559|559.4|559.2|559.2|559|1949
1656514720000|2022-06-29 14:58:40||559.2||559.2||559.2||559.2|1216
1656514730000|2022-06-29 14:58:50|559.6|559.4|559.6|559.2|559.6|559.4|559.6|559.2|45
1656514740000|2022-06-29 14:59:00|559.8|559.4|559.8|559.6|559.8|559.6|559.8|559.4|4177
1656514750000|2022-06-29 14:59:10|560|559.4|560|559.6|560|559.8|559.8|559.4|6565
1656514770000|2022-06-29 14:59:30|559.8|559.8|560|559.6|560|559.8|559.8|559.6|7399
1656514780000|2022-06-29 14:59:40|560.2|559.8|560|559.6|560.2|560|560|559.6|7143
1656514790000|2022-06-29 14:59:50|559.8|559.8|560|559.6|560|559.8|559.8|559.6|6536
1656514800000|2022-06-29 15:00:00|559.8|559.8|559.8|559.4|560|559.8|559.6|559.4|3938
1656514810000|2022-06-29 15:00:10|560|559.6|560|559.6|560|559.6|559.8|559.4|1294
1656514820000|2022-06-29 15:00:20|559.8||559.8||560||559.8||0
1656514830000|2022-06-29 15:00:30|559.6|559.4|559.6|559.4|559.6|559.4|559.6|559.4|3843
1656514840000|2022-06-29 15:00:40|559.8||559.6||559.8||559.6||1570
1656514850000|2022-06-29 15:00:50|559.8||559.6||559.8||559.6||0
1656514890000|2022-06-29 15:01:30|559.4|559.2|559.6|559.2|559.6|559.2|559.4|559.2|25
1656514900000|2022-06-29 15:01:40|559.4||559.6||559.6||559.4||1118
1656514910000|2022-06-29 15:01:50|559.4|559|559.6|559.2|559.6|559.2|559.4|559|1442
1656514920000|2022-06-29 15:02:00|559.4|559.4|559.6|559.4|559.6|559.4|559.4|559.4|0
1656514930000|2022-06-29 15:02:10||559.2||559.4||559.4||559.2|0
1656514970000|2022-06-29 15:02:50|559.4|559.2|559.6|559.2|559.6|559.4|559.4|559.2|2341
1656514980000|2022-06-29 15:03:00||559.4||559.2||559.4||559.2|0
1656514990000|2022-06-29 15:03:10|559.4|559.4|559.8|559.4|559.8|559.4|559.4|559.4|20
1656515000000|2022-06-29 15:03:20|560|559.6|559.8|559.6|560|559.6|559.8|559.6|791
1656515010000|2022-06-29 15:03:30|560||559.8||560||559.8||1614
1656515020000|2022-06-29 15:03:40|560||559.8||560||559.8||3
1656515030000|2022-06-29 15:03:50|560|559.8|560|559.8|560|559.8|560|559.8|1002
1656515040000|2022-06-29 15:04:00|559.8|559.6|560|559.6|560|559.6|559.8|559.6|642
1656515050000|2022-06-29 15:04:10|559.8||559.8||560||559.8||4081
1656515060000|2022-06-29 15:04:20|559.6|559.4|559.8|559.4|559.8|559.6|559.6|559.4|54
1656515070000|2022-06-29 15:04:30||559.6||559.4||559.6||559.4|207
1656515080000|2022-06-29 15:04:40||559.6||559.6||559.6||559.6|0
1656515090000|2022-06-29 15:04:50|||||||||3047
1656515100000|2022-06-29 15:05:00|559.6|559.4|559.8|559.4|559.8|559.6|559.6|559.4|3012
1656515110000|2022-06-29 15:05:10||559.6||559.4||559.6||559.4|0
1656515120000|2022-06-29 15:05:20|559.6||559.6||559.8||559.6||5138
1656515130000|2022-06-29 15:05:30|559.4|559.2|559.4|559|559.4|559.2|559.4|559|3023
1656515140000|2022-06-29 15:05:40|559.2|559.2|559.4|559|559.4|559.2|559.2|559|0
1656515150000|2022-06-29 15:05:50||559.2||559.2||559.2||559|2087
1656515160000|2022-06-29 15:06:00|559.6|559.4|559.8|559.4|559.8|559.6|559.4|559.2|9188
1656515170000|2022-06-29 15:06:10|559.6|559.6|559.8|559.4|559.8|559.6|559.6|559.2|1746
1656515190000|2022-06-29 15:06:30|559.6|559.6|559.8|559.4|559.8|559.6|559.6|559.4|6880
1656515200000|2022-06-29 15:06:40|559.6|559.2|559.6|559.4|559.6|559.4|559.6|559.2|6601
1656515210000|2022-06-29 15:06:50|559.8|559.2|559.8|559.4|559.8|559.4|559.8|559.2|14999
1656515220000|2022-06-29 15:07:00||559.6||559.6||559.6||559.4|1725
1656515230000|2022-06-29 15:07:10|559.6|559.4|559.8|559.4|559.8|559.4|559.6|559.4|4721
1656515240000|2022-06-29 15:07:20|559.6|559.2|560|559.8|560|559.8|559.6|559.2|45829
1656515250000|2022-06-29 15:07:30|560.2|559.6|560.4|560|560.4|560.2|560.2|559.6|21829
1656515260000|2022-06-29 15:07:40|560.2|559.8|560.2|560|560.4|560|560.2|559.8|4285
1656515270000|2022-06-29 15:07:50|560|559.8|560|559.6|560.2|560|560|559.6|11161
1656515280000|2022-06-29 15:08:00|560.2|559.8|560.6|560.4|560.6|560.4|560.2|559.6|12630
1656515290000|2022-06-29 15:08:10|560.8|560.2|560.8|560.4|560.8|560.4|560.8|560.2|13519
1656515300000|2022-06-29 15:08:20|561|560.6|561|560.6|561|560.8|561|560.4|8410
1656515310000|2022-06-29 15:08:30||560.8||560.6||560.8||560.6|998
1656515350000|2022-06-29 15:09:10||560.8||560.6||560.8||560.6|4317
1656515360000|2022-06-29 15:09:20|561.2|560.8|561.2|561|561.4|561|561|560.8|19892
1656515370000|2022-06-29 15:09:30|561|560.8|561|560.6|561|560.8|561|560.6|1592
1656515380000|2022-06-29 15:09:40|560.8|560.4|560.8|560.6|560.8|560.6|560.8|560.4|15578
1656515390000|2022-06-29 15:09:50|561|560.4|560.8|560.4|561|560.4|560.8|560.4|3411
1656515400000|2022-06-29 15:10:00|560.6|560.6|560.8|560.6|560.8|560.6|560.6|560.4|17958
1656515410000|2022-06-29 15:10:10|560.6|560.4|561|560.8|561|560.8|560.6|560.4|4916
1656515420000|2022-06-29 15:10:20|560.8|560.6|560.8|560.6|561|560.6|560.8|560.4|4941
1656515430000|2022-06-29 15:10:30|561||561||561||561||0
1656515450000|2022-06-29 15:10:50|560.8|560.8|561|560.6|561|560.8|560.8|560.6|4739
1656515460000|2022-06-29 15:11:00||560.8||560.6||560.8||560.6|2327
1656515470000|2022-06-29 15:11:10||560.8||560.6||560.8||560.6|1471
1656515480000|2022-06-29 15:11:20||560.8||560.6||560.8||560.6|273
1656515490000|2022-06-29 15:11:30|561.2|560.8|561.2|560.8|561.2|561|561.2|560.6|7186
1656515500000|2022-06-29 15:11:40|561|561|561|560.8|561|561|561|560.8|0
1656515510000|2022-06-29 15:11:50|560.8|560.6|560.8|560.6|560.8|560.8|560.8|560.4|19287
1656515520000|2022-06-29 15:12:00||560.4||560.4||560.4||560.4|1079
1656515530000|2022-06-29 15:12:10||560.6||560.4||560.6||560.4|1121
1656515540000|2022-06-29 15:12:20||560.6||560.4||560.6||560.4|1169
1656515550000|2022-06-29 15:12:30|561|560.6|561|560.8|561|560.8|561|560.4|27552
1656515560000|2022-06-29 15:12:40|561.2|560.6|561.2|560.8|561.2|560.8|561.2|560.6|13276
1656515570000|2022-06-29 15:12:50|||||||||1116
1656515580000|2022-06-29 15:13:00|561|560.6|560.8|560.6|561|560.6|560.8|560.6|10307
1656515590000|2022-06-29 15:13:10|560.6|560.4|560.6|560.2|560.6|560.4|560.4|560.2|14190
1656515600000|2022-06-29 15:13:20||560.4||560.2||560.4||560.2|0
1656515610000|2022-06-29 15:13:30||560.4||560.2||560.4||560.2|0
1656515620000|2022-06-29 15:13:40|560.4||560.6||560.6||560.4||0
1656515630000|2022-06-29 15:13:50||560.4||560.2||560.4||560.2|0
1656515640000|2022-06-29 15:14:00|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560.2|21361
1656515650000|2022-06-29 15:14:10|560.6||560.6||560.6||560.6||84
1656515660000|2022-06-29 15:14:20|560.8||560.8||560.8||560.8||4823
1656515670000|2022-06-29 15:14:30|560.6|560.2|560.4|560.2|560.6|560.2|560.4|560.2|7618
1656515690000|2022-06-29 15:14:50|560.6|560.4|560.8|560.4|560.8|560.4|560.6|560.4|710
1656515700000|2022-06-29 15:15:00|560.6|560.6|561|560.8|561|560.8|560.6|560.4|9056
1656515720000|2022-06-29 15:15:20|||||||||3396
1656515730000|2022-06-29 15:15:30|560.8|560.6|561|560.8|561.2|561|560.8|560.6|33208
1656515740000|2022-06-29 15:15:40|560.8|560.6|560.8|560.4|560.8|560.6|560.6|560.4|23258
1656515750000|2022-06-29 15:15:50|560.6||560.6||560.6||560.6||1384
1656515760000|2022-06-29 15:16:00|560.8|560.6|561|560.6|561|560.6|560.8|560.4|10663
1656515770000|2022-06-29 15:16:10||560.8||560.8||560.8||560.8|0
1656515780000|2022-06-29 15:16:20|560.8|560.6|560.8|560.6|560.8|560.6|560.8|560.6|1208
1656515790000|2022-06-29 15:16:30|561|560.8|561|560.8|561|560.8|561|560.6|68
1656515800000|2022-06-29 15:16:40|561.2|561|561.2|561|561.2|561|561.2|560.8|7718
1656515810000|2022-06-29 15:16:50|561.4|561.2|561.4|561|561.4|561.2|561.4|561|1515
1656515820000|2022-06-29 15:17:00|561.2|561.2|561.2|561|561.4|561.2|561.2|561|5726
1656515830000|2022-06-29 15:17:10|561.4||561.4||561.4||561.2||0
1656515850000|2022-06-29 15:17:30|||||||||2136
1656515860000|2022-06-29 15:17:40|561.2||561.2||561.2||561.2||1509
1656515870000|2022-06-29 15:17:50|561|560.8|561|560.8|561|560.8|561|560.8|8023
1656515890000|2022-06-29 15:18:10|561.4|561|561.4|561|561.4|561|561.2|561|26101
1656515900000|2022-06-29 15:18:20|561.2|560.8|561|560.6|561.2|560.8|561|560.6|3825
1656515920000|2022-06-29 15:18:40|560.8|560.8|561|560.8|561|560.8|560.8|560.8|17422
1656515930000|2022-06-29 15:18:50|||||||||29
1656515940000|2022-06-29 15:19:00|561.2|561|561.4|561|561.4|561.2|561.2|561|34012
1656515960000|2022-06-29 15:19:20|561.2||561.4||561.4||561.2||0
1656515970000|2022-06-29 15:19:30|561.2||561.2||561.2||561.2||124
1656515980000|2022-06-29 15:19:40|561.4||561.2||561.4||561.2||3617
1656515990000|2022-06-29 15:19:50|||||||||3015
1656572470000|2022-06-30 07:01:10|552|548.4|548.4|547.6|552|550.4|547.8|547.2|457657
1656572480000|2022-06-30 07:01:20|548.2|547.4|548.4|547.6|549.2|548.2|548.2|547.2|16223
1656572490000|2022-06-30 07:01:30|548.6|547.8|548.4|547.6|548.8|547.8|548.4|547.6|804
1656572500000|2022-06-30 07:01:40|548.2|547.2|546.4|545.8|548.2|547.2|546.4|545.2|14498
1656572520000|2022-06-30 07:02:00|546.6||546.4||547.2||546.4||12222
1656572530000|2022-06-30 07:02:10|546.2|545.2|545.8|545.4|546.2|545.6|545.8|545|7641
1656572540000|2022-06-30 07:02:20|546|545.2|546|545.2|546.2|545.4|546|545|679
1656572550000|2022-06-30 07:02:30|545.8|545|546.2|545.2|546.2|545.2|545|544.4|53767
1656572560000|2022-06-30 07:02:40|546.4|545.4|547|546|547|546|546.4|545.4|4988
1656572570000|2022-06-30 07:02:50|546.8|546.2|546.6|546|546.8|546.4|546.4|545.8|13358
1656572580000|2022-06-30 07:03:00|546.8|546.2|548.4|547.6|548.8|547.6|546.8|546.2|4442
1656572590000|2022-06-30 07:03:10|548.2|547.2|547.6|546.4|548.2|547.2|547.6|546.4|2003
1656572600000|2022-06-30 07:03:20|547.4|546|547|546|547.4|546|547|546|5
1656572610000|2022-06-30 07:03:30|546.8||547.2||547.2||546.8||0
1656572620000|2022-06-30 07:03:40|547.4|546.2|547.6|546.6|547.6|546.6|547.4|546|0
1656572630000|2022-06-30 07:03:50|547.4|546.4|547.6|546.6|547.6|546.6|547.4|546.4|0
1656572640000|2022-06-30 07:04:00|547.4|546.8|547.8|547|547.8|547|547.4|546.6|0
1656572660000|2022-06-30 07:04:20|547.6|546.6|546.8|546.2|547.6|546.6|546.8|546|12995
1656572670000|2022-06-30 07:04:30|||||||||405
1656572680000|2022-06-30 07:04:40|546.6|546|546.8|546|546.8|546|546.6|546|0
1656572690000|2022-06-30 07:04:50|546.6|546.2|546.8|546|546.8|546.2|546.6|546|0
1656572700000|2022-06-30 07:05:00|546.6|545.6|546.4|545.8|546.6|545.8|546.2|545.4|6000
1656572710000|2022-06-30 07:05:10|546.2|545.6|545.8|545|546.2|545.6|545.8|545|10496
1656572730000|2022-06-30 07:05:30|545.6||545.4||545.6||545.4||0
1656572740000|2022-06-30 07:05:40|545.6||545.6||545.6||545.6||0
1656572750000|2022-06-30 07:05:50|545.8|545.2|546.6|546|547|546.2|545.8|545|37605
1656572760000|2022-06-30 07:06:00|546.8|546.2|547.2|546.4|547.2|546.4|546.6|546.2|0
1656572770000|2022-06-30 07:06:10|547|546.6|546.8|546|547.2|547|546.8|546|36237
1656572780000|2022-06-30 07:06:20|547|546.2|547.2|546.4|547.2|546.6|546.8|546|15758
1656572790000|2022-06-30 07:06:30|547.4|546.6|546.8|546|547.4|546.8|546.4|546|4992
1656572800000|2022-06-30 07:06:40|547|546.2|546.6|546|547|546.2|546.6|546|0
1656572810000|2022-06-30 07:06:50|546.8|546.2|547|546.4|547|546.4|546.8|546|3022
1656572820000|2022-06-30 07:07:00|546.8|546.2|547|546.2|547|546.2|546.8|546|0
1656572830000|2022-06-30 07:07:10|546.8||547||547||546.8||0
1656572840000|2022-06-30 07:07:20|546.8||546.8||547||546.8||1805
1656572850000|2022-06-30 07:07:30|547|546.4|547|546.2|547|546.4|547|546.2|741
1656572860000|2022-06-30 07:07:40|546.8||546.8||546.8||546.8||0
1656572880000|2022-06-30 07:08:00|546.6|546|548|547.4|548.2|547.6|546.2|545.6|46637
1656572890000|2022-06-30 07:08:10|548.2|547.6|548.4|547.6|548.4|547.6|548.2|547.6|0
1656572900000|2022-06-30 07:08:20|548.6|547.8|548.6|548|548.6|548.2|548.4|547.8|3378
1656572910000|2022-06-30 07:08:30|548.4|548.2|549|548.4|549|548.4|548.4|548.2|3625
1656572920000|2022-06-30 07:08:40|549.2|548.6|549.6|548.8|549.6|549|549.2|548.6|19627
1656572930000|2022-06-30 07:08:50|549.8|549|549.8|549.2|549.8|549.4|549.6|549|8105
1656572940000|2022-06-30 07:09:00|549.6|549|549.6|549|549.6|549.2|549.6|549|0
1656572950000|2022-06-30 07:09:10|549.4|549.2|549.6|549|549.6|549.2|549.4|549|1617
1656572960000|2022-06-30 07:09:20|549.4||549.6||549.6||549.4||0
1656572970000|2022-06-30 07:09:30|549.4|548.8|549|548.8|549.6|548.8|549|548.6|10316
1656572980000|2022-06-30 07:09:40|548.8|548.6|549|548.4|549|548.6|548.8|548|2570
1656572990000|2022-06-30 07:09:50|548.8|548.2|548.8|548.2|549|548.4|548.8|548.2|0
1656573000000|2022-06-30 07:10:00|548.6||548.8||548.8||548.6||7485
1656573010000|2022-06-30 07:10:10|549|548.4|548.8|548.2|549|548.4|548.8|548.2|500
1656573020000|2022-06-30 07:10:20|548.6|547.8|548.2|547.6|548.6|547.8|548.2|547.6|2532
1656573030000|2022-06-30 07:10:30|548|547.4|548|547.2|548|547.6|548|547.2|0
1656573040000|2022-06-30 07:10:40|547.8|547.4|548.6|548|548.6|548.2|547.8|547.4|4434
1656573050000|2022-06-30 07:10:50|548.4|547.8|548.2|547.6|548.4|547.8|548|547.6|0
1656573060000|2022-06-30 07:11:00|548.4|547.8|548.4|547.6|548.4|547.8|548.4|547.6|0
1656573070000|2022-06-30 07:11:10|548.2|547.8|548|547.6|548.4|547.8|548|547.6|4439
1656573080000|2022-06-30 07:11:20|547.8|547.2|548|547.4|548|547.6|547.6|547|1703
1656573090000|2022-06-30 07:11:30||547.6||547.6||547.8||547.6|0
1656573100000|2022-06-30 07:11:40|547.8|547.4|547.6|547.2|548|547.4|547.6|547|600
1656573110000|2022-06-30 07:11:50|547.8|547|547.4|547|547.8|547|547.4|547|0
1656573120000|2022-06-30 07:12:00|547.6|546.8|547|546.2|547.6|546.8|546.8|546.2|2716
1656573130000|2022-06-30 07:12:10|546.8|546.4|546.6|546|547|546.4|546.4|546|200
1656573140000|2022-06-30 07:12:20|546.8|546.2|546.6|546.2|546.8|546.4|546.6|546.2|7691
1656573150000|2022-06-30 07:12:30|546.8||546.6||546.8||546.4||1829
1656573160000|2022-06-30 07:12:40|546.4|546|546|545.6|546.4|546|546|545.6|1300
1656573170000|2022-06-30 07:12:50|||||||||2300
1656573180000|2022-06-30 07:13:00|545.8|542.8|546.4|546|546.4|546|543|542.8|136590
1656573190000|2022-06-30 07:13:10|546.2|545.8|546.4|545.8|546.4|546|546|545.4|12493
1656573200000|2022-06-30 07:13:20|546.2|545.6|546.4|545.8|546.4|545.8|546.2|545.6|0
1656573210000|2022-06-30 07:13:30||546||546||546||545.8|4657
1656573220000|2022-06-30 07:13:40|546.2|545.8|546.6|546.2|546.6|546.2|546.2|545.6|2372
1656573230000|2022-06-30 07:13:50||546||546.2||546.2||546|0
1656573240000|2022-06-30 07:14:00|546.8|546|547|546.4|547|546.4|546.6|546|3128
1656573250000|2022-06-30 07:14:10|547.2|546.6|547.2|546.8|547.2|546.8|547.2|546.6|3778
1656573260000|2022-06-30 07:14:20|547|546.6|546.6|545.8|547.2|546.6|546.2|545.6|1114
1656573270000|2022-06-30 07:14:30|546.4|546|546.8|546.2|547|546.4|546.2|545.6|1000
1656573280000|2022-06-30 07:14:40|546.6|546|546.8|546.2|546.8|546.4|546.6|546|0
1656573290000|2022-06-30 07:14:50|546.6|546|546.6|545.8|546.8|546.2|546.4|545.8|785
1656573300000|2022-06-30 07:15:00|546.4|545.6|546.4|545.8|546.4|545.8|546|545.4|4000
1656573310000|2022-06-30 07:15:10|546.2||546.2||546.2||546.2||0
1656573320000|2022-06-30 07:15:20|546|545.6|545.8|545.2|546.2|545.6|545.4|545.2|22985
1656573330000|2022-06-30 07:15:30||545.4||545.4||545.4||545.2|0
1656573340000|2022-06-30 07:15:40|546|545.6|546.2|545.6|546.2|545.8|546|545.6|4851
1656573350000|2022-06-30 07:15:50|546|545.4|545.8|545.4|546|545.4|545.8|545.4|1832
1656573360000|2022-06-30 07:16:00||545.6||545.6||545.6||545.4|0
1656573370000|2022-06-30 07:16:10||545.4||545.4||545.4||545.4|6408
1656573380000|2022-06-30 07:16:20|546.2|545.6|546|545.4|546.2|545.6|545.8|545.4|3066
1656573390000|2022-06-30 07:16:30|546.2|545.6|546|545.4|546.2|545.8|546|545.4|0
1656573400000|2022-06-30 07:16:40|546.2|545.6|546|545.4|546.2|545.6|546|545.4|0
1656573410000|2022-06-30 07:16:50|545.8|545.6|545.8|545.4|546|545.6|545.8|545.4|0
1656573420000|2022-06-30 07:17:00|545.6|545.2|545.4|544.8|545.8|545.4|545.4|544.8|23942
1656573430000|2022-06-30 07:17:10||545||544.8||545||544.8|2950
1656573440000|2022-06-30 07:17:20|545.2|545|544.8|544.4|545.2|545|544.8|544.4|5
1656573450000|2022-06-30 07:17:30|545|544.2|544.6|544|545|544.4|544.6|544|2000
1656573460000|2022-06-30 07:17:40|544.4||544.4||544.4||544.4||5776
1656573470000|2022-06-30 07:17:50||544.2||544||544.2||544|15501
1656573480000|2022-06-30 07:18:00|544.2|543.8|545.2|545|545.4|545|544|543.6|46846
1656573490000|2022-06-30 07:18:10|545|544.8|544.6|544.2|545|544.8|544.6|544|3257
1656573500000|2022-06-30 07:18:20|544.4|544|544.4|544|544.4|544|544.4|544|0
1656573510000|2022-06-30 07:18:30|544.6|544.2|544.6|544|544.6|544.2|544.6|544|2416
1656573520000|2022-06-30 07:18:40|544.4|543.8|544.8|544.2|544.8|544.2|544.2|543.8|10408
1656573530000|2022-06-30 07:18:50|544.6|544.4|544.4|543.8|544.8|544.4|544|543.8|13796
1656573540000|2022-06-30 07:19:00|544.2|543.6|543.8|543.4|544.2|543.6|543.8|543.4|768
1656573550000|2022-06-30 07:19:10|543.6|543.2|543.6|543.2|543.8|543.4|543.4|543.2|1501
1656573560000|2022-06-30 07:19:20|543.4|543|543.2|542.8|543.6|543|543|542.6|3644
1656573570000|2022-06-30 07:19:30|543.4|543|543.6|543|543.6|543|543.4|543|0
1656573580000|2022-06-30 07:19:40|543.4|542.8|543.4|542.8|543.6|542.8|543.4|542.8|991
1656573590000|2022-06-30 07:19:50|543.6|543|543.8|543.4|543.8|543.4|543.4|543|10177
1656573600000|2022-06-30 07:20:00|543.6|543.6|543.4|542.8|543.8|543.6|543.4|542.8|2613
1656573610000|2022-06-30 07:20:10||543||543||543||543|0
1656573620000|2022-06-30 07:20:20|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.8|0
1656573640000|2022-06-30 07:20:40|543.4|543|543.2|542.8|543.4|543.2|543.2|542.8|5106
1656573650000|2022-06-30 07:20:50|543|542.6|542.8|542.4|543|542.6|542.8|542.4|504
1656573660000|2022-06-30 07:21:00|543|542.6|543.4|543|543.4|543|543|542.6|2011
1656573670000|2022-06-30 07:21:10|543.6|542.8|543.4|543|543.6|543.2|543.4|542.8|2655
1656573680000|2022-06-30 07:21:20|543.6|543.2|543.8|543.4|543.8|543.4|543.6|543.2|1219
1656573690000|2022-06-30 07:21:30|543.6|543.2|543.6|543.2|543.6|543.2|543.6|543.2|36121
1656573700000|2022-06-30 07:21:40||543||543||543||543|500
1656573720000|2022-06-30 07:22:00|543.8|543.2|543.6|543|544|543.6|543.4|543|42800
1656573730000|2022-06-30 07:22:10|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|0
1656573740000|2022-06-30 07:22:20|543.6|543.4|543.6|543.2|543.8|543.4|543.6|543|6591
1656573750000|2022-06-30 07:22:30|543.4|543.4|543.4|543.2|543.6|543.4|543.2|543|30567
1656573760000|2022-06-30 07:22:40|543.6|543|543.6|543|543.6|543.2|543.4|543|4528
1656573770000|2022-06-30 07:22:50|543.4|543.2|543.4|543|543.4|543.2|543.4|543|4172
1656573780000|2022-06-30 07:23:00|543.6|543.2|543.6|543.4|543.6|543.4|543.6|543.2|7318
1656573790000|2022-06-30 07:23:10|543.8|543.6|544.4|544|544.4|544.2|543.8|543.4|12756
1656573800000|2022-06-30 07:23:20|544.6|544.2|544|543.4|544.8|544.4|544|543.4|112777
1656573810000|2022-06-30 07:23:30|543.8|543.2|543.4|543|543.8|543.2|543.4|543|4510
1656573820000|2022-06-30 07:23:40|543.6|543.2|543.8|543.2|544.2|544|543.6|543|15915
1656573830000|2022-06-30 07:23:50|543.6|543|543.6|543|543.6|543|543.6|543|0
1656573840000|2022-06-30 07:24:00|543.4||543.4||543.4||543.4||0
1656573850000|2022-06-30 07:24:10|543.2|542.8|543.6|543.2|543.6|543.2|543.2|542.8|22335
1656573860000|2022-06-30 07:24:20|543.8|543.4|543.8|543.2|544|543.6|543.8|543.2|7129
1656573870000|2022-06-30 07:24:30|544|543.4|544|543.6|544|543.6|544|543.2|4875
1656573880000|2022-06-30 07:24:40|544.2|543.8|544.2|543.8|544.4|544|544.2|543.8|3151
1656573890000|2022-06-30 07:24:50|544.4|544|544.4|544.2|544.4|544.2|544.4|543.8|5452
1656573900000|2022-06-30 07:25:00|544.6|544.4|545.2|544.6|545.2|544.8|544.6|544.2|73971
1656573910000|2022-06-30 07:25:10|545|544.4|545.6|545.2|545.6|545.4|544.6|544.4|55365
1656573920000|2022-06-30 07:25:20|545.4|545.4|545|544.8|545.6|545.4|545|544.8|42821
1656573930000|2022-06-30 07:25:30|545.2|544.6|544.8|544.4|545.2|544.6|544.8|544.4|244
1656573940000|2022-06-30 07:25:40|545|544.6|545.2|544.8|545.2|544.8|545|544.6|10180
1656573950000|2022-06-30 07:25:50|545|544.6|545.6|545.2|545.6|545.2|545|544.6|49905
1656573960000|2022-06-30 07:26:00|545.4||545.6||545.6||545.4||474
1656573970000|2022-06-30 07:26:10|||||||||5924
1656573990000|2022-06-30 07:26:30|545.8|545.4|545.8|545.4|545.8|545.4|545.8|545.2|14266
1656574000000|2022-06-30 07:26:40|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545.2|2453
1656574030000|2022-06-30 07:27:10|545.8|545.4|546|545.6|546|545.8|545.6|545.2|11468
1656574040000|2022-06-30 07:27:20|545.8|545.4|545.6|545.2|546|545.6|545.6|545.2|1763
1656574050000|2022-06-30 07:27:30|545.8|545.4|545.6|545.4|545.8|545.4|545.6|545.4|0
1656574060000|2022-06-30 07:27:40|545.8|545.2|546|545.6|546|545.6|545.8|545.2|11873
1656574070000|2022-06-30 07:27:50|546.2|545.8|546.2|545.8|546.2|545.8|546.2|545.8|10051
1656574080000|2022-06-30 07:28:00|546.4|546|546.4|546|546.4|546.2|546.4|546|794
1656574090000|2022-06-30 07:28:10|546.2|545.8|546.2|545.8|546.2|545.8|546.2|545.8|0
1656574100000|2022-06-30 07:28:20|546|545.6|546.2|545.6|546.2|545.6|546|545.6|0
1656574110000|2022-06-30 07:28:30|546.4|545.8|546|545.6|546.4|545.8|546|545.6|0
1656574120000|2022-06-30 07:28:40|545.8|545.4|545.8|545.4|546|545.4|545.8|545.4|3500
1656574130000|2022-06-30 07:28:50|545.6|545.2|545.8|545.2|545.8|545.2|545.2|544.8|21555
1656574140000|2022-06-30 07:29:00|545.6||545.8||545.8||545.6||0
1656574150000|2022-06-30 07:29:10|545.6|545|545.2|544.6|545.8|545|545|544.6|8142
1656574160000|2022-06-30 07:29:20|545|544.4|544.8|544.4|545|544.6|544.8|544.4|10671
1656574170000|2022-06-30 07:29:30|544.6|544.2|545.2|544.8|545.2|544.8|544|543.8|81886
1656574180000|2022-06-30 07:29:40|545||545.2||545.2||545||3148
1656574190000|2022-06-30 07:29:50|545.4|545|545.6|545.4|545.6|545.4|545.4|545|7342
1656574200000|2022-06-30 07:30:00|545.4|545.2|545.2|545|545.4|545.2|545.2|544.8|4347
1656574210000|2022-06-30 07:30:10|545|544.8|545.2|544.8|545.2|544.8|545|544.8|3515
1656574220000|2022-06-30 07:30:20|545|545|545.2|545|545.2|545|545|544.8|1340
1656574230000|2022-06-30 07:30:30|545|544.8|545|544.8|545.2|545|545|544.8|0
1656574250000|2022-06-30 07:30:50|545.2|545|545.2|545|545.2|545|545.2|545|1731
1656574260000|2022-06-30 07:31:00|545.4|544.8|545.8|545.4|545.8|545.4|545.4|544.8|2467
1656574270000|2022-06-30 07:31:10|546|545.6|546|545.6|546|545.6|545.8|545.6|5718
1656574290000|2022-06-30 07:31:30|546.2|545.8|546.2|545.8|546.4|546.2|545|544.8|153775
1656574300000|2022-06-30 07:31:40|546|545.6|545.8|545.4|546|545.8|545.8|545.4|8
1656574310000|2022-06-30 07:31:50|546|545.6|546|545.6|546.2|545.8|546|545.6|4015
1656574320000|2022-06-30 07:32:00|546.2|545.8|546.2|545.8|546.2|546|546|545.6|3353
1656574330000|2022-06-30 07:32:10|546.4|545.6|546|545.6|546.4|545.6|546|545.6|0
1656574340000|2022-06-30 07:32:20|546.2|545.8|546.4|546|546.4|546|546.2|545.8|0
1656574360000|2022-06-30 07:32:40|546.6|546.2|546.6|546.2|546.6|546.4|546.4|546|5552
1656574370000|2022-06-30 07:32:50|546.4|546.4|546.6|546.2|546.6|546.4|546.4|546|7167
1656574380000|2022-06-30 07:33:00|546.4|546|546.2|545.8|546.6|546|546.2|545.8|10197
1656574390000|2022-06-30 07:33:10|546.4||546.4||546.4||546.2||0
1656574400000|2022-06-30 07:33:20|546.2||546.2||546.2||546.2||0
1656574410000|2022-06-30 07:33:30|546|545.6|546|545.6|546|545.6|546|545.6|1828
1656574420000|2022-06-30 07:33:40|546.2|545.8|546.2|546|546.4|546|546|545.8|3349
1656574430000|2022-06-30 07:33:50|546|545.8|546|545.8|546|546|546|545.8|2892
1656574440000|2022-06-30 07:34:00|546.2|545.6|546|545.6|546.2|545.6|546|545.6|680
1656574450000|2022-06-30 07:34:10|546.2|545.8|546.6|546.2|546.6|546.2|546.2|545.8|1998
1656574460000|2022-06-30 07:34:20||546.4||546.4||546.4||546.4|0
1656574480000|2022-06-30 07:34:40|546.8|546.6|546.8|546.6|547|546.6|546.8|546.4|4911
1656574490000|2022-06-30 07:34:50|547|546.8|547.2|546.8|547.2|547|546.8|546.6|11940
1656574500000|2022-06-30 07:35:00|547.4|547|547.4|547|547.4|547.2|547.2|546.8|23738
1656574510000|2022-06-30 07:35:10|547.2|546.8|546.8|546.4|547.4|546.8|546.6|546.4|5976
1656574530000|2022-06-30 07:35:30|546.6|546.2|546.4|546|546.8|546.2|546.4|546|398
1656574540000|2022-06-30 07:35:40|546.2|545.8|546.2|545.8|546.2|545.8|546.2|545.8|0
1656574550000|2022-06-30 07:35:50|546.4|546|546.4|545.8|546.4|546|546.2|545.8|0
1656574560000|2022-06-30 07:36:00|546.6|546|546.6|546.2|546.6|546.2|546.4|546|2838
1656574570000|2022-06-30 07:36:10|546.4|546|546.4|546|546.4|546|546.4|546|5030
1656574580000|2022-06-30 07:36:20|546.6|546.2|546.8|546.4|546.8|546.4|546.4|546|5231
1656574590000|2022-06-30 07:36:30|||||||||1993
1656574600000|2022-06-30 07:36:40|547|546.6|547.6|547.2|547.6|547.2|547|546.4|2119
1656574610000|2022-06-30 07:36:50|547.8||547.8||547.8||547.8||2000
1656574630000|2022-06-30 07:37:10|547.6|547|547|546.6|547.6|547.2|547|546.6|17467
1656574640000|2022-06-30 07:37:20|546.8|546.4|546.8|546.4|546.8|546.4|546.8|546.4|0
1656574650000|2022-06-30 07:37:30|546.6|546.2|546.6|546.2|546.6|546.2|546.6|546|0
1656574660000|2022-06-30 07:37:40|546.8|546.4|546.8|546.4|547|546.4|546.8|546.2|8697
1656574670000|2022-06-30 07:37:50|547|546.6|547.2|546.6|547.2|546.8|547|546.4|2733
1656574680000|2022-06-30 07:38:00|547|546.8|547|546.4|547|546.8|547|546.4|0
1656574690000|2022-06-30 07:38:10|546.8|546.2|546.8|546.4|546.8|546.6|546.8|546.2|9750
1656574700000|2022-06-30 07:38:20|546.6|546.2|546.6|546|546.6|546.2|546.4|546|4
1656574710000|2022-06-30 07:38:30|546.4|545.8|546.4|546|546.6|546|546.2|545.8|0
1656574720000|2022-06-30 07:38:40|546.2|545.8|546.2|545.8|546.4|545.8|546.2|545.8|0
1656574730000|2022-06-30 07:38:50|546.4|546|546.4|545.8|546.4|546|546.4|545.8|0
1656574740000|2022-06-30 07:39:00|546.2|546|546.4|545.8|546.4|546|546.2|545.8|0
1656574750000|2022-06-30 07:39:10|546.2|545.6|546|545.6|546.2|545.8|545.8|545.4|24607
1656574760000|2022-06-30 07:39:20|545.8|545.4|545.6|545.4|546|545.6|545.6|545.4|17678
1656574770000|2022-06-30 07:39:30||545.2||545.2||545.2||545|6704
1656574780000|2022-06-30 07:39:40|545.8|545.4|546|545.6|546|545.6|545.6|545.4|3923
1656574790000|2022-06-30 07:39:50|545.8|545.4|546|545.4|546|545.4|545.8|545.4|0
1656574800000|2022-06-30 07:40:00|546.2|545.6|546.2|545.8|546.2|545.8|546.2|545.6|6766
1656574810000|2022-06-30 07:40:10|546.4|546|546.6|546.2|546.6|546.2|546.4|546|3163
1656574820000|2022-06-30 07:40:20|546.4|546|546.4|546|546.4|546.2|546.4|546|0
1656574830000|2022-06-30 07:40:30|546.2|545.8|546.2|545.8|546.4|545.8|546.2|545.8|2060
1656574840000|2022-06-30 07:40:40|546.4|545.6|546|545.6|546.4|545.6|545.8|545.4|300
1656574850000|2022-06-30 07:40:50||545.4||545.4||545.6||545.4|3200
1656574860000|2022-06-30 07:41:00||545.6||545.6||545.6||545.4|0
1656574880000|2022-06-30 07:41:20|546.2|545.8|546.4|545.8|546.4|546|546.2|545.6|4892
1656574890000|2022-06-30 07:41:30|546.2|545.6|546.4|546|546.4|546|546.2|545.6|0
1656574900000|2022-06-30 07:41:40|546.2|545.8|546.2|545.8|546.2|545.8|546.2|545.6|0
1656574910000|2022-06-30 07:41:50|546|545.6|546|545.6|546|545.6|545.8|545.4|3035
1656574920000|2022-06-30 07:42:00|545.8|545.4|546|545.6|546|545.6|545.6|545.4|3058
1656574930000|2022-06-30 07:42:10|546.2|545.4|546.2|545.6|546.2|545.8|546|545.4|273
1656574940000|2022-06-30 07:42:20|546.4|545.8|546.2|545.8|546.4|546|546|545.8|9680
1656574960000|2022-06-30 07:42:40|546.4|546|546.2|545.8|546.4|546.2|546.2|545.8|12016
1656574970000|2022-06-30 07:42:50|546.4|546|546.4|546|546.4|546.2|546.4|546|3605
1656574980000|2022-06-30 07:43:00|546.6|546.2|547|546.6|547|546.8|546.6|546.2|1355
1656574990000|2022-06-30 07:43:10||546.8||546.8||546.8||546.6|350
1656575000000|2022-06-30 07:43:20|547.2|547|547.4|547|547.4|547|547.2|547|320
1656575010000|2022-06-30 07:43:30|547.2|546.8|547.2|546.8|547.4|546.8|547|546.8|9931
1656575020000|2022-06-30 07:43:40||547||546.6||547||546.6|0
1656575030000|2022-06-30 07:43:50||546.8||546.8||547||546.8|5000
1656575050000|2022-06-30 07:44:10||547||547||547||547|2790
1656575060000|2022-06-30 07:44:20|547|546.8|547.2|546.8|547.2|546.8|547|546.6|2713
1656575070000|2022-06-30 07:44:30||547||546.8||547||546.8|0
1656575080000|2022-06-30 07:44:40|547.4|547|547.4|547|547.4|547.2|547.4|547|65
1656575090000|2022-06-30 07:44:50|547.2|546.8|547|546.4|547.2|546.8|547|546.4|6757
1656575100000|2022-06-30 07:45:00|546.8|546.6|547|546.6|547.4|547|546.8|546.6|2114
1656575110000|2022-06-30 07:45:10|547.2|546.8|547|546.6|547.2|546.8|547|546.6|0
1656575120000|2022-06-30 07:45:20|547.2||547.2||547.2||547||0
1656575130000|2022-06-30 07:45:30|547|546.4|546.8|546.4|547|546.4|546.4|546.2|3483
1656575140000|2022-06-30 07:45:40|546.6|546.2|546.4|546|546.6|546.2|546.4|545.8|0
1656575150000|2022-06-30 07:45:50|546.2|545.8|546.4|546|546.4|546|546.2|545.8|0
1656575160000|2022-06-30 07:46:00|546.2|546.2|546.2|545.8|546.2|546.2|546.2|545.8|4522
1656575170000|2022-06-30 07:46:10|546|545.6|546.2|546|546.2|546|545.8|545.6|8524
1656575180000|2022-06-30 07:46:20|546.4|546.2|546.6|546.2|546.6|546.2|546.4|546.2|355
1656575190000|2022-06-30 07:46:30|546.4|546|546.4|546|546.6|546.2|546.4|546|1254
1656575200000|2022-06-30 07:46:40|546.2|546.2|546.6|546.2|546.8|546.4|546.2|545.8|16069
1656575210000|2022-06-30 07:46:50|546.4|546|546.4|546|546.6|546.2|546.4|546|10583
1656575230000|2022-06-30 07:47:10|546.2||546.2||546.4||546.2||0
1656575250000|2022-06-30 07:47:30|546.4|546.2|546.4|546.2|546.4|546.2|546.4|546.2|2461
1656575260000|2022-06-30 07:47:40|||||||||1700
1656575270000|2022-06-30 07:47:50|546.6||546.6||546.8||546.6||7512
1656575280000|2022-06-30 07:48:00||546.4||546.4||546.4||546.4|6598
1656575290000|2022-06-30 07:48:10|546.8|546.6|546|545.4|546.8|546.6|546|545.4|33881
1656575300000|2022-06-30 07:48:20|546.2|545.6|546.2|545.8|546.2|545.8|546.2|545.6|0
1656575310000|2022-06-30 07:48:30||546||546||546||545.8|1746
1656575320000|2022-06-30 07:48:40||545.8||545.8||545.8||545.6|1779
1656575330000|2022-06-30 07:48:50|546.4|546|546.6|546.2|546.6|546.2|546.4|545.8|0
1656575350000|2022-06-30 07:49:10|546.4|546|546.4|545.8|546.4|546|546.2|545.6|2154
1656575360000|2022-06-30 07:49:20|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|0
1656575370000|2022-06-30 07:49:30|546.4|545.8|546.4|545.8|546.4|546|546.2|545.6|418
1656575380000|2022-06-30 07:49:40|546.6|546|546.4|546|546.6|546|546.4|545.8|0
1656575390000|2022-06-30 07:49:50|546.2|545.8|546.2|545.8|546.2|545.8|546|545.8|5
1656575400000|2022-06-30 07:50:00|546.4|546|546.2|545.8|546.4|546|546|545.8|1000
1656575410000|2022-06-30 07:50:10|546.4|546|546.2|545.8|546.4|546|546.2|545.8|0
1656575420000|2022-06-30 07:50:20|546.4||546.2||546.4||546||0
1656575440000|2022-06-30 07:50:40|546.4||546||546.4||546||0
1656575450000|2022-06-30 07:50:50|545.8|545.6|546|545.6|546|545.6|545.8|545.4|2789
1656575470000|2022-06-30 07:51:10|545.8|545.4|546|545.4|546|545.6|545.8|545.4|0
1656575480000|2022-06-30 07:51:20|545.8||545.8||545.8||545.8||0
1656575490000|2022-06-30 07:51:30|546|545.6|546.2|545.8|546.2|545.8|546|545.4|4232
1656575500000|2022-06-30 07:51:40||545.6||545.6||545.8||545.6|0
1656575510000|2022-06-30 07:51:50|546|545.8|546.2|545.6|546.2|545.8|545.8|545.4|1278
1656575520000|2022-06-30 07:52:00|546|545.8|546|545.6|546|545.8|546|545.4|0
1656575530000|2022-06-30 07:52:10|545.8|545.4|546.2|545.8|546.2|545.8|545.8|545.4|0
1656575540000|2022-06-30 07:52:20|546|545.6|546.2|545.8|546.2|545.8|546|545.6|0
1656575550000|2022-06-30 07:52:30|546||546.2||546.2||546||0
1656575560000|2022-06-30 07:52:40|546|546|545.8|545.4|546.2|546|545.8|545.4|1841
1656575570000|2022-06-30 07:52:50|546|545.6|546|545.6|546.2|545.8|546|545.6|6649
1656575580000|2022-06-30 07:53:00|546.2|545.8|546.2|545.6|546.2|545.8|546|545.6|0
1656575590000|2022-06-30 07:53:10|546||546||546.2||546||0
1656575610000|2022-06-30 07:53:30||545.8||545.6||545.8||545.6|4735
1656575630000|2022-06-30 07:53:50|545.8||546||546||545.8||0
1656575650000|2022-06-30 07:54:10|545.8|545.4|545.8|545.4|545.8|545.4|545.8|545.4|2568
1656575670000|2022-06-30 07:54:30|545.6|545.6|545.8|545.4|545.8|545.6|545.6|545.4|3730
1656575680000|2022-06-30 07:54:40||545.6||545.4||545.6||545.4|0
1656575700000|2022-06-30 07:55:00|545.6||545.6||545.6||545.6||0
1656575710000|2022-06-30 07:55:10|545.4|545.2|545.4|545|545.6|545.2|545.4|545|8664
1656575720000|2022-06-30 07:55:20|545.6|545.2|545.4|545|545.6|545.2|545.4|545|0
1656575730000|2022-06-30 07:55:30|545.2|545.2|545.2|544.8|545.6|545.2|545|544.8|42217
1656575750000|2022-06-30 07:55:50|545|544.6|545|544.6|545.2|544.8|545|544.6|3794
1656575760000|2022-06-30 07:56:00|544.8||545||545||544.8||0
1656575770000|2022-06-30 07:56:10|544.8|544.8|545|544.6|545|544.8|544.8|544.6|14213
1656575780000|2022-06-30 07:56:20|||||||||10447
1656575790000|2022-06-30 07:56:30|544.8|544.4|544.8|544.4|545|544.6|544.6|544.2|5096
1656575800000|2022-06-30 07:56:40|544.6|544.6|544.8|544.4|544.8|544.6|544.6|544.4|1918
1656575810000|2022-06-30 07:56:50||544.6||544.4||544.6||544.4|944
1656575820000|2022-06-30 07:57:00|545|544.6|545|544.6|545|544.8|544.8|544.6|8632
1656575830000|2022-06-30 07:57:10|544.8|544.4|544.8|544.6|544.8|544.6|544.8|544.4|1852
1656575840000|2022-06-30 07:57:20|545|544.8|545|544.8|545|544.8|545|544.6|2744
1656575850000|2022-06-30 07:57:30|545.2|545|545.2|544.8|545.2|545|545.2|544.8|1831
1656575870000|2022-06-30 07:57:50|545|544.6|544.8|544.4|545|544.6|544.6|544.4|375
1656575880000|2022-06-30 07:58:00||544.6||544.4||544.6||544.4|7
1656575890000|2022-06-30 07:58:10||544.6||544.4||544.6||544.4|0
1656575900000|2022-06-30 07:58:20|545|544.6|545.4|544.8|545.4|545|545|544.6|4661
1656575910000|2022-06-30 07:58:30|545.2|545|545.4|544.8|545.4|545|545.2|544.8|0
1656575920000|2022-06-30 07:58:40|545.2|545|545.2|545|545.6|545.2|545.2|545|7546
1656575930000|2022-06-30 07:58:50|545.4|544.8|544.8|544.4|545.4|544.8|544.4|544.2|22116
1656575940000|2022-06-30 07:59:00|544.6|544.2|544.6|544.2|544.8|544.2|544|543.8|10154
1656575950000|2022-06-30 07:59:10|544.4|544|544.4|544|544.4|544|544|543.8|20764
1656575960000|2022-06-30 07:59:20|544.2|543.8|544|543.6|544.2|543.8|543.8|543.4|8274
1656575970000|2022-06-30 07:59:30|||||||||3517
1656575980000|2022-06-30 07:59:40|543.8||543.8||543.8||543.8||0
1656575990000|2022-06-30 07:59:50|543.6|543.4|543.6|543.2|543.8|543.4|543.4|543|4182
1656576000000|2022-06-30 08:00:00|543.8|543.4|543.8|543.2|543.8|543.4|543.8|543.2|1499
1656576010000|2022-06-30 08:00:10|544.2|543.4|544.2|543.8|544.4|544|544.2|543.4|16947
1656576020000|2022-06-30 08:00:20|544.4|544|544.4|543.8|544.6|544.2|544.4|543.8|3485
1656576030000|2022-06-30 08:00:30|544.6|544|544.6|544|544.6|544.2|544.4|544|3521
1656576040000|2022-06-30 08:00:40|544.4||544.6||544.6||544.4||0
1656576050000|2022-06-30 08:00:50||544.2||544.2||544.2||544.2|485
1656576060000|2022-06-30 08:01:00|544.4|544|544.4|544.2|544.6|544.4|544.4|544|13444
1656576070000|2022-06-30 08:01:10|544.6|544.4|545|544.6|545|544.6|544.6|544.4|3699
1656576080000|2022-06-30 08:01:20|545.2|544.8|544.6|544.4|545.2|544.8|544.6|544.4|23124
1656576100000|2022-06-30 08:01:40|544.4|544.2|544.2|543.8|544.4|544.4|544.2|543.8|16266
1656576110000|2022-06-30 08:01:50|544.4|544|544.4|544|544.4|544.2|544.4|543.8|6301
1656576130000|2022-06-30 08:02:10|544.6|544.2|545|544.6|545|544.8|544.6|544.2|5283
1656576150000|2022-06-30 08:02:30||544.8||544.8||544.8||544.8|0
1656576160000|2022-06-30 08:02:40|544.8|544.6|545|544.4|545|544.6|544.8|544.4|0
1656576170000|2022-06-30 08:02:50|544.8|544.6|545|544.6|545|544.6|544.8|544.6|0
1656576180000|2022-06-30 08:03:00|544.8|544.4|545|544.6|545|544.8|544.8|544.4|0
1656576190000|2022-06-30 08:03:10||544.8||544.8||544.8||544.8|805
1656576200000|2022-06-30 08:03:20|545.2|545|545.2|544.8|545.2|545|545.2|544.8|0
1656576210000|2022-06-30 08:03:30|545|544.6|545.2|544.8|545.2|544.8|545|544.6|0
1656576240000|2022-06-30 08:04:00|545|545|544.6|544.4|545.4|545|544.6|544.2|28782
1656576250000|2022-06-30 08:04:10|||||||||300
1656576270000|2022-06-30 08:04:30|544.8|544.6|545|544.6|545|544.8|544.8|544.4|12430
1656576280000|2022-06-30 08:04:40|545.2|544.8|545|544.8|545.2|544.8|545|544.8|0
1656576290000|2022-06-30 08:04:50|545.2|544.6|545|544.6|545.2|544.8|545|544.6|0
1656576300000|2022-06-30 08:05:00|544.8|544.4|545|544.6|545.2|544.8|544.8|544.4|0
1656576310000|2022-06-30 08:05:10|545.2|544.8|545.2|545|545.2|545|545|544.6|665
1656576320000|2022-06-30 08:05:20|545.4|544.8|545.6|545.4|545.6|545.4|545.4|544.8|5050
1656576330000|2022-06-30 08:05:30|545.8|545.6|546|545.6|546|545.6|545.8|545.6|10105
1656576340000|2022-06-30 08:05:40|545.8|545.4|546|545.6|546|545.8|545.8|545.4|8835
1656576350000|2022-06-30 08:05:50||545.8||545.6||545.8||545.6|323
1656576360000|2022-06-30 08:06:00|546.2|545.8|546.4|546|546.4|546|546|545.6|1122
1656576370000|2022-06-30 08:06:10|||||||||39
1656576390000|2022-06-30 08:06:30|546.2|545.8|546|545.6|546.2|545.8|545.8|545.6|5220
1656576400000|2022-06-30 08:06:40|545.8|545.4|545.8|545.6|546|545.6|545.8|545.4|4500
1656576410000|2022-06-30 08:06:50|545.6|545.4|545.6|545.4|545.8|545.4|545.6|545.4|1731
1656576420000|2022-06-30 08:07:00|545.4|545.2|545.4|545.2|545.4|545.2|545.4|545.2|1176
1656576430000|2022-06-30 08:07:10|545.2|545|545.4|545.2|545.4|545.2|545.2|545|12522
1656576440000|2022-06-30 08:07:20||545||545||545.2||545|2509
1656576450000|2022-06-30 08:07:30|545.2||545.2||545.4||545.2||4366
1656576470000|2022-06-30 08:07:50|545|544.6|544.8|544.4|545.2|545|544.8|544.4|0
1656576480000|2022-06-30 08:08:00|||||||||283
1656576490000|2022-06-30 08:08:10|544.6||544.6||544.6||544.6||2029
1656576500000|2022-06-30 08:08:20|544.4|544.2|544|543.8|544.6|544.4|544|543.6|3471
1656576510000|2022-06-30 08:08:30|543.8|543.6|544|543.8|544|543.8|543.8|543.6|6702
1656576520000|2022-06-30 08:08:40|||||||||850
1656576550000|2022-06-30 08:09:10|543.8|543.6|543.8|543.6|544|543.6|543.8|543.6|5
1656576560000|2022-06-30 08:09:20|543.6|543.4|543.4|543|543.6|543.4|543.4|543|4422
1656576570000|2022-06-30 08:09:30|543.6|543.2|543.6|543.2|543.6|543.2|543.4|543|3108
1656576580000|2022-06-30 08:09:40|543.4||543.4||543.4||543.4||0
1656576590000|2022-06-30 08:09:50|543.6|543.4|543.8|543.4|543.8|543.6|543.6|543.4|6247
1656576600000|2022-06-30 08:10:00|543.6|543.2|543.4|543.2|543.8|543.4|543.4|543.2|209
1656576610000|2022-06-30 08:10:10|543.2|543|543.4|543.2|543.6|543.2|543.2|543|221
1656576620000|2022-06-30 08:10:20||543||543||543||543|0
1656576630000|2022-06-30 08:10:30||543.2||543||543.2||543|0
1656576640000|2022-06-30 08:10:40||543.2||543||543.2||543|4000
1656576650000|2022-06-30 08:10:50||543.2||543||543.2||543|49
1656576660000|2022-06-30 08:11:00|543.6|543.2|544|543.6|544|543.6|543.6|543.2|2474
1656576670000|2022-06-30 08:11:10||543.8||543.8||543.8||543.8|4945
1656576680000|2022-06-30 08:11:20|544.2||544||544.2||544||7189
1656576690000|2022-06-30 08:11:30|544.2||544.2||544.2||544||6699
1656576740000|2022-06-30 08:12:20|544||544||544.2||544||429
1656576750000|2022-06-30 08:12:30|543.8|543.6|544|543.6|544.2|543.8|543.8|543.6|185
1656576760000|2022-06-30 08:12:40|543.8||543.8||544||543.8||0
1656576780000|2022-06-30 08:13:00|544||544||544||544||752
1656576790000|2022-06-30 08:13:10|544.2|543.8|544.4|544|544.4|544.2|544.2|543.8|469
1656576800000|2022-06-30 08:13:20|544.2|544.2|544.4|544|544.4|544.2|544.2|543.8|0
1656576810000|2022-06-30 08:13:30|544.2|543.8|544|543.6|544.4|543.8|544|543.6|6494
1656576820000|2022-06-30 08:13:40|544.2|543.8|544.2|543.8|544.4|544|544|543.6|0
1656576830000|2022-06-30 08:13:50|544.4|544|544.2|543.8|544.4|544|544|543.8|28092
1656576840000|2022-06-30 08:14:00|544.4|544|544.4|544.2|544.6|544.4|544.2|543.8|1579
1656576850000|2022-06-30 08:14:10|||||||||4207
1656576870000|2022-06-30 08:14:30|544.2|544|543.8|543.4|544.4|544|543.8|543.4|2946
1656576880000|2022-06-30 08:14:40|543.6||543.8||543.8||543.6||0
1656576890000|2022-06-30 08:14:50|543.6|543.2|543.4|543|543.6|543.2|543.4|543|496
1656576900000|2022-06-30 08:15:00||543.2||543.2||543.2||543.2|235
1656576910000|2022-06-30 08:15:10|543.2|543|543.2|543|543.4|543|543.2|543|221
1656576920000|2022-06-30 08:15:20|543|542.8|543|542.8|543.2|543|543|542.8|18831
1656576940000|2022-06-30 08:15:40|542.8|542.6|542.8|542.6|543|542.6|542.8|542.6|10726
1656576950000|2022-06-30 08:15:50|542.6|542.4|542.8|542.4|542.8|542.6|542.6|542.2|5455
1656576960000|2022-06-30 08:16:00|542.6||542.8||542.8||542.6||5283
1656576980000|2022-06-30 08:16:20|||||||||500
1656577000000|2022-06-30 08:16:40|||||||||400
1656577010000|2022-06-30 08:16:50|542.6||542.6||542.6||542.6||0
1656577020000|2022-06-30 08:17:00|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|9086
1656577030000|2022-06-30 08:17:10|542.4||542.4||542.4||542.4||714
1656577050000|2022-06-30 08:17:30|542.2|542|542.4|542|542.4|542.2|542.2|542|8057
1656577060000|2022-06-30 08:17:40|||||||||2214
1656577090000|2022-06-30 08:18:10|542.2||542.2||542.2||542.2||0
1656577110000|2022-06-30 08:18:30|542.4|541.8|542|541.8|542.4|541.8|542|541.6|9523
1656577130000|2022-06-30 08:18:50|542.2||542.2||542.2||542.2||0
1656577140000|2022-06-30 08:19:00|542|541.6|542|541.6|542|541.6|541.8|541.4|324
1656577150000|2022-06-30 08:19:10|542.2|541.8|542|541.6|542.2|541.8|542|541.4|0
1656577170000|2022-06-30 08:19:30|541.8|541.4|541.8|541.4|541.8|541.4|541.8|541.4|500
1656577180000|2022-06-30 08:19:40|541.6||541.8||541.8||541.6||0
1656577190000|2022-06-30 08:19:50|541.6||541.8||541.8||541.6||1400
1656577200000|2022-06-30 08:20:00|542|541.6|541.8|541.4|542|541.6|541.8|541.4|12806
1656577220000|2022-06-30 08:20:20|541.6|541.2|541.6|541.2|541.6|541.4|541.6|541.2|98
1656577230000|2022-06-30 08:20:30|541.8|541.4|541.8|541.4|542|541.4|541.6|541.4|960
1656577240000|2022-06-30 08:20:40|541.6||541.6||541.6||541.6||0
1656577250000|2022-06-30 08:20:50||541.2||541.4||541.4||541.2|0
1656577260000|2022-06-30 08:21:00|541.8||541.6||541.8||541.6||159
1656577270000|2022-06-30 08:21:10|541.8|541.2|541.4|541.2|541.8|541.4|541.4|541.2|5466
1656577280000|2022-06-30 08:21:20||541||541||541.2||541|2098
1656577290000|2022-06-30 08:21:30||541.2||541||541.2||541|2100
1656577300000|2022-06-30 08:21:40|541.2|540.8|541|540.6|541.4|541|541|540.6|34650
1656577330000|2022-06-30 08:22:10|540.8||541||541||540.8||0
1656577340000|2022-06-30 08:22:20|541.2|540.8|541|540.8|541.2|540.8|541|540.6|20151
1656577350000|2022-06-30 08:22:30|541.2||541.2||541.2||541.2||2107
1656577360000|2022-06-30 08:22:40||541||540.8||541||540.8|16820
1656577370000|2022-06-30 08:22:50||541||541||541||541|0
1656577380000|2022-06-30 08:23:00||540.8||541||541||540.8|9139
1656577390000|2022-06-30 08:23:10|541.4|541.2|541.4|541.2|541.6|541.4|541.4|541.2|539
1656577440000|2022-06-30 08:24:00|541.2|541|541.2|541|541.2|541|541.2|541|389
1656577450000|2022-06-30 08:24:10|541|540.8|541|540.6|541.2|540.8|540.8|540.6|10687
1656577460000|2022-06-30 08:24:20|541.2|540.8|541.4|541|541.4|541|541|540.6|19616
1656577470000|2022-06-30 08:24:30|541.2||541.4||541.4||541.2||698
1656577480000|2022-06-30 08:24:40|541.2||541.4||541.4||541.2||0
1656577500000|2022-06-30 08:25:00|541.2|540.8|541.2|540.8|541.4|540.8|541.2|540.8|12006
1656577510000|2022-06-30 08:25:10|541.4|541|541.4|541.2|541.4|541.2|541.4|541|0
1656577530000|2022-06-30 08:25:30|541.2|541|541|540.6|541.4|541|541|540.6|1642
1656577580000|2022-06-30 08:26:20|540.8||541||541||540.8||0
1656577590000|2022-06-30 08:26:30|540.8||540.8||540.8||540.8||2375
1656577600000|2022-06-30 08:26:40|||||||||293
1656577620000|2022-06-30 08:27:00|540.6|540.4|540.8|540.4|540.8|540.4|540.6|540.4|5740
1656577630000|2022-06-30 08:27:10||540.6||540.6||540.6||540.6|10
1656577640000|2022-06-30 08:27:20|541||541||541||540.8||838
1656577650000|2022-06-30 08:27:30|540.8|540.4|540.8|540.4|540.8|540.4|540.8|540.4|0
1656577670000|2022-06-30 08:27:50|541|540.6|540.8|540.4|541|540.6|540.8|540.4|242
1656577690000|2022-06-30 08:28:10|541|540.6|540.8|540.4|541|540.6|540.8|540.4|1000
1656577700000|2022-06-30 08:28:20|541|540.6|540.8|540.4|541|540.6|540.8|540.4|0
1656577710000|2022-06-30 08:28:30||540.6||540.4||540.6||540.4|0
1656577720000|2022-06-30 08:28:40|541|540.6|541|540.6|541|540.6|541|540.4|0
1656577730000|2022-06-30 08:28:50|540.8|540.4|540.6|540.4|540.8|540.4|540.6|540.2|13068
1656577740000|2022-06-30 08:29:00|540.8|540.6|540.8|540.4|541|540.6|540.6|540.2|424
1656577750000|2022-06-30 08:29:10|540.6|540.2|540.6|540.2|540.8|540.2|540.6|540.2|0
1656577770000|2022-06-30 08:29:30|540.4|540|539.6|539.4|540.4|540.2|539.6|539.2|193860
1656577780000|2022-06-30 08:29:40|539.4|539.2|539.4|539.2|539.6|539.4|539.4|539|6326
1656577790000|2022-06-30 08:29:50||539||539||539.2||539|4029
1656577810000|2022-06-30 08:30:10|539.6|539.2|539.6|539.2|539.6|539.4|539.4|539|22313
1656577820000|2022-06-30 08:30:20|539.4||539.4||539.4||539.4||0
1656577830000|2022-06-30 08:30:30|539.6|539.4|539.4|539|539.6|539.4|539.2|539|4293
1656577850000|2022-06-30 08:30:50|539.6|539.2|539.8|539.4|539.8|539.4|539.4|539.2|18376
1656577860000|2022-06-30 08:31:00|540|539.6|540.2|539.8|540.2|539.8|540|539.6|1481
1656577870000|2022-06-30 08:31:10||540||539.8||540||539.8|9833
1656577880000|2022-06-30 08:31:20|540.4|540|540.4|540.2|540.4|540.2|540.4|540|0
1656577900000|2022-06-30 08:31:40|540.6||540.6||540.6||540.6||2043
1656577910000|2022-06-30 08:31:50|540.8|540.4|540.6|540.4|540.8|540.4|540.6|540.4|2118
1656577920000|2022-06-30 08:32:00|540.8|540.2|540.6|540.2|540.8|540.2|540.4|540.2|7966
1656577930000|2022-06-30 08:32:10|540.8|540.4|540.6|540.2|541|540.6|540.4|540.2|6858
1656577940000|2022-06-30 08:32:20|540.8|540.4|541|540.8|541|540.8|540.8|540.2|23689
1656577950000|2022-06-30 08:32:30|541.2|540.6|541.2|540.8|541.2|541|541.2|540.6|31518
1656577960000|2022-06-30 08:32:40|541|540.6|541|540.6|541.2|540.6|541|540.6|4186
1656577970000|2022-06-30 08:32:50|||||||||323
1656577980000|2022-06-30 08:33:00|540.8|540.4|540.4|540|541|540.4|540.4|540|10266
1656577990000|2022-06-30 08:33:10|540.2|539.8|539.6|539.2|540.4|539.8|539.6|539.2|11644
1656578000000|2022-06-30 08:33:20|539.4||539.6||539.6||539.4||0
1656578010000|2022-06-30 08:33:30|539.4|539|539.4|539|539.4|539.2|539.4|539|2184
1656578030000|2022-06-30 08:33:50|539.6|539.2|539.8|539.4|540|539.6|539.6|539|10395
1656578040000|2022-06-30 08:34:00|539.6|539.2|539.6|539.2|539.6|539.4|539.6|539.2|0
1656578050000|2022-06-30 08:34:10|539.4|539|539.4|539|539.4|539|539.4|539|181
1656578080000|2022-06-30 08:34:40|539.6|539.2|539.6|539.2|539.6|539.2|539.6|539.2|3000
1656578090000|2022-06-30 08:34:50|539.4|539|539.6|539.2|539.6|539.2|539.4|539|800
1656578100000|2022-06-30 08:35:00|539.4|539|539.6|539|539.6|539.4|539.4|539|27089
1656578110000|2022-06-30 08:35:10|539.4|539.2|539.2|538.8|539.6|539.2|539.2|538.8|1850
1656578120000|2022-06-30 08:35:20|539.4|539|539.8|539.4|540|539.6|539.4|539|619
1656578130000|2022-06-30 08:35:30|540|539.6|540|539.6|540|539.6|539.8|539.6|0
1656578140000|2022-06-30 08:35:40|539.8|539.4|539.8|539.4|540|539.6|539.8|539.4|1713
1656578150000|2022-06-30 08:35:50|539.6|539.2|539.6|539.2|539.8|539.2|539.6|539.2|5
1656578160000|2022-06-30 08:36:00|539.4|539|539.2|539|539.6|539|539.2|539|1500
1656578170000|2022-06-30 08:36:10|539.4|538.6|539|538.6|539.4|538.8|538.8|538.6|64142
1656578180000|2022-06-30 08:36:20|539.2|538.8|539.2|538.8|539.2|538.8|539|538.6|4045
1656578190000|2022-06-30 08:36:30||538.6||538.8||538.8||538.6|0
1656578220000|2022-06-30 08:37:00|539|538.6|538.6|538.4|539|538.8|538.6|538.4|2807
1656578230000|2022-06-30 08:37:10|538.4|538.2|538.8|538.4|538.8|538.4|538.4|538|5096
1656578240000|2022-06-30 08:37:20|539|538.6|539.2|538.6|539.2|538.8|539|538.6|1920
1656578250000|2022-06-30 08:37:30|539|538.8|539.2|538.8|539.2|538.8|539|538.8|5580
1656578260000|2022-06-30 08:37:40|539|538.4|538.8|538.4|539.2|538.4|538.8|538.4|774
1656578270000|2022-06-30 08:37:50|539|538.6|538.8|538.4|539|538.6|538.8|538.4|296
1656578280000|2022-06-30 08:38:00|539|538.6|540|539.6|540.6|540.4|538.8|538.6|65911
1656578290000|2022-06-30 08:38:10|540.2|539.8|540.6|540.2|541.2|540.8|540.2|539.8|22180
1656578300000|2022-06-30 08:38:20|540.4|540|540.4|540|540.6|540.2|540.2|539.6|1132
1656578310000|2022-06-30 08:38:30|540.2|539.8|540.6|540|540.6|540.2|539.8|539.4|0
1656578320000|2022-06-30 08:38:40|541|540.2|540.8|540.4|541|540.6|540.6|540.2|28904
1656578330000|2022-06-30 08:38:50|540.6|540.2|541|540.4|541|540.6|540.6|540.2|10015
1656578340000|2022-06-30 08:39:00|540.8|540.6|540.6|540.2|541|540.6|540.6|540.2|0
1656578350000|2022-06-30 08:39:10|540.4|540|540|539.4|540.6|540|539.8|539.4|2463
1656578360000|2022-06-30 08:39:20|540.2|539.6|540.4|540|540.8|540.4|540.2|539.6|30161
1656578370000|2022-06-30 08:39:30|540.6|540.2|540.4|540|540.6|540.2|539|538.8|261776
1656578380000|2022-06-30 08:39:40|540.6|540.2|540.4|540|540.6|540.4|540.2|540|3013
1656578390000|2022-06-30 08:39:50|540.6|540.2|540.6|540.2|540.8|540.2|540.4|540.2|0
1656578400000|2022-06-30 08:40:00|540.4|540|540.2|539.8|540.6|540|540.2|539.8|3505
1656578410000|2022-06-30 08:40:10|540|539.6|539.2|538.8|540|539.6|539|538.6|106925
1656578420000|2022-06-30 08:40:20|539.4|539|539.8|539.4|540|539.4|539.4|539|9677
1656578430000|2022-06-30 08:40:30|540|539.6|539.8|539.4|540|539.6|539.8|539.4|0
1656578440000|2022-06-30 08:40:40|540|539.6|539.8|539.4|540.2|539.8|539.8|539.4|3659
1656578450000|2022-06-30 08:40:50|540|539.6|540|539.6|540|539.8|539.8|539.6|11721
1656578460000|2022-06-30 08:41:00|540.2|539.8|540.6|540.4|540.8|540.4|540|539.6|175838
1656578470000|2022-06-30 08:41:10|540.8|540.2|541|540.4|541|540.4|540.8|540.2|4
1656578480000|2022-06-30 08:41:20|541.2|540.6|540.8|540.4|541.2|540.8|540.8|540.2|22922
1656578490000|2022-06-30 08:41:30|541|540.6|541.2|540.8|541.2|540.8|541|540.4|500
1656578500000|2022-06-30 08:41:40||541||541||541||541|0
1656578510000|2022-06-30 08:41:50|541.4|541.2|541.4|541|541.8|541.2|541.4|541|6281
1656578520000|2022-06-30 08:42:00|541.6||541.2||541.6||541.2||0
1656578530000|2022-06-30 08:42:10|541.4|540.8|541.6|541.2|541.6|541.2|541.2|540.8|3404
1656578540000|2022-06-30 08:42:20|541.8|541|542|541.4|542|541.6|541.6|541|7752
1656578550000|2022-06-30 08:42:30|541.8||541.8||542||541.8||0
1656578560000|2022-06-30 08:42:40|542||541.8||542||541.6||0
1656578570000|2022-06-30 08:42:50|542|541.6|542.2|541.8|542.2|541.8|541.8|541.6|268
1656578580000|2022-06-30 08:43:00|542|542|542.4|542|542.6|542|542|541.8|3378
1656578590000|2022-06-30 08:43:10|542.6|542.2|543|542.4|543|542.4|542.4|542.2|1860
1656578600000|2022-06-30 08:43:20|542.8|542.6|543|542.6|543|542.6|542.8|542.6|400
1656578610000|2022-06-30 08:43:30|542.8|542.4|542.6|542.2|543|542.4|542.6|542.2|4706
1656578640000|2022-06-30 08:44:00|542.4|542|542|541.6|542.6|542|542|541.6|3884
1656578650000|2022-06-30 08:44:10|||||||||500
1656578660000|2022-06-30 08:44:20|542.2|541.8|542.6|542.2|542.6|542.2|542.2|541.6|3880
1656578670000|2022-06-30 08:44:30|542.4|542|542.6|542|542.6|542.2|542.4|542|298
1656578680000|2022-06-30 08:44:40|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|2227
1656578690000|2022-06-30 08:44:50|542.4|542.4|542.4|542|542.8|542.4|542.4|541.8|12069
1656578700000|2022-06-30 08:45:00|542.2|541.8|542.2|541.8|542.2|542|542.2|541.8|0
1656578710000|2022-06-30 08:45:10|542|541.6|541.6|541|542|541.6|541.6|541|4584
1656578720000|2022-06-30 08:45:20|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541|0
1656578730000|2022-06-30 08:45:30|541.6|541|542|541.6|542|541.6|541.6|541|0
1656578740000|2022-06-30 08:45:40||541.4||541.4||541.6||541.4|0
1656578750000|2022-06-30 08:45:50|541.8|541.2|542|541.6|542.2|542|541.6|541.2|9929
1656578760000|2022-06-30 08:46:00|541.8|541.4|541.8|541.2|542|541.6|541.6|541.2|0
1656578770000|2022-06-30 08:46:10|541.6|541.4|541.8|541.4|541.8|541.4|541.6|541|100
1656578780000|2022-06-30 08:46:20|541.6|541.2|541.8|541.2|541.8|541.4|541.6|541.2|0
1656578790000|2022-06-30 08:46:30|541.6|541.4|541.4|541|541.8|541.4|541.4|541|0
1656578800000|2022-06-30 08:46:40|541.2|540.8|541.2|540.6|541.2|540.8|541.2|540.6|200
1656578810000|2022-06-30 08:46:50|541||541||541||541||0
1656578830000|2022-06-30 08:47:10|540.8|540.4|541.2|540.6|541.2|540.6|540.8|540.4|1211
1656578840000|2022-06-30 08:47:20|541.4|540.8|541.2|540.8|541.4|541|541.2|540.6|0
1656578850000|2022-06-30 08:47:30|541.4|541|541.4|541|541.6|541.2|541.4|540.8|1348
1656578860000|2022-06-30 08:47:40|541.2|540.8|541.4|540.8|541.4|541|541.2|540.6|0
1656578870000|2022-06-30 08:47:50|541.6|541|541.2|540.8|541.6|541.2|541.2|540.8|0
1656578880000|2022-06-30 08:48:00|541|540.6|541.4|541|541.6|541|541|540.6|100
1656578890000|2022-06-30 08:48:10|541.2|540.8|541.4|540.8|541.4|541|541.2|540.8|0
1656578900000|2022-06-30 08:48:20|541.2|540.6|541|540.6|541.2|540.8|541|540.6|0
1656578910000|2022-06-30 08:48:30|541.2|540.8|541|540.6|541.2|540.8|541|540.6|0
1656578920000|2022-06-30 08:48:40|541.2||541||541.2||541||1750
1656578930000|2022-06-30 08:48:50|541.2||541||541.2||541||180
1656578940000|2022-06-30 08:49:00|540.8|540.4|540.8|540.4|540.8|540.4|540.6|540|2614
1656578950000|2022-06-30 08:49:10||540.2||540.4||540.4||540.2|0
1656578960000|2022-06-30 08:49:20|541|540.6|541|540.6|541.2|540.8|541|540.6|3764
1656578970000|2022-06-30 08:49:30||540.8||540.8||540.8||540.8|0
1656578980000|2022-06-30 08:49:40|541.2||541.2||541.2||541.2||0
1656578990000|2022-06-30 08:49:50|541|540.6|541|540.6|541|540.6|541|540.6|427
1656579000000|2022-06-30 08:50:00|540.8|540.4|540.8|540.4|540.8|540.4|540.8|540.4|0
1656579010000|2022-06-30 08:50:10|541|540.6|541|540.6|541|540.6|540.8|540.4|0
1656579020000|2022-06-30 08:50:20|540.8|540.4|541|540.4|541|540.6|540.8|540.4|0
1656579030000|2022-06-30 08:50:30|540.8|540.6|540.8|540.4|541|540.6|540.8|540.4|0
1656579040000|2022-06-30 08:50:40|541||540.8||541||540.8||0
1656579050000|2022-06-30 08:50:50|541|540.6|541|540.6|541|540.6|540.8|540.6|0
1656579060000|2022-06-30 08:51:00|541.2|540.4|540.8|540.4|541.2|540.6|540.8|540.4|0
1656579080000|2022-06-30 08:51:20|541|540.6|541|540.4|541.2|540.8|540.8|540.4|2017
1656579090000|2022-06-30 08:51:30|540.8|540.6|541|540.6|541|540.8|540.8|540.4|0
1656579100000|2022-06-30 08:51:40|540.8|540.8|541|540.6|541|540.8|540.8|540.6|5208
1656579110000|2022-06-30 08:51:50|541.2|540.8|541.2|540.8|541.2|541|541.2|540.8|227
1656579120000|2022-06-30 08:52:00|541|541|541.2|540.8|541.2|541|541|540.6|1913
1656579130000|2022-06-30 08:52:10|541|540.6|541.4|541|541.4|541|541|540.6|2118
1656579140000|2022-06-30 08:52:20|541.2|540.8|541.4|541.2|541.4|541.2|541.2|540.8|1757
1656579150000|2022-06-30 08:52:30|541.6|541.4|541.6|541.2|541.6|541.4|541.4|541|343
1656579160000|2022-06-30 08:52:40|541.4|541|541|540.6|541.6|541.2|541|540.6|1465
1656579170000|2022-06-30 08:52:50|540.8|540.4|541|540.6|541|540.6|540.8|540.2|0
1656579180000|2022-06-30 08:53:00|541.2|540.8|541.4|541|541.4|541|541.2|540.6|8972
1656579220000|2022-06-30 08:53:40|541.2|540.8|541.6|541.2|541.6|541.2|541.2|540.8|4431
1656579240000|2022-06-30 08:54:00|541.8|541.4|541.8|541.4|541.8|541.6|541.8|541.4|3366
1656579260000|2022-06-30 08:54:20|542|541.6|542.2|541.8|542.2|541.8|542|541.4|5062
1656579270000|2022-06-30 08:54:30|542||542.2||542.2||542||4500
1656579280000|2022-06-30 08:54:40|542|541.6|542.2|541.8|542.2|541.8|541.8|541.6|5820
1656579300000|2022-06-30 08:55:00|542.4|542|542.4|542|542.4|542.2|542.2|541.8|2704
1656579320000|2022-06-30 08:55:20|||||||||500
1656579330000|2022-06-30 08:55:30|542.6|542.2|542.6|542.2|542.6|542.2|542.4|542|9648
1656579340000|2022-06-30 08:55:40|542.8|542.4|543|542.6|543|542.6|542.8|542.2|4231
1656579350000|2022-06-30 08:55:50|||||||||1000
1656579360000|2022-06-30 08:56:00|||||||||200
1656579390000|2022-06-30 08:56:30|542.8|542.4|542.2|541.8|543|542.4|542.2|541.8|3558
1656579400000|2022-06-30 08:56:40|542.4|542|542.4|542|542.4|542|542.2|541.8|2000
1656579410000|2022-06-30 08:56:50|542.6|542.2|542.6|542|542.6|542.2|542.6|542|0
1656579420000|2022-06-30 08:57:00|542.4|542.2|542.4|542|542.6|542.2|542.4|542|200
1656579450000|2022-06-30 08:57:30|542.6|542.2|542.4|542|542.6|542.2|542.4|542|0
1656579460000|2022-06-30 08:57:40|||||||||3697
1656579470000|2022-06-30 08:57:50|542.6|542.2|542.4|542|542.6|542.2|542.4|542|311
1656579490000|2022-06-30 08:58:10||542.2||542.2||542.2||542|10000
1656579510000|2022-06-30 08:58:30|542.6||542.6||542.6||542.6||2750
1656579540000|2022-06-30 08:59:00|542.4|542|542.4|542|542.4|542|542|541.8|6875
1656579550000|2022-06-30 08:59:10|542.6|542.2|542.4|542.2|542.6|542.2|542.4|542|1081
1656579580000|2022-06-30 08:59:40|542.6||542.6||542.6||542.6||0
1656579590000|2022-06-30 08:59:50|542.4|542.4|542.6|542.2|542.6|542.4|542.4|542.2|4243
1656579600000|2022-06-30 09:00:00|542.4||542.4||542.6||542.4||385
1656579620000|2022-06-30 09:00:20|542.2|542|542.4|542|542.4|542.2|542.2|542|2224
1656579630000|2022-06-30 09:00:30|542.2||542.2||542.4||542.2||2793
1656579640000|2022-06-30 09:00:40|542.4||542.4||542.4||542.4||535
1656579650000|2022-06-30 09:00:50|542.6|542.2|542.6|542.2|542.6|542.2|542.6|542.2|1641
1656579660000|2022-06-30 09:01:00|542.8|542.4|542.6|542.2|542.8|542.4|542.6|542.2|9449
1656579670000|2022-06-30 09:01:10|542.8|542.4|542.8|542.4|542.8|542.6|542.8|542.4|0
1656579680000|2022-06-30 09:01:20|542.6|542.2|542.6|542.2|542.6|542.2|542.6|542.2|0
1656579710000|2022-06-30 09:01:50|542.4|542.4|542.8|542.4|542.8|542.4|542.4|542.4|1583
1656579720000|2022-06-30 09:02:00|542.6|542.2|542.4|542|542.6|542.2|542.2|542|20360
1656579730000|2022-06-30 09:02:10|||||||||645
1656579740000|2022-06-30 09:02:20|542.6|542.2|542.8|542.4|542.8|542.4|542.6|542.2|11650
1656579750000|2022-06-30 09:02:30|542.6|542.2|542.8|542.6|543|542.6|542.6|542.2|3090
1656579760000|2022-06-30 09:02:40|542.6|542.4|542.4|542|542.6|542.4|542.4|542|1268
1656579770000|2022-06-30 09:02:50|542.2|541.8|542.4|542|542.4|542|542.2|541.8|276
1656579790000|2022-06-30 09:03:10|542.2|541.8|542.2|541.8|542.2|541.8|542|541.8|2922
1656579800000|2022-06-30 09:03:20|542||542||542.2||542||0
1656579820000|2022-06-30 09:03:40|542.2|541.6|542|541.6|542.2|541.6|542|541.6|5812
1656579840000|2022-06-30 09:04:00|542.2|541.8|542.2|541.8|542.4|542|542.2|541.8|3224
1656579850000|2022-06-30 09:04:10|542|541.6|542.2|541.8|542.2|541.8|542|541.6|0
1656579860000|2022-06-30 09:04:20|542|541.6|541.8|541.6|542|541.6|541.8|541.6|0
1656579870000|2022-06-30 09:04:30|542|541.8|542.2|541.8|542.2|541.8|542|541.8|0
1656579880000|2022-06-30 09:04:40|542.4|542|542.6|542.2|542.6|542.2|542.4|542|6456
1656579890000|2022-06-30 09:04:50|542.4|542.4|542.6|542.2|542.6|542.4|542.4|542.2|1000
1656579900000|2022-06-30 09:05:00|542.4|542.4|542.4|542.2|542.6|542.4|542.4|542.2|1753
1656579910000|2022-06-30 09:05:10|542.6||542.6||542.6||542.6||0
1656579930000|2022-06-30 09:05:30|542.8|542.4|542.6|542.2|542.8|542.4|542.6|542.2|1020
1656579940000|2022-06-30 09:05:40|542.8|542.4|542.8|542.4|542.8|542.4|542.6|542.2|0
1656579950000|2022-06-30 09:05:50|542.6|542.2|542.6|542.2|542.8|542.2|542.6|542.2|963
1656579960000|2022-06-30 09:06:00|542.8|542.4|542.8|542.4|542.8|542.4|542.6|542.2|0
1656579970000|2022-06-30 09:06:10|543|542.6|543|542.6|543|542.6|543|542.6|773
1656579980000|2022-06-30 09:06:20|542.8|542.4|542.8|542.6|543|542.6|542.8|542.4|3000
1656579990000|2022-06-30 09:06:30|542.6|542.4|542.6|542.4|542.8|542.4|542.6|542.4|1853
1656580000000|2022-06-30 09:06:40|542.8||542.6||542.8||542.6||607
1656580010000|2022-06-30 09:06:50|542.8|542.2|542.8|542.4|542.8|542.4|542.6|542.2|0
1656580020000|2022-06-30 09:07:00|542.6|542.2|542.6|542.2|542.8|542.4|542.6|542.2|0
1656580030000|2022-06-30 09:07:10|542.8|542.4|542.6|542.2|543|542.8|542.6|542.2|27365
1656580040000|2022-06-30 09:07:20|542.4||542.6||542.6||542.4||1000
1656580050000|2022-06-30 09:07:30|542.4|542|542.6|542.2|542.6|542.2|542.4|542|1217
1656580060000|2022-06-30 09:07:40|542.4|542|542.4|542|542.4|542.2|542.2|542|780
1656580070000|2022-06-30 09:07:50|542.6|542.2|542.6|542.2|542.6|542.2|542.4|542|19
1656580080000|2022-06-30 09:08:00|542.4|542|542.4|542.2|542.6|542.2|542.4|542|0
1656580090000|2022-06-30 09:08:10||542||542||542.2||542|0
1656580110000|2022-06-30 09:08:30||542.2||542.2||542.2||542|0
1656580120000|2022-06-30 09:08:40||542||542||542.2||542|0
1656580130000|2022-06-30 09:08:50||542.2||542||542.2||542|0
1656580140000|2022-06-30 09:09:00||542.2||542.2||542.2||542|905
1656580160000|2022-06-30 09:09:20|542.2|542|542|541.6|542.2|542|542|541.6|5108
1656580170000|2022-06-30 09:09:30|||||||||1172
1656580180000|2022-06-30 09:09:40|541.8||541.8||541.8||541.8||0
1656580190000|2022-06-30 09:09:50|542|541.4|541.8|541.4|542|541.4|541.6|541.4|6461
1656580200000|2022-06-30 09:10:00|541.6||541.6||541.8||541.6||11479
1656580210000|2022-06-30 09:10:10||541.2||541.4||541.4||541.2|3230
1656580220000|2022-06-30 09:10:20||541.2||541.4||541.4||541.2|9100
1656580230000|2022-06-30 09:10:30|541.4|541.2|541.4|541.2|541.4|541.2|541.4|541.2|351
1656580240000|2022-06-30 09:10:40|541.2|541|541.2|540.8|541.2|541.2|541|540.8|4294
1656580250000|2022-06-30 09:10:50|541||541||541||541||1084
1656580260000|2022-06-30 09:11:00|540.8|540.6|541|540.6|541|540.8|540.8|540.6|1179
1656580290000|2022-06-30 09:11:30|||||||||74
1656580310000|2022-06-30 09:11:50|||||||||1086
1656580340000|2022-06-30 09:12:20|540.8||541||541||540.8||2290
1656580360000|2022-06-30 09:12:40|540.8||541||541||540.8||3176
1656580370000|2022-06-30 09:12:50|540.8|540.4|540.8|540.6|540.8|540.6|540.6|540.4|2190
1656580380000|2022-06-30 09:13:00|||||||||1504
1656580390000|2022-06-30 09:13:10|540.6|540.4|540.8|540.4|540.8|540.6|540.6|540.4|17735
1656580410000|2022-06-30 09:13:30|541|540.6|541|540.6|541|540.6|541|540.6|565
1656580420000|2022-06-30 09:13:40|540.8||541||541||540.8||0
1656580430000|2022-06-30 09:13:50|||||||||103
1656580470000|2022-06-30 09:14:30|540.8|540.4|540.8|540.4|541|540.4|540.8|540.4|16045
1656580480000|2022-06-30 09:14:40|540.6|540.6|541|540.6|541|540.6|540.6|540.4|14800
1656580490000|2022-06-30 09:14:50|540.8|540.8|541|540.8|541|540.8|540.8|540.6|22392
1656580500000|2022-06-30 09:15:00|541.2|539.8|541|540.6|541.2|540.6|540|539.8|165999
1656580520000|2022-06-30 09:15:20|540.8|539.8|540.6|540.2|541|540.4|540|539.8|127469
1656580530000|2022-06-30 09:15:30||540.4||540.2||540.4||540.2|320
1656580540000|2022-06-30 09:15:40|540.4||540.4||540.4||540.4||0
1656580550000|2022-06-30 09:15:50|540.2|540|540.2|539.8|540.2|540.2|540.2|539.8|11310
1656580560000|2022-06-30 09:16:00|540|539.6|539.8|539.4|540|539.6|539.6|539.4|4009
1656580570000|2022-06-30 09:16:10|540|539.6|540|539.6|540|539.6|540|539.6|2346
1656580580000|2022-06-30 09:16:20|540.2|539.8|540.2|539.8|540.2|539.8|540.2|539.8|10043
1656580590000|2022-06-30 09:16:30|540.4|540|540.4|540|540.4|540.2|540.2|539.8|0
1656580600000|2022-06-30 09:16:40||540.2||540||540.2||540|0
1656580610000|2022-06-30 09:16:50|540.2|539.8|540|539.6|540.2|540|539.8|539.6|418
1656580620000|2022-06-30 09:17:00|539.8|539.4|539.6|539.2|539.8|539.4|539.4|539.2|5832
1656580630000|2022-06-30 09:17:10|539.4|539|539.4|539.2|539.6|539.2|539.4|539|148705
1656580640000|2022-06-30 09:17:20|||||||||1316
1656580650000|2022-06-30 09:17:30|||||||||2141
1656580660000|2022-06-30 09:17:40|539.2|539|539.2|539|539.2|539|539|538.8|11275
1656580670000|2022-06-30 09:17:50|539|538.8|538.8|538.4|539|538.8|538.8|538.4|1862
1656580680000|2022-06-30 09:18:00|539|538.6|539|538.6|539|538.6|539|538.6|0
1656580690000|2022-06-30 09:18:10|538.8|538.4|538.8|538.4|538.8|538.4|538.8|538.4|0
1656580720000|2022-06-30 09:18:40||538.6||538.6||538.6||538.4|0
1656580730000|2022-06-30 09:18:50||538.4||538.6||538.6||538.4|0
1656580740000|2022-06-30 09:19:00|538.6|538.4|538.8|538.4|538.8|538.4|538.6|538.4|100
1656580760000|2022-06-30 09:19:20|539|538.6|538.8|538.4|539|538.8|538.6|538.4|14336
1656580770000|2022-06-30 09:19:30|538.6|538.2|538.4|538|538.8|538.2|538.4|538|6151
1656580780000|2022-06-30 09:19:40|538.2|537.8|537.8|537.4|538.4|537.8|537.8|537.4|29139
1656580790000|2022-06-30 09:19:50|537.6|537.6|537.8|537.4|537.8|537.6|537.6|537.2|1950
1656580810000|2022-06-30 09:20:10|538|537.6|537.8|537.6|538|537.8|537.8|537.4|4210
1656580820000|2022-06-30 09:20:20||537.4||537.4||537.4||537.4|0
1656580830000|2022-06-30 09:20:30|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|942
1656580840000|2022-06-30 09:20:40||537.4||537.4||537.4||537.2|0
1656580850000|2022-06-30 09:20:50|537.8|537.2|537.6|537.2|537.8|537.4|537.4|537.2|5247
1656580860000|2022-06-30 09:21:00|537.4|537.4|537.6|537.2|537.6|537.4|537.4|537.2|1293
1656580910000|2022-06-30 09:21:50|537.4|537|537.4|537.2|537.4|537.2|537.4|537|15503
1656580920000|2022-06-30 09:22:00|537.2|537|537|536.8|537.4|537.2|537|536.6|26725
1656580930000|2022-06-30 09:22:10|537.2|537|537.2|536.8|537.2|537|537.2|536.8|1904
1656580940000|2022-06-30 09:22:20|537||537||537||537||0
1656580950000|2022-06-30 09:22:30|||||||||5221
1656580960000|2022-06-30 09:22:40|536.8|536.6|537|536.6|537|536.8|536.8|536.6|7363
1656581010000|2022-06-30 09:23:30|536.8|536.4|536.8|536.4|536.8|536.6|536.6|536.4|4361
1656581030000|2022-06-30 09:23:50|536.6|536.2|536.6|536.2|536.8|536.4|536.4|536.2|14700
1656581040000|2022-06-30 09:24:00|536.4||536.6||536.6||536.4||14
1656581050000|2022-06-30 09:24:10|536.8|536.4|537|536.6|537|536.8|536|535.8|144370
1656581080000|2022-06-30 09:24:40|536.8|536.4|536.6|536.4|537|536.4|536.6|536.4|4038
1656581090000|2022-06-30 09:24:50|536.4|536.2|536.4|536|536.4|536.4|536.4|536|6600
1656581100000|2022-06-30 09:25:00|536.2|535.8|536|535.8|536.2|536|536|535.8|4214
1656581110000|2022-06-30 09:25:10|||||||||1561
1656581120000|2022-06-30 09:25:20|535.8|535.6|536|535.6|536|535.6|535.8|535.6|3221
1656581130000|2022-06-30 09:25:30||535.8||535.6||535.8||535.6|650
1656581150000|2022-06-30 09:25:50||535.8||535.6||535.8||535.6|551
1656581160000|2022-06-30 09:26:00||535.8||535.8||535.8||535.8|1942
1656581170000|2022-06-30 09:26:10||535.6||535.6||535.8||535.6|1400
1656581200000|2022-06-30 09:26:40||535.8||535.6||535.8||535.6|0
1656581210000|2022-06-30 09:26:50|535.8|535.8|535.8|535.4|535.8|535.8|535.6|535.2|16398
1656581220000|2022-06-30 09:27:00|||||||||951
1656581230000|2022-06-30 09:27:10|536|535.6|536|535.8|536|535.8|535.8|535.6|21330
1656581240000|2022-06-30 09:27:20|535.8|535.6|535.8|535.4|535.8|535.6|535.8|535.4|80
1656581270000|2022-06-30 09:27:50|535.6|535.2|535.6|535.2|535.6|535.4|535.6|535.2|6460
1656581280000|2022-06-30 09:28:00|535.8|535.4|535.8|535.4|535.8|535.4|535.6|535.2|400
1656581290000|2022-06-30 09:28:10|535.6|535.2|535.4|535.2|535.8|535.4|535.4|535.2|1377
1656581300000|2022-06-30 09:28:20|535.6||535.6||535.6||535.6||0
1656581340000|2022-06-30 09:29:00|535.8|535.4|535.8|535.4|535.8|535.6|535.6|535.4|34728
1656581350000|2022-06-30 09:29:10|535.6|535.2|535.4|535.2|535.6|535.2|535.4|535.2|1008
1656581360000|2022-06-30 09:29:20|535.6||535.6||535.6||535.6||0
1656581370000|2022-06-30 09:29:30|535.4||535.6||535.6||535.4||300
1656581380000|2022-06-30 09:29:40|535.4||535.4||535.4||535.4||0
1656581390000|2022-06-30 09:29:50|535.2|535|535.2|535|535.4|535.2|535.2|535|6721
1656581400000|2022-06-30 09:30:00|535.4||535.2||535.4||535.2||2527
1656581410000|2022-06-30 09:30:10|535.4|534.8|534.6|534.2|535.4|534.8|534.4|534.2|90689
1656581420000|2022-06-30 09:30:20||534.4||534.4||534.4||534.2|0
1656581430000|2022-06-30 09:30:30|534.8|534.2|535.4|535.2|535.6|535.2|534.6|534.2|18079
1656581440000|2022-06-30 09:30:40|535.6|535.4|535.8|535.4|536|535.6|535.4|535.4|8725
1656581450000|2022-06-30 09:30:50|535.6|535.6|535.6|535.4|535.6|535.6|535.4|535|7847
1656581460000|2022-06-30 09:31:00|535.4|535.2|535.4|535.2|535.4|535.2|535.4|535.2|0
1656581480000|2022-06-30 09:31:20|535.6|535.4|535.8|535.4|535.8|535.4|535.6|535.4|7759
1656581490000|2022-06-30 09:31:30||535.6||535.4||535.6||535.4|0
1656581500000|2022-06-30 09:31:40|535.6|535.6|535.8|535.4|535.8|535.6|535.6|535.4|0
1656581510000|2022-06-30 09:31:50|536|535.6|536|535.8|536|535.8|536|535.4|2937
1656581520000|2022-06-30 09:32:00|536.2|536|536|535.8|536.2|536|536|535.8|6021
1656581530000|2022-06-30 09:32:10|536.2|536|536.2|536|536.2|536|536.2|536|3324
1656581540000|2022-06-30 09:32:20|536.4|536.2|536.4|536|536.4|536.2|536.2|536|2952
1656581550000|2022-06-30 09:32:30|536.2|536.2|536.6|536.2|536.6|536.2|536.2|536|0
1656581560000|2022-06-30 09:32:40|536.8|536.4|537|536.6|537|536.6|536.8|536.2|2402
1656581570000|2022-06-30 09:32:50|536.8|536.4|536.8|536.4|537|536.4|536.6|536.2|3432
1656581580000|2022-06-30 09:33:00|536.6|536.2|536.4|536.2|536.8|536.4|536.4|536.2|0
1656581590000|2022-06-30 09:33:10|536.6|536.4|536.8|536.6|537|536.6|536.6|536.2|3536
1656581600000|2022-06-30 09:33:20|536.6|536.4|537|536.6|537|536.6|536.6|536.2|1928
1656581610000|2022-06-30 09:33:30|536.8|536.4|536.8|536.4|537|536.6|536.8|536.4|0
1656581620000|2022-06-30 09:33:40|537|536.6|536.8|536.4|537|536.6|536.6|536.2|1200
1656581630000|2022-06-30 09:33:50|536.6|536.2|536.6|536.2|536.6|536.4|536.6|536.2|0
1656581640000|2022-06-30 09:34:00|536.4|536.4|536.6|536.2|536.8|536.4|536.4|536.2|5174
1656581650000|2022-06-30 09:34:10|536.4|536|536.8|536.6|536.8|536.6|536.4|536|6464
1656581660000|2022-06-30 09:34:20|537|536.4|536.8|536.4|537|536.6|536.8|536.4|0
1656581670000|2022-06-30 09:34:30|537|536.6|536.8|536.4|537|536.6|536.8|536.4|0
1656581680000|2022-06-30 09:34:40|537|536.6|537|536.6|537|536.6|536.8|536.4|0
1656581690000|2022-06-30 09:34:50|536.8|536.4|536.8|536.4|536.8|536.6|536.8|536.4|0
1656581700000|2022-06-30 09:35:00|537|536.6|536.6|536.4|537|536.6|536.6|536.4|0
1656581720000|2022-06-30 09:35:20|536.4|536.2|536.2|535.8|536.6|536.2|536.2|535.8|10003
1656581730000|2022-06-30 09:35:30|536|535.6|536.2|535.8|536.2|536|536|535.6|0
1656581740000|2022-06-30 09:35:40|536|535.6|536.2|535.8|536.2|535.8|535.8|535.4|1000
1656581750000|2022-06-30 09:35:50|536|535.6|536.2|535.8|536.2|535.8|536|535.6|5200
1656581760000|2022-06-30 09:36:00|536|536|535.8|535.6|536|536|535.8|535.6|3267
1656581770000|2022-06-30 09:36:10|536|535.8|536.2|536|536.2|536|535.8|535.6|8379
1656581780000|2022-06-30 09:36:20|536.4||536.4||536.4||536.2||0
1656581790000|2022-06-30 09:36:30|||||||||261
1656581800000|2022-06-30 09:36:40|536.2|536.2|536.4|536|536.6|536.2|536.2|536|4858
1656581810000|2022-06-30 09:36:50|536.2||536.2||536.4||536.2||928
1656581820000|2022-06-30 09:37:00|536.4|536.2|536.4|536|536.6|536.2|536.2|536|13829
1656581830000|2022-06-30 09:37:10|536.6|536.2|536.6|536.2|536.6|536.2|536.4|536.2|0
1656581840000|2022-06-30 09:37:20|536.4|536|536.2|535.8|536.6|536.2|536|535.6|50004
1656581850000|2022-06-30 09:37:30|536.4|536|536.2|536|536.4|536|536.2|536|10845
1656581860000|2022-06-30 09:37:40|536.4||536.2||536.4||536.2||6651
1656581870000|2022-06-30 09:37:50|536|535.8|536.2|535.8|536.2|535.8|536|535.8|468
1656581880000|2022-06-30 09:38:00|536|535.6|536|535.6|536.2|535.6|535.8|535.6|2659
1656581890000|2022-06-30 09:38:10|536.2|535.8|536|535.6|536.2|535.8|536|535.6|2500
1656581900000|2022-06-30 09:38:20|536.2|535.8|536|535.6|536.2|535.8|536|535.6|7842
1656581910000|2022-06-30 09:38:30|535.8|535.4|536|535.8|536|535.8|535.6|535.4|13479
1656581920000|2022-06-30 09:38:40|535.8|535.6|535.8|535.6|536|535.6|535.8|535.6|0
1656581930000|2022-06-30 09:38:50|536|535.8|536|535.6|536|535.8|536|535.6|0
1656581940000|2022-06-30 09:39:00||535.8||535.6||535.8||535.6|500
1656581950000|2022-06-30 09:39:10|535.8||536||536||535.8||0
1656581960000|2022-06-30 09:39:20|536.2|535.8|536|535.8|536.2|535.8|536|535.6|5407
1656581970000|2022-06-30 09:39:30|536.2|535.6|536|535.8|536.2|535.8|536|535.6|0
1656581980000|2022-06-30 09:39:40|536.2|535.6|536.2|536|536.2|536|536.2|535.6|250
1656581990000|2022-06-30 09:39:50|536|535.8|536.4|536|536.4|536|536|535.8|12239
1656582000000|2022-06-30 09:40:00|536.2|535.8|536.4|536|536.4|536|536.2|535.8|5959
1656582010000|2022-06-30 09:40:10|536.2||536.4||536.4||536.2||0
1656582020000|2022-06-30 09:40:20||536.2||536||536.2||536|0
1656582040000|2022-06-30 09:40:40|536.6|536.2|536.4|536.2|536.6|536.4|536.4|536|20316
1656582050000|2022-06-30 09:40:50|536.2|536|536.4|536|536.4|536|536.2|536|1148
1656582060000|2022-06-30 09:41:00|536.2|536.2|536.2|536|536.4|536.2|536.2|535.8|11434
1656582110000|2022-06-30 09:41:50|536|535.8|536|535.6|536|536|535.8|535.4|8277
1656582120000|2022-06-30 09:42:00|535.8|535.8|535.8|535.4|535.8|535.8|535.8|535.4|3
1656582130000|2022-06-30 09:42:10|536|535.6|536|535.6|536|535.8|536|535.6|0
1656582140000|2022-06-30 09:42:20||535.8||535.6||535.8||535.6|0
1656582150000|2022-06-30 09:42:30|535.8|535.4|536|535.6|536|535.8|535.8|535.4|2395
1656582180000|2022-06-30 09:43:00|535.8|535.8|536|535.6|536|535.8|535.8|535.6|660
1656582190000|2022-06-30 09:43:10|535.8|535.4|536|535.6|536|535.6|535.8|535.4|0
1656582220000|2022-06-30 09:43:40||535.8||535.6||535.8||535.6|0
1656582230000|2022-06-30 09:43:50|536.2|535.8|536.2|536|536.4|536.2|536.2|535.6|8211
1656582240000|2022-06-30 09:44:00|536.4||536.4||536.4||536.4||0
1656582270000|2022-06-30 09:44:30|536.2|535.6|536.4|536|536.4|536.2|535.8|535.6|53170
1656582280000|2022-06-30 09:44:40|536.6|536.2|536.4|536|536.6|536.4|536.4|536|32686
1656582290000|2022-06-30 09:44:50|536.2|535.8|536.2|535.8|536.4|535.8|535.8|535.6|20642
1656582300000|2022-06-30 09:45:00|536|535.6|536|535.6|536|535.6|536|535.6|4500
1656582320000|2022-06-30 09:45:20|536.2|535.8|536.6|536.4|536.6|536.4|536|535.8|54074
1656582330000|2022-06-30 09:45:30|536.8|536.6|536.6|536.4|536.8|536.6|536.6|536.4|2761
1656582360000|2022-06-30 09:46:00|536.4|536.2|536.4|536|536.4|536.2|536.2|536|12969
1656582390000|2022-06-30 09:46:30||536.2||536.2||536.2||536.2|0
1656582410000|2022-06-30 09:46:50|536.6||536.6||536.6||536.6||2027
1656582420000|2022-06-30 09:47:00|536.4|536.4|536.8|536.6|536.8|536.6|536.4|536.2|15842
1656582430000|2022-06-30 09:47:10||536.4||536.4||536.4||536.4|0
1656582440000|2022-06-30 09:47:20|536.6|536.2|536.6|536.2|536.6|536.2|536.6|536.2|3
1656582450000|2022-06-30 09:47:30|536.4|536|536.2|535.8|536.4|536|536.2|535.8|2663
1656582460000|2022-06-30 09:47:40|536||536.2||536.2||536||0
1656582510000|2022-06-30 09:48:30||536||536||536||536|3740
1656582540000|2022-06-30 09:49:00|536|535.8|536|535.6|536|535.8|536|535.6|11441
1656582550000|2022-06-30 09:49:10||535.8||535.6||535.8||535.6|10164
1656582580000|2022-06-30 09:49:40||535.8||535.6||535.8||535.6|20279
1656582600000|2022-06-30 09:50:00|535.8|535.4|536|535.6|536|535.6|535.8|535.4|15218
1656582610000|2022-06-30 09:50:10|535.8|535.4|535.8|535.4|536|535.6|535.8|535.4|3257
1656582620000|2022-06-30 09:50:20|536|535.6|535.8|535.4|536|535.6|535.8|535.4|980
1656582630000|2022-06-30 09:50:30||535.6||535.6||535.6||535.6|0
1656582640000|2022-06-30 09:50:40|536|535.4|536|535.6|536|535.6|535.8|535.4|1461
1656582650000|2022-06-30 09:50:50|535.8|535.4|535.6|535.4|535.8|535.4|535.6|535.4|2260
1656582660000|2022-06-30 09:51:00|535.8|535.6|536|535.6|536|535.6|535.8|535.6|0
1656582690000|2022-06-30 09:51:30|536.2|535.8|536.2|535.8|536.2|535.8|536.2|535.8|5156
1656582700000|2022-06-30 09:51:40|536.4|536|536.2|536|536.4|536|536.2|536|12478
1656582710000|2022-06-30 09:51:50|536.4||536.4||536.4||536.4||3021
1656582720000|2022-06-30 09:52:00|536.2||536.4||536.4||536.2||0
1656582740000|2022-06-30 09:52:20||536.2||536.2||536.2||536.2|500
1656582760000|2022-06-30 09:52:40|||||||||10
1656582770000|2022-06-30 09:52:50|536.6|536.4|536.8|536.4|536.8|536.4|536.6|536.4|7764
1656582790000|2022-06-30 09:53:10|||||||||600
1656582800000|2022-06-30 09:53:20|||||||||1000
1656582810000|2022-06-30 09:53:30|537|536.6|537.2|536.8|537.2|536.8|537|536.6|55544
1656582830000|2022-06-30 09:53:50|537.4|537|537.4|537.2|537.8|537.4|537.4|537|16644
1656582840000|2022-06-30 09:54:00|537.2|537|537.2|537|537.4|537.2|537.2|537|9741
1656582850000|2022-06-30 09:54:10|537.4||537.2||537.4||537.2||0
1656582870000|2022-06-30 09:54:30|||||||||1400
1656582880000|2022-06-30 09:54:40|537.4|537.2|537.4|537.2|537.4|537.2|537.2|537.2|9351
1656582890000|2022-06-30 09:54:50|||||||||1000
1656582900000|2022-06-30 09:55:00||537||537||537||537|0
1656582940000|2022-06-30 09:55:40|537.2||537.4||537.4||537.2||0
1656582950000|2022-06-30 09:55:50|537.2||537.2||537.2||537.2||0
1656582970000|2022-06-30 09:56:10|537.4||537.4||537.4||537.2||0
1656582990000|2022-06-30 09:56:30|537.2|536.8|537|536.6|537.4|536.8|537|536.6|9853
1656583030000|2022-06-30 09:57:10|537.2|536.8|537.2|537|537.4|537|537.2|536.8|6274
1656583040000|2022-06-30 09:57:20|537.4||537.4||537.4||537.4||0
1656583060000|2022-06-30 09:57:40|537.6|537.2|537.4|537|537.6|537.2|537.4|537|24035
1656583070000|2022-06-30 09:57:50|537.6|537.2|537.6|537.4|537.6|537.4|537.6|537.2|1855
1656583080000|2022-06-30 09:58:00|537.8|537.6|537.8|537.6|537.8|537.6|537.8|537.6|2721
1656583120000|2022-06-30 09:58:40|538|537.8|538|537.8|538|537.8|538|537.8|2170
1656583130000|2022-06-30 09:58:50|538.2||538.2||538.2||538.2||0
1656583140000|2022-06-30 09:59:00|538.4|538|538.4|538|538.4|538|538.2|537.8|5138
1656583150000|2022-06-30 09:59:10|538.6|538.2|538.6|538.2|538.6|538.2|538.6|538.2|2067
1656583160000|2022-06-30 09:59:20|538.8|538.4|538.8|538.4|538.8|538.4|538.8|538.4|4775
1656583180000|2022-06-30 09:59:40|539|538.6|539|538.6|539|538.6|538.8|538.6|11779
1656583190000|2022-06-30 09:59:50|538.8|538.8|539|538.8|539|538.8|538.8|538.6|6367
1656583200000|2022-06-30 10:00:00|538.8|538.6|538.8|538.4|539|538.6|538.4|538|25234
1656583210000|2022-06-30 10:00:10|538.6|538.6|539|538.6|539|538.8|538.6|538.4|4196
1656583230000|2022-06-30 10:00:30||538.8||538.6||538.8||538.6|0
1656583250000|2022-06-30 10:00:50||538.8||538.6||538.8||538.6|750
1656583260000|2022-06-30 10:01:00|538.8|538.4|538.8|538.4|538.8|538.4|538.6|538.2|4619
1656583270000|2022-06-30 10:01:10|539|538.6|539|538.6|539|538.6|539|538.6|757
1656583280000|2022-06-30 10:01:20|538.8||538.8||538.8||538.8||0
1656583290000|2022-06-30 10:01:30|539||539||539||539||0
1656583300000|2022-06-30 10:01:40|538.8|538.4|538.6|538.4|539|538.4|538.6|538.4|1333
1656583310000|2022-06-30 10:01:50|538.8||538.8||538.8||538.8||0
1656583320000|2022-06-30 10:02:00|538.6|538.2|538.2|537.8|538.8|538.2|538.2|537.8|4807
1656583330000|2022-06-30 10:02:10|538.4|538|538.2|537.8|538.4|538|538.2|537.8|0
1656583340000|2022-06-30 10:02:20||538||538||538||538|0
1656583350000|2022-06-30 10:02:30|538.4|538.2|538.6|538.2|538.6|538.2|538.4|538.2|1059
1656583360000|2022-06-30 10:02:40|538.8|538.4|538.8|538.4|538.8|538.4|538.6|538.4|4776
1656583380000|2022-06-30 10:03:00|538.6||538.8||538.8||538.6||4908
1656583390000|2022-06-30 10:03:10|538.6|538.2|538.6|538.2|538.6|538.2|538.4|538.2|15857
1656583400000|2022-06-30 10:03:20|538.4|538|538.2|538|538.4|538|538.2|538|0
1656583410000|2022-06-30 10:03:30|538|537.8|538.2|537.8|538.2|537.8|538|537.6|2583
1656583440000|2022-06-30 10:04:00|538||538.2||538.2||538||5665
1656583460000|2022-06-30 10:04:20|538||538||538||538||0
1656583470000|2022-06-30 10:04:30|538.2||538.2||538.2||538||0
1656583480000|2022-06-30 10:04:40|538||538.2||538.2||538||0
1656583500000|2022-06-30 10:05:00|538||538.2||538.2||538||6332
1656583510000|2022-06-30 10:05:10|538||538.2||538.2||538||0
1656583520000|2022-06-30 10:05:20|538|537.6|537.6|537.2|538|537.6|537.4|537|6466
1656583530000|2022-06-30 10:05:30|537.4|537|537.4|537|537.6|537|537.4|537|609
1656583540000|2022-06-30 10:05:40||537.2||537||537.2||537|0
1656583570000|2022-06-30 10:06:10|537.2||537.4||537.4||537.2||0
1656583580000|2022-06-30 10:06:20|537.2|536.8|537|536.8|537.4|536.8|537|536.6|2652
1656583590000|2022-06-30 10:06:30|537.2|537|537.4|537|537.4|537.2|537.2|537|8386
1656583600000|2022-06-30 10:06:40||537.2||537.2||537.2||537|0
1656583610000|2022-06-30 10:06:50||537||537.2||537.2||537|0
1656583620000|2022-06-30 10:07:00|537.2|537|537.2|536.8|537.4|537.2|537.2|536.8|3499
1656583630000|2022-06-30 10:07:10|537.4|537|537.2|536.8|537.4|537|537.2|536.8|0
1656583640000|2022-06-30 10:07:20|537|536.6|536.8|536.4|537|536.6|536.8|536.4|701
1656583650000|2022-06-30 10:07:30|536.6||536.8||536.8||536.6||0
1656583660000|2022-06-30 10:07:40|536.6||536.8||536.8||536.6||0
1656583670000|2022-06-30 10:07:50|536.6|536.2|536.6|536.2|536.8|536.2|536.6|536.2|1712
1656583680000|2022-06-30 10:08:00||536.4||536.2||536.4||536.2|0
1656583690000|2022-06-30 10:08:10|536.8|536.4|536.8|536.4|536.8|536.4|536.6|536.2|0
1656583700000|2022-06-30 10:08:20|536.6|536.2|536.6|536.4|536.6|536.4|536.6|536.2|98
1656583720000|2022-06-30 10:08:40|536.8||536.8||536.8||536.8||2259
1656583730000|2022-06-30 10:08:50||536.6||536.6||536.6||536.6|0
1656583740000|2022-06-30 10:09:00|536.6|536.4|536.8|536.4|536.8|536.4|536.6|536.4|1364
1656583770000|2022-06-30 10:09:30|537|536.6|537|536.6|537|536.8|537|536.6|1768
1656583780000|2022-06-30 10:09:40|536.8||537||537||536.8||0
1656583790000|2022-06-30 10:09:50|536.8|536.8|537|536.6|537|536.8|536.8|536.6|2467
1656583800000|2022-06-30 10:10:00||536.8||536.6||536.8||536.6|1090
1656583820000|2022-06-30 10:10:20||536.8||536.6||536.8||536.6|933
1656583830000|2022-06-30 10:10:30||536.8||536.6||536.8||536.6|306
1656583860000|2022-06-30 10:11:00|536.8|536.8|537.4|537|537.4|537.2|536.8|536.6|34148
1656583870000|2022-06-30 10:11:10|537.2|537.2|537.2|536.8|537.2|537.2|537|536.8|3242
1656583880000|2022-06-30 10:11:20|537.4|537|537.4|537|537.4|537|537.4|537|0
1656583890000|2022-06-30 10:11:30|537.2||537.2||537.4||537.2||0
1656583900000|2022-06-30 10:11:40|537|536.8|537|536.8|537|536.8|537|536.8|3
1656583910000|2022-06-30 10:11:50|537.2||537.2||537.2||537.2||0
1656583920000|2022-06-30 10:12:00|537|536.6|536.8|536.6|537|536.6|536.8|536.6|2757
1656583930000|2022-06-30 10:12:10|537|536.4|536.6|536.2|537|536.4|536.6|536.2|6432
1656583940000|2022-06-30 10:12:20|536.8|536.4|536.8|536.4|536.8|536.4|536.8|536.4|0
1656583970000|2022-06-30 10:12:50|537|536.6|537|536.6|537|536.6|536.8|536.4|0
1656583980000|2022-06-30 10:13:00|536.8|536.4|537|536.6|537|536.6|536.8|536.4|0
1656583990000|2022-06-30 10:13:10|536.8|536.4|537|536.6|537|536.6|536.8|536.4|0
1656584010000|2022-06-30 10:13:30|536.8|536.4|536.8|536.4|536.8|536.4|536.8|536.4|364
1656584020000|2022-06-30 10:13:40||536.6||536.6||536.6||536.6|0
1656584030000|2022-06-30 10:13:50|536.6|536.4|536.6|536.4|536.6|536.4|536.6|536.4|4
1656584050000|2022-06-30 10:14:10|536.8|536.6|537|536.6|537|536.6|536.8|536.6|2530
1656584060000|2022-06-30 10:14:20||536.8||536.8||536.8||536.8|0
1656584070000|2022-06-30 10:14:30|537.2||537||537.2||537||0
1656584080000|2022-06-30 10:14:40|537.2|537|536.8|536.4|537.2|537|536.8|536.4|1665
1656584090000|2022-06-30 10:14:50|537|536.6|537|536.6|537|536.6|536.8|536.6|1257
1656584100000|2022-06-30 10:15:00|536.8||536.8||536.8||536.8||0
1656584110000|2022-06-30 10:15:10|537||537||537||537||0
1656584120000|2022-06-30 10:15:20|536.8||536.8||536.8||536.8||0
1656584130000|2022-06-30 10:15:30|||||||||1862
1656584140000|2022-06-30 10:15:40|537|536.8|537.2|536.8|537.2|537|537|536.6|529
1656584150000|2022-06-30 10:15:50||537||537||537||536.8|0
1656584160000|2022-06-30 10:16:00||536.8||537||537||536.8|0
1656584170000|2022-06-30 10:16:10|||||||||18
1656584200000|2022-06-30 10:16:40|||||||||3800
1656584210000|2022-06-30 10:16:50|537.4|537.2|537.4|537.2|537.4|537.2|537.4|537.2|808
1656584220000|2022-06-30 10:17:00|537.2|537|537.4|537|537.4|537|537.2|537|5591
1656584230000|2022-06-30 10:17:10|537.2|536.8|537.2|536.8|537.2|536.8|537|536.8|1771
1656584240000|2022-06-30 10:17:20|537|536.6|537.2|536.8|537.2|536.8|537|536.6|0
1656584250000|2022-06-30 10:17:30||537||536.8||537||536.8|0
1656584260000|2022-06-30 10:17:40|537|536.6|537.2|536.8|537.2|536.8|537|536.6|0
1656584280000|2022-06-30 10:18:00|537|537|537.4|537|537.4|537|537|537|4389
1656584290000|2022-06-30 10:18:10|537.6|537.2|537.4|537.2|537.6|537.2|537.4|537|2829
1656584300000|2022-06-30 10:18:20|537.6||537.6||537.6||537.4||0
1656584310000|2022-06-30 10:18:30|537.4||537.6||537.6||537.4||0
1656584330000|2022-06-30 10:18:50|537.4||537.6||537.6||537.4||0
1656584340000|2022-06-30 10:19:00|537.4|537|537.2|537|537.4|537|537.2|537|8013
1656584370000|2022-06-30 10:19:30|537.4|537.2|537.6|537.2|537.6|537.2|537.4|537.2|4147
1656584390000|2022-06-30 10:19:50||537.4||537.4||537.4||537.4|0
1656584400000|2022-06-30 10:20:00||537.2||537.2||537.2||537.2|0
1656584430000|2022-06-30 10:20:30|537.4||537.4||537.4||537.4||0
1656584440000|2022-06-30 10:20:40|537.6||537.6||537.6||537.4||0
1656584450000|2022-06-30 10:20:50||537.4||537.4||537.4||537.4|0
1656584460000|2022-06-30 10:21:00|537.8|537.6|537.8|537.4|537.8|537.6|537.8|537.4|7122
1656584480000|2022-06-30 10:21:20|||||||||1200
1656584490000|2022-06-30 10:21:30|537.6|537.6|537.8|537.4|537.8|537.6|537.6|537.4|4368
1656584500000|2022-06-30 10:21:40|537.6|537.6|537.8|537.4|537.8|537.6|537.6|537.4|685
1656584510000|2022-06-30 10:21:50|538|537.6|537.8|537.6|538|537.6|537.8|537.6|0
1656584520000|2022-06-30 10:22:00|538|537.4|537.8|537.4|538|537.4|537.6|537.2|2621
1656584530000|2022-06-30 10:22:10|537.6|537.2|537.6|537.2|537.8|537.2|537.4|537.2|5250
1656584540000|2022-06-30 10:22:20|537.8|537.4|537.6|537.4|537.8|537.4|537.6|537.4|0
1656584550000|2022-06-30 10:22:30|537.8||537.8||537.8||537.6||0
1656584560000|2022-06-30 10:22:40|537.6||537.6||537.6||537.6||0
1656584570000|2022-06-30 10:22:50|537.4|537.2|537.4|537.2|537.6|537.2|537.4|537.2|4528
1656584580000|2022-06-30 10:23:00|537.6||537.6||537.6||537.6||0
1656584600000|2022-06-30 10:23:20|537.4|537.4|537.6|537.2|537.6|537.4|537.4|537.2|0
1656584620000|2022-06-30 10:23:40|537.4||537.6||537.6||537.4||0
1656584640000|2022-06-30 10:24:00|537.4||537.4||537.6||537.4||0
1656584650000|2022-06-30 10:24:10|||||||||1900
1656584660000|2022-06-30 10:24:20|537.2|537|537.4|537|537.4|537|537.2|537|1507
1656584670000|2022-06-30 10:24:30|537.2||537.2||537.2||537.2||0
1656584710000|2022-06-30 10:25:10|537|536.8|537.2|536.8|537.2|536.8|537|536.8|2885
1656584720000|2022-06-30 10:25:20|537|536.6|537|536.6|537|536.6|537|536.6|0
1656584770000|2022-06-30 10:26:10|536.8||537||537||536.8||0
1656584790000|2022-06-30 10:26:30|536.8|536.4|536.8|536.4|537|536.4|536.8|536.4|12285
1656584820000|2022-06-30 10:27:00|537|536.6|537|536.6|537|536.6|536.8|536.6|0
1656584830000|2022-06-30 10:27:10||536.8||536.8||536.8||536.8|646
1656584850000|2022-06-30 10:27:30|||||||||4641
1656584860000|2022-06-30 10:27:40|536.8|536.6|536.8|536.6|537|536.6|536.8|536.4|0
1656584870000|2022-06-30 10:27:50|537|536.4|537|536.6|537|536.6|537|536.4|0
1656584880000|2022-06-30 10:28:00|||||||||1700
1656584890000|2022-06-30 10:28:10||536.8||536.8||536.8||536.8|0
1656584900000|2022-06-30 10:28:20||536.6||536.6||536.6||536.6|0
1656584910000|2022-06-30 10:28:30||536.8||536.8||536.8||536.6|0
1656584920000|2022-06-30 10:28:40|537.2|537|537.2|536.8|537.2|537|537.2|536.8|4165
1656584930000|2022-06-30 10:28:50|537||537.2||537.2||537||0
1656584950000|2022-06-30 10:29:10|537||537.2||537.2||537||0
1656584970000|2022-06-30 10:29:30|537||537||537||537||0
1656584980000|2022-06-30 10:29:40|537.2||537.2||537.2||537.2||0
1656584990000|2022-06-30 10:29:50|537|536.6|536.8|536.6|537.2|536.6|536.8|536.6|6278
1656585000000|2022-06-30 10:30:00|537||537||537||536.8||648
1656585030000|2022-06-30 10:30:30|536.8||537||537||536.8||0
1656585040000|2022-06-30 10:30:40|536.8||537||537||536.8||0
1656585050000|2022-06-30 10:30:50|536.8||537||537||536.8||0
1656585070000|2022-06-30 10:31:10|537.2|536.8|537.2|537|537.4|537|537.2|536.8|15961
1656585080000|2022-06-30 10:31:20|537.4|537.2|537.6|537.2|537.6|537.2|537.4|537.2|5862
1656585110000|2022-06-30 10:31:50|537.4||537.6||537.6||537.4||735
1656585120000|2022-06-30 10:32:00|537.4||537.4||537.6||537.4||0
1656585130000|2022-06-30 10:32:10|537.6||537.4||537.6||537.4||0
1656585140000|2022-06-30 10:32:20|537.6|537|537.4|537|537.6|537|537.2|537|3956
1656585150000|2022-06-30 10:32:30|537.2||537.2||537.2||537.2||0
1656585170000|2022-06-30 10:32:50|537.4||537.4||537.4||537.4||0
1656585190000|2022-06-30 10:33:10|537.6|537.2|537.6|537.2|537.6|537.4|537.6|537.2|4088
1656585200000|2022-06-30 10:33:20|537.8|537.4|537.8|537.6|537.8|537.6|537.8|537.4|14325
1656585210000|2022-06-30 10:33:30||537.4||537.6||537.6||537.4|7163
1656585220000|2022-06-30 10:33:40|538|537.8|538|537.8|538|537.8|538|537.6|3561
1656585260000|2022-06-30 10:34:20|||||||||739
1656585290000|2022-06-30 10:34:50|537.8|537.6|538|537.6|538|537.6|537.8|537.6|13123
1656585300000|2022-06-30 10:35:00||537.8||537.8||537.8||537.8|0
1656585310000|2022-06-30 10:35:10|537.8|537.6|537.8|537.6|538|537.8|537.8|537.4|16036
1656585320000|2022-06-30 10:35:20|538||538||538||538||0
1656585330000|2022-06-30 10:35:30|537.8|537.4|538|537.6|538|537.6|537.6|537.4|3978
1656585340000|2022-06-30 10:35:40|537.8|537.4|537.8|537.4|537.8|537.4|537.6|537.4|14034
1656585350000|2022-06-30 10:35:50|538|537.6|538|537.6|538|537.6|538|537.6|0
1656585360000|2022-06-30 10:36:00|537.8||538||538||537.8||0
1656585380000|2022-06-30 10:36:20|537.8|537.4|537.8|537.4|537.8|537.4|537.8|537.4|4849
1656585390000|2022-06-30 10:36:30|538|537.6|538|537.6|538|537.6|538|537.6|0
1656585400000|2022-06-30 10:36:40|||||||||250
1656585420000|2022-06-30 10:37:00|537.8|537.4|537.8|537.4|538|537.4|537.8|537.4|5123
1656585430000|2022-06-30 10:37:10||537.6||537.4||537.6||537.4|0
1656585440000|2022-06-30 10:37:20||537.6||537.6||537.6||537.6|0
1656585450000|2022-06-30 10:37:30|538||538||538||537.8||0
1656585490000|2022-06-30 10:38:10|537.8||538||538||537.8||4559
1656585510000|2022-06-30 10:38:30|537.8||538||538||537.8||0
1656585550000|2022-06-30 10:39:10|537.8||538||538||537.8||0
1656585570000|2022-06-30 10:39:30|537.8||537.8||537.8||537.8||0
1656585580000|2022-06-30 10:39:40|538||537.8||538||537.8||1223
1656585650000|2022-06-30 10:40:50|537.6|537.4|537.6|537.4|537.8|537.6|537.6|537.4|17689
1656585670000|2022-06-30 10:41:10|537.8||537.6||537.8||537.6||1679
1656585690000|2022-06-30 10:41:30|537.8||537.8||537.8||537.8||0
1656585700000|2022-06-30 10:41:40|537.6||537.8||537.8||537.6||0
1656585730000|2022-06-30 10:42:10|537.6|537.6|537.8|537.6|537.8|537.6|537.6|537.6|0
1656585750000|2022-06-30 10:42:30|538||538||538||538||3295
1656585760000|2022-06-30 10:42:40|537.8||538||538||537.8||0
1656585770000|2022-06-30 10:42:50|537.8||538||538||537.8||0
1656585780000|2022-06-30 10:43:00|537.8||538||538||537.8||0
1656585800000|2022-06-30 10:43:20|537.8|537.4|538|537.6|538|537.6|537.8|537.4|5968
1656585820000|2022-06-30 10:43:40||537.8||537.8||537.8||537.8|2749
1656585850000|2022-06-30 10:44:10|538.2|538|538.2|538|538.2|538|538.2|538|27436
1656585870000|2022-06-30 10:44:30|||||||||1258
1656585930000|2022-06-30 10:45:30|||||||||822
1656585970000|2022-06-30 10:46:10|||||||||3000
1656585990000|2022-06-30 10:46:30|||||||||600
1656586000000|2022-06-30 10:46:40|538|537.8|538|537.6|538|537.8|538|537.6|18972
1656586010000|2022-06-30 10:46:50|537.8||537.8||537.8||537.8||4196
1656586040000|2022-06-30 10:47:20|538||538||538||538||0
1656586060000|2022-06-30 10:47:40||537.8||537.6||537.8||537.6|0
1656586080000|2022-06-30 10:48:00|537.8|537.4|537.6|537.4|537.8|537.6|537.6|537.4|4006
1656586090000|2022-06-30 10:48:10|537.4|537.2|537.2|537|537.4|537.2|537.2|537|15090
1656586100000|2022-06-30 10:48:20|537.4||537.2||537.4||537.2||1295
1656586120000|2022-06-30 10:48:40|537|536.8|536.8|536.6|537|536.8|536.8|536.6|13374
1656586140000|2022-06-30 10:49:00|||||||||1000
1656586150000|2022-06-30 10:49:10|536.6|536.4|537|536.6|537|536.6|536.6|536.4|4997
1656586160000|2022-06-30 10:49:20||536.8||536.8||536.8||536.8|0
1656586170000|2022-06-30 10:49:30|537.2||537.2||537.2||537.2||0
1656586190000|2022-06-30 10:49:50||537||537||537||537|0
1656586200000|2022-06-30 10:50:00|537|536.8|536.8|536.4|537|536.8|536.8|536.4|5299
1656586210000|2022-06-30 10:50:10|||||||||150
1656586220000|2022-06-30 10:50:20|536.6||536.6||536.6||536.6||0
1656586230000|2022-06-30 10:50:30|536.8|536.6|537|536.6|537|536.8|536.8|536.6|40943
1656586290000|2022-06-30 10:51:30|537.2|536.8|537.2|536.8|537.2|536.8|537|536.8|5049
1656586300000|2022-06-30 10:51:40|537||537||537||537||0
1656586310000|2022-06-30 10:51:50|537.2||537||537.2||537||0
1656586320000|2022-06-30 10:52:00|537.2||537.2||537.2||537||0
1656586350000|2022-06-30 10:52:30|537||537||537.2||537||1071
1656586360000|2022-06-30 10:52:40|537.2||537.2||537.2||537||0
1656586370000|2022-06-30 10:52:50||537||537||537||536.8|0
1656586410000|2022-06-30 10:53:30|||||||||1735
1656586430000|2022-06-30 10:53:50|537|536.8|537|536.8|537|536.8|537|536.8|1458
1656586440000|2022-06-30 10:54:00||536.6||536.6||536.6||536.6|5
1656586450000|2022-06-30 10:54:10||536.8||536.6||536.8||536.6|0
1656586460000|2022-06-30 10:54:20||536.8||536.8||536.8||536.8|0
1656586470000|2022-06-30 10:54:30|537.2||537.2||537.2||537.2||2345
1656586480000|2022-06-30 10:54:40||537||537||537||536.8|489
1656586490000|2022-06-30 10:54:50|||||||||609
1656586500000|2022-06-30 10:55:00||536.8||537||537||536.8|1299
1656586510000|2022-06-30 10:55:10||536.8||536.8||536.8||536.8|0
1656586520000|2022-06-30 10:55:20||537||537||537||536.8|231
1656586530000|2022-06-30 10:55:30||536.8||536.8||537||536.8|840
1656586540000|2022-06-30 10:55:40||537||536.8||537||536.8|0
1656586550000|2022-06-30 10:55:50|537.4|537|537.6|537.2|537.6|537.4|537.4|536.8|19528
1656586560000|2022-06-30 10:56:00||537.4||537.4||537.4||537.4|0
1656586570000|2022-06-30 10:56:10|537.8||537.8||537.8||537.8||5080
1656586580000|2022-06-30 10:56:20|538|537.6|538|537.8|538|537.8|538|537.4|6789
1656586590000|2022-06-30 10:56:30||537.6||537.6||537.6||537.6|4503
1656586610000|2022-06-30 10:56:50||537.8||537.6||537.8||537.6|0
1656586640000|2022-06-30 10:57:20||537.8||537.6||537.8||537.6|0
1656586650000|2022-06-30 10:57:30||537.8||537.6||537.8||537.6|0
1656586660000|2022-06-30 10:57:40||537.8||537.8||537.8||537.8|0
1656586670000|2022-06-30 10:57:50|538.2|538|538.2|538|538.2|538|538.2|538|4262
1656586700000|2022-06-30 10:58:20|538.4|538.2|538.4|538.2|538.6|538.2|538.4|538|7732
1656586710000|2022-06-30 10:58:30|538.6|538|538.6|538.2|538.6|538.2|538.6|538|0
1656586730000|2022-06-30 10:58:50|538.4|538|538.2|538|538.6|538|538.2|538|2803
1656586740000|2022-06-30 10:59:00|538.4|537.8|538.2|537.8|538.4|537.8|537.8|537.4|1935
1656586750000|2022-06-30 10:59:10|538|537.6|538.2|538|538.2|538|538|537.6|0
1656586760000|2022-06-30 10:59:20|538|537.8|538.2|537.8|538.2|537.8|538|537.8|0
1656586770000|2022-06-30 10:59:30|538|537.6|538|537.8|538|537.8|538|537.6|0
1656586780000|2022-06-30 10:59:40|538.2|538|538.2|538|538.2|538|538.2|538|0
1656586790000|2022-06-30 10:59:50|538.4|538.2|538.8|538.4|538.8|538.4|538.4|538|4067
1656586800000|2022-06-30 11:00:00|538.6|538.2|538.4|538.2|538.6|538.2|538.4|538.2|0
1656586810000|2022-06-30 11:00:10|538.6||538.4||538.6||538.4||0
1656586820000|2022-06-30 11:00:20|538.6||538.4||538.6||538.4||1606
1656586830000|2022-06-30 11:00:30|538.6||538.6||538.6||538.6||1000
1656586840000|2022-06-30 11:00:40|538.4||538.4||538.4||538.4||0
1656586850000|2022-06-30 11:00:50|538.2|538|538.2|537.8|538.2|538|538|537.6|146
1656586860000|2022-06-30 11:01:00|538|537.6|538|537.6|538.2|537.6|537.8|537.4|510
1656586870000|2022-06-30 11:01:10|537.8|537.4|537.8|537.4|538|537.8|537.6|537.2|2100
1656586890000|2022-06-30 11:01:30|537.6|537.6|537.8|537.4|538|537.6|537.6|537.4|1076
1656586900000|2022-06-30 11:01:40|537.6||537.6||537.6||537.6||100
1656586910000|2022-06-30 11:01:50|||||||||2
1656586920000|2022-06-30 11:02:00|537.8|537.6|538|537.6|538|537.6|537.8|537.6|0
1656586930000|2022-06-30 11:02:10|537.8|537.4|537.8|537.4|537.8|537.4|537.6|537.4|2077
1656586940000|2022-06-30 11:02:20|537.6|537.2|537.4|537|537.6|537.2|537.2|537|1807
1656586950000|2022-06-30 11:02:30|537.2|536.8|537.2|536.8|537.2|537|537|536.6|0
1656586960000|2022-06-30 11:02:40|537||537.2||537.2||537||0
1656586970000|2022-06-30 11:02:50|537|536.6|537|536.6|537|536.6|536.8|536.6|396
1656586980000|2022-06-30 11:03:00|537.2|536.8|537|536.6|537.2|536.8|537|536.6|4
1656586990000|2022-06-30 11:03:10|537.2|536.8|537.2|536.8|537.2|536.8|537.2|536.8|0
1656587000000|2022-06-30 11:03:20|537.4|537|537.4|537|537.4|537|537.4|537|900
1656587010000|2022-06-30 11:03:30|537.6|537.2|537.4|537|537.6|537.2|537.2|537|0
1656587020000|2022-06-30 11:03:40|537.2||537.2||537.2||537.2||0
1656587030000|2022-06-30 11:03:50|537|536.8|536.8|536.6|537.2|536.8|536.8|536.6|81
1656587040000|2022-06-30 11:04:00|537|536.8|537|536.8|537.2|536.8|537|536.8|0
1656587050000|2022-06-30 11:04:10|537.2||537||537.2||537||0
1656587070000|2022-06-30 11:04:30|537.2|537|537.2|536.8|537.2|537|537.2|536.8|880
1656587080000|2022-06-30 11:04:40|||||||||50
1656587100000|2022-06-30 11:05:00|537.4|537|537.4|537|537.4|537|537.2|537|330
1656587110000|2022-06-30 11:05:10|537.2||537.2||537.2||537.2||0
1656587120000|2022-06-30 11:05:20|537.4||537.4||537.4||537.2||0
1656587130000|2022-06-30 11:05:30|537.6|537.2|537.4|537.2|537.6|537.2|537.4|537.2|0
1656587140000|2022-06-30 11:05:40|537.6||537.6||537.6||537.6||0
1656587150000|2022-06-30 11:05:50|537.4|537.4|537.6|537.2|537.6|537.4|537.4|537.2|0
1656587160000|2022-06-30 11:06:00|537.4||537.6||537.6||537.4||392
1656587170000|2022-06-30 11:06:10|537.4||537.6||537.6||537.4||400
1656587200000|2022-06-30 11:06:40|537.4||537.6||537.6||537.4||0
1656587210000|2022-06-30 11:06:50|537.4||537.4||537.4||537.4||0
1656587220000|2022-06-30 11:07:00|537.2|537|537.2|536.8|537.4|537.2|537.2|536.8|2232
1656587230000|2022-06-30 11:07:10|537|537|537.2|536.8|537.2|537|537|536.8|0
1656587240000|2022-06-30 11:07:20|537||537||537||537||0
1656587250000|2022-06-30 11:07:30|537.2|537|537.2|537|537.4|537|537|536.8|1449
1656587260000|2022-06-30 11:07:40|537.4|537.2|537.4|537|537.4|537.2|537.2|537|3000
1656587270000|2022-06-30 11:07:50|537.2|537.2|537.6|537.2|537.6|537.4|537.2|537|2002
1656587280000|2022-06-30 11:08:00||537.4||537.2||537.4||537.2|0
1656587290000|2022-06-30 11:08:10|537.8|537.4|537.6|537.4|537.8|537.4|537.6|537.4|0
1656587300000|2022-06-30 11:08:20|537.8||537.8||537.8||537.8||550
1656587310000|2022-06-30 11:08:30|537.6|537.2|537.4|537.2|537.6|537.2|537.4|537|1300
1656587320000|2022-06-30 11:08:40|537.2|537|537.2|537|537.2|537|537.2|537|1177
1656587330000|2022-06-30 11:08:50|537.4||537.2||537.4||537.2||0
1656587380000|2022-06-30 11:09:40|537|536.8|537.4|537|537.4|537|537|536.8|506
1656587390000|2022-06-30 11:09:50|537.6|537.2|537.4|537|537.6|537.2|537.2|537|1135
1656587400000|2022-06-30 11:10:00|537.6|537.2|537.6|537.2|537.6|537.4|537.4|537.2|1317
1656587410000|2022-06-30 11:10:10|537.4|537|537.6|537.2|537.6|537.2|537.4|537|0
1656587420000|2022-06-30 11:10:20|537.4|537|537.6|537.2|537.6|537.2|537.4|537|0
1656587430000|2022-06-30 11:10:30|537.4||537.4||537.4||537.4||0
1656587440000|2022-06-30 11:10:40|537.2|537|537|536.8|537.2|537|537|536.8|6573
1656587450000|2022-06-30 11:10:50|537.2||537.2||537.2||537.2||0
1656587460000|2022-06-30 11:11:00|537||537||537.2||537||0
1656587470000|2022-06-30 11:11:10|536.8|536.6|537|536.8|537|536.8|536.8|536.6|5053
1656587480000|2022-06-30 11:11:20||536.6||536.6||536.6||536.6|0
1656587520000|2022-06-30 11:12:00|536.8|536.4|536.8|536.4|536.8|536.4|536.6|536.4|5271
1656587540000|2022-06-30 11:12:20|536.6||536.8||536.8||536.6||0
1656587550000|2022-06-30 11:12:30|537|536.6|537|536.6|537|536.8|537|536.6|3656
1656587560000|2022-06-30 11:12:40|536.8|536.4|537|536.6|537|536.6|536.8|536.4|0
1656587580000|2022-06-30 11:13:00|536.8||537||537||536.8||0
1656587590000|2022-06-30 11:13:10|537.2|536.8|537.2|536.8|537.2|536.8|537.2|536.8|0
1656587600000|2022-06-30 11:13:20|537||537.2||537.2||537||0
1656587610000|2022-06-30 11:13:30|537||537.2||537.2||537||0
1656587630000|2022-06-30 11:13:50|537|537|537.2|536.8|537.2|537|537|536.8|1812
1656587640000|2022-06-30 11:14:00|537||537.2||537.2||537||0
1656587650000|2022-06-30 11:14:10|537||537||537.2||537||0
1656587660000|2022-06-30 11:14:20|537.2||537.2||537.2||537.2||0
1656587670000|2022-06-30 11:14:30|537||537.2||537.2||537||0
1656587690000|2022-06-30 11:14:50|537||537.2||537.2||537||1168
1656587730000|2022-06-30 11:15:30|537|537|537.2|536.8|537.2|537|537|536.8|0
1656587760000|2022-06-30 11:16:00|537||537.2||537.2||537||1391
1656587770000|2022-06-30 11:16:10|537.4|537|537.4|537|537.4|537.2|537.2|536.8|10687
1656587780000|2022-06-30 11:16:20|537.2|537.2|537.2|537|537.2|537.2|537.2|537|4
1656587790000|2022-06-30 11:16:30|537|536.8|537.2|536.8|537.2|536.8|537|536.8|1919
1656587800000|2022-06-30 11:16:40|537||537||537||537||0
1656587810000|2022-06-30 11:16:50|536.8|536.6|536.6|536.2|537|536.6|536.6|536.2|1151
1656587820000|2022-06-30 11:17:00|536.8|536.4|536.6|536.2|536.8|536.4|536.6|536.2|0
1656587850000|2022-06-30 11:17:30||536.4||536.2||536.4||536.2|0
1656587860000|2022-06-30 11:17:40|536.8|536.4|536.6|536.4|536.8|536.6|536.6|536.4|2864
1656587870000|2022-06-30 11:17:50|536.4|536.2|536.4|536.2|536.4|536.2|536.4|536.2|3
1656587880000|2022-06-30 11:18:00|536.6||536.6||536.6||536.6||841
1656587920000|2022-06-30 11:18:40|536.4|536|536.2|535.8|536.6|536|536.2|535.8|23427
1656587930000|2022-06-30 11:18:50|536||536.2||536.2||536||4820
1656587970000|2022-06-30 11:19:30|536.4|536|536.4|536|536.4|536.2|536.4|536|857
1656587990000|2022-06-30 11:19:50|536.6|536.2|536.6|536.2|536.6|536.4|536.6|536|3268
1656588000000|2022-06-30 11:20:00|536.4||536.4||536.4||536.4||1154
1656588010000|2022-06-30 11:20:10|536.6||536.6||536.6||536.6||0
1656588020000|2022-06-30 11:20:20|536.8|536.4|536.8|536.4|536.8|536.4|536.8|536.2|0
1656588030000|2022-06-30 11:20:30||536.6||536.4||536.6||536.4|900
1656588060000|2022-06-30 11:21:00|536.6||536.8||536.8||536.6||7167
1656588080000|2022-06-30 11:21:20||536.6||536.6||536.6||536.4|0
1656588090000|2022-06-30 11:21:30|||||||||2030
1656588110000|2022-06-30 11:21:50||536.4||536.4||536.4||536.4|86
1656588120000|2022-06-30 11:22:00|536.6||536.8||536.8||536.6||0
1656588140000|2022-06-30 11:22:20|536.6||536.8||536.8||536.6||0
1656588150000|2022-06-30 11:22:30|536.6||536.6||536.6||536.6||0
1656588160000|2022-06-30 11:22:40|536.8||536.6||536.8||536.6||0
1656588190000|2022-06-30 11:23:10|536.4|536.2|536.6|536.2|536.6|536.2|536.4|536.2|4572
1656588200000|2022-06-30 11:23:20|536.4||536.4||536.4||536.4||946
1656588210000|2022-06-30 11:23:30|||||||||1082
1656588220000|2022-06-30 11:23:40|536.6||536.6||536.6||536.6||1700
1656588240000|2022-06-30 11:24:00|536.4|536.4|536.8|536.6|536.8|536.6|536.4|536.4|15902
1656588250000|2022-06-30 11:24:10||536.4||536.4||536.4||536.4|3
1656588270000|2022-06-30 11:24:30||536.6||536.4||536.6||536.4|0
1656588290000|2022-06-30 11:24:50|536.6||536.6||536.6||536.6||0
1656588300000|2022-06-30 11:25:00||536.2||536.2||536.2||536.2|0
1656588310000|2022-06-30 11:25:10||536.4||536.4||536.4||536.2|0
1656588320000|2022-06-30 11:25:20|536.4|536.2|536.6|536.2|536.6|536.2|536.4|536.2|0
1656588340000|2022-06-30 11:25:40|536.4||536.4||536.4||536.4||0
1656588360000|2022-06-30 11:26:00|536.6|536.4|536.8|536.4|536.8|536.6|536.6|536.4|7906
1656588380000|2022-06-30 11:26:20|537|536.6|537|536.6|537|536.8|537|536.6|2969
1656588390000|2022-06-30 11:26:30||536.8||536.8||536.8||536.8|0
1656588400000|2022-06-30 11:26:40||536.6||536.6||536.6||536.6|434
1656588410000|2022-06-30 11:26:50||536.8||536.8||536.8||536.8|0
1656588420000|2022-06-30 11:27:00|537.2||537||537.2||537||2894
1656588430000|2022-06-30 11:27:10|537.2||537.2||537.2||537||0
1656588460000|2022-06-30 11:27:40|537||537||537.2||537||0
1656588470000|2022-06-30 11:27:50|537.2||537.2||537.2||537||714
1656588480000|2022-06-30 11:28:00|537||537.2||537.2||537||0
1656588490000|2022-06-30 11:28:10|537||537.2||537.2||537||0
1656588500000|2022-06-30 11:28:20|||||||||1163
1656588510000|2022-06-30 11:28:30|537||537.2||537.2||537||0
1656588520000|2022-06-30 11:28:40|537||537||537.2||537||0
1656588530000|2022-06-30 11:28:50|537.2|536.6|537.2|536.8|537.2|536.8|537.2|536.6|4028
1656588540000|2022-06-30 11:29:00|537||537||537||537||0
1656588560000|2022-06-30 11:29:20|537.2||537||537.2||537||1922
1656588570000|2022-06-30 11:29:30|537.2||537.2||537.2||537.2||0
1656588580000|2022-06-30 11:29:40|537||537.2||537.2||537||0
1656588590000|2022-06-30 11:29:50||537||537||537||537|0
1656588600000|2022-06-30 11:30:00|537|536.8|537.2|537|537.2|537|537|536.8|0
1656588610000|2022-06-30 11:30:10|537|536.8|537|536.8|537|536.8|537|536.8|250
1656588620000|2022-06-30 11:30:20|537.2||537||537.2||537||0
1656588630000|2022-06-30 11:30:30|537.2||537||537.2||537||972
1656588650000|2022-06-30 11:30:50|537.2||537.2||537.2||537||0
1656588670000|2022-06-30 11:31:10|537||537||537||537||0
1656588680000|2022-06-30 11:31:20|536.8|536.6|536.8|536.4|536.8|536.6|536.8|536.4|6272
1656588700000|2022-06-30 11:31:40|536.6||536.6||536.8||536.6||0
1656588720000|2022-06-30 11:32:00|536.4|536.2|536.6|536.2|536.6|536.2|536.4|536.2|2302
1656588730000|2022-06-30 11:32:10|536.4|536.4|536.4|536.2|536.4|536.4|536.4|536.2|0
1656588740000|2022-06-30 11:32:20|536.2|536|536.2|535.8|536.2|536.2|536.2|535.8|18267
1656588750000|2022-06-30 11:32:30||536||535.8||536||535.8|0
1656588760000|2022-06-30 11:32:40|536.4|536|536.4|536|536.4|536.2|536.4|535.8|8157
1656588770000|2022-06-30 11:32:50||536.2||536.2||536.2||536|0
1656588780000|2022-06-30 11:33:00||536||536||536.2||536|0
1656588790000|2022-06-30 11:33:10|536.2||536.2||536.4||536.2||0
1656588800000|2022-06-30 11:33:20|536.4|536.2|536.4|536|536.4|536.2|536.4|536|0
1656588810000|2022-06-30 11:33:30||536.2||536.2||536.2||536|0
1656588820000|2022-06-30 11:33:40|536.6|536.4|536.4|536.2|536.6|536.4|536.4|536.2|6164
1656588850000|2022-06-30 11:34:10|536.6|536|536.6|536.2|536.6|536.4|536.6|536|970
1656588860000|2022-06-30 11:34:20|536.4||536.6||536.6||536.4||778
1656588870000|2022-06-30 11:34:30|536.4||536.4||536.6||536.4||500
1656588880000|2022-06-30 11:34:40|536.6||536.6||536.6||536.4||0
1656588890000|2022-06-30 11:34:50|536.4||536.6||536.6||536.4||0
1656588900000|2022-06-30 11:35:00|||||||||350
1656588920000|2022-06-30 11:35:20||536.4||536.4||536.4||536.4|0
1656588970000|2022-06-30 11:36:10||536.2||536.2||536.2||536.2|1750
1656588980000|2022-06-30 11:36:20||536.4||536.2||536.4||536.2|600
1656589000000|2022-06-30 11:36:40|536.4||536.4||536.6||536.4||0
1656589010000|2022-06-30 11:36:50|536.2|536|536.2|536|536.4|536|536.2|536|2611
1656589020000|2022-06-30 11:37:00|||||||||756
1656589040000|2022-06-30 11:37:20|536|535.8|536.2|535.8|536.2|536|536|535.8|4034
1656589050000|2022-06-30 11:37:30|536|535.6|536|535.8|536|535.8|536|535.6|12219
1656589060000|2022-06-30 11:37:40|535.8|535.6|536|535.6|536|535.6|535.8|535.6|3101
1656589110000|2022-06-30 11:38:30|535.8|535.8|536.2|536|536.2|536|535.8|535.8|16180
1656589120000|2022-06-30 11:38:40|536|535.8|536.2|535.8|536.2|535.8|536|535.8|805
1656589130000|2022-06-30 11:38:50|536|535.6|536.2|536|536.2|536|536|535.6|23607
1656589140000|2022-06-30 11:39:00|536.4|536.2|536.4|536.2|536.4|536.2|536.4|536.2|8489
1656589150000|2022-06-30 11:39:10|536.6||536.6||536.6||536.6||13965
1656589160000|2022-06-30 11:39:20||536.4||536.4||536.4||536.4|0
1656589230000|2022-06-30 11:40:30|536.4|536.2|536.6|536.2|536.6|536.4|536.4|536.2|1020
1656589240000|2022-06-30 11:40:40|536.4||536.6||536.6||536.4||0
1656589280000|2022-06-30 11:41:20|536.4||536.6||536.6||536.4||0
1656589290000|2022-06-30 11:41:30|536.4||536.6||536.6||536.4||0
1656589320000|2022-06-30 11:42:00|||||||||3000
1656589330000|2022-06-30 11:42:10||536.4||536.4||536.4||536.4|0
1656589370000|2022-06-30 11:42:50|536.8|536.6|536.6|536.4|536.8|536.6|536.4|536.2|20060
1656589380000|2022-06-30 11:43:00|536.8||536.8||536.8||536.6||100
1656589400000|2022-06-30 11:43:20||536.6||536.4||536.6||536.4|0
1656589410000|2022-06-30 11:43:30|537|536.6|537|536.6|537|536.6|537|536.6|0
1656589430000|2022-06-30 11:43:50|537.2|536.8|537.2|536.8|537.2|537|537|536.8|6083
1656589440000|2022-06-30 11:44:00|537||537.2||537.2||537||0
1656589450000|2022-06-30 11:44:10||537||536.8||537||536.8|0
1656589460000|2022-06-30 11:44:20|537||537||537||537||364
1656589470000|2022-06-30 11:44:30|537.2|537|537.2|536.8|537.2|537|537.2|536.8|1108
1656589480000|2022-06-30 11:44:40|537||537||537.2||537||0
1656589490000|2022-06-30 11:44:50|537.2||537.2||537.2||537||0
1656589500000|2022-06-30 11:45:00|537|537|537|536.8|537|537|537|536.8|0
1656589510000|2022-06-30 11:45:10|537.2|537|537.2|536.8|537.2|537|537.2|536.8|0
1656589530000|2022-06-30 11:45:30|537||537||537.2||537||0
1656589540000|2022-06-30 11:45:40|537.2||537||537.2||537||0
1656589550000|2022-06-30 11:45:50|537.2||537||537.2||537||0
1656589560000|2022-06-30 11:46:00|537.2|536.6|536.8|536.6|537.2|536.6|536.8|536.6|2162
1656589570000|2022-06-30 11:46:10|537|536.8|537|536.6|537|536.8|537|536.6|10000
1656589580000|2022-06-30 11:46:20|||||||||1000
1656589590000|2022-06-30 11:46:30|537.2|536.8|537.2|536.8|537.2|537|537.2|536.6|1250
1656589600000|2022-06-30 11:46:40|537||537||537.2||537||0
1656589610000|2022-06-30 11:46:50|537.2||537.2||537.2||537.2||0
1656589620000|2022-06-30 11:47:00||537||537||537||536.8|0
1656589630000|2022-06-30 11:47:10||536.8||536.8||536.8||536.8|0
1656589640000|2022-06-30 11:47:20|537.4|537|537.6|537.2|537.6|537.2|537.4|537|4494
1656589650000|2022-06-30 11:47:30||537.4||537.2||537.4||537.2|721
1656589660000|2022-06-30 11:47:40|537.4||537.6||537.6||537.4||0
1656589670000|2022-06-30 11:47:50|537.8|537.4|537.6|537.4|537.8|537.4|537.6|537.2|0
1656589680000|2022-06-30 11:48:00|537.8||537.8||537.8||537.8||0
1656589690000|2022-06-30 11:48:10||537.6||537.6||537.6||537.4|0
1656589700000|2022-06-30 11:48:20|537.6|537.4|537.6|537.4|537.6|537.4|537.6|537.4|1411
1656589710000|2022-06-30 11:48:30||537.2||537.2||537.4||537.2|2961
1656589730000|2022-06-30 11:48:50||537.4||537.2||537.4||537.2|7450
1656589740000|2022-06-30 11:49:00|||||||||1000
1656589750000|2022-06-30 11:49:10|537.8|537.4|537.6|537.2|537.8|537.4|537.6|537.2|0
1656589760000|2022-06-30 11:49:20|537.8|537.4|537.8|537.4|537.8|537.6|537.8|537.4|742
1656589770000|2022-06-30 11:49:30||537.6||537.6||537.6||537.4|247
1656589800000|2022-06-30 11:50:00|538.2|537.8|538.2|537.8|538.2|537.8|538.2|537.8|17921
1656589820000|2022-06-30 11:50:20|538|538|538.2|537.8|538.2|538|538|537.8|1000
1656589830000|2022-06-30 11:50:30||538||537.8||538||537.8|0
1656589850000|2022-06-30 11:50:50|538|538|538|537.8|538|538|538|537.8|4982
1656589860000|2022-06-30 11:51:00|537.8|537.6|537.8|537.6|537.8|537.6|537.8|537.6|4380
1656589870000|2022-06-30 11:51:10||537.4||537.4||537.4||537.4|322
1656589880000|2022-06-30 11:51:20||537.6||537.6||537.6||537.6|0
1656589890000|2022-06-30 11:51:30||537.4||537.4||537.4||537.4|140
1656589950000|2022-06-30 11:52:30|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|1221
1656589960000|2022-06-30 11:52:40|537.8|537.4|537.8|537.4|537.8|537.4|537.8|537.4|1592
1656589970000|2022-06-30 11:52:50|538|537.6|538|537.6|538|537.6|538|537.4|0
1656589980000|2022-06-30 11:53:00|537.8|537.4|537.8|537.4|537.8|537.4|537.8|537.4|0
1656590050000|2022-06-30 11:54:10|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|9353
1656590070000|2022-06-30 11:54:30|537.4|537|537.4|537|537.4|537|537.4|537|0
1656590080000|2022-06-30 11:54:40|537.2||537.4||537.4||537.2||0
1656590090000|2022-06-30 11:54:50|537.6|537.2|537.4|537.2|537.6|537.4|537.4|537|10832
1656590100000|2022-06-30 11:55:00|537.6|537.4|537.4|537.2|537.6|537.4|537.4|537.2|3864
1656590110000|2022-06-30 11:55:10|||||||||728
1656590130000|2022-06-30 11:55:30|537.2|537|537.2|536.8|537.2|537|537|536.8|3285
1656590150000|2022-06-30 11:55:50|537.4|537|537.4|537|537.4|537.2|537.4|536.8|3497
1656590170000|2022-06-30 11:56:10|537.2|537.2|537.4|537|537.6|537.2|537.2|537|6664
1656590190000|2022-06-30 11:56:30|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|0
1656590200000|2022-06-30 11:56:40|537.4|537|537.4|537|537.4|537|537.4|537|0
1656590210000|2022-06-30 11:56:50|537.2|536.8|537.2|536.8|537.2|536.8|537.2|536.8|0
1656590220000|2022-06-30 11:57:00||537||537||537||537|1050
1656590230000|2022-06-30 11:57:10|||||||||7730
1656590260000|2022-06-30 11:57:40|537.4|537.2|537.6|537.2|537.6|537.2|537.4|537.2|811
1656590280000|2022-06-30 11:58:00|537.4||537.6||537.6||537.4||0
1656590290000|2022-06-30 11:58:10|537.4||537.6||537.6||537.4||0
1656590300000|2022-06-30 11:58:20|537.8|537.4|537.8|537.6|537.8|537.6|537.8|537.4|2382
1656590340000|2022-06-30 11:59:00|538|537.8|538|537.6|538|537.8|538|537.6|5257
1656590360000|2022-06-30 11:59:20||537.8||537.8||537.8||537.8|0
1656590400000|2022-06-30 12:00:00|538.2|537.6|537.8|537.6|538.2|537.6|537.8|537.6|6861
1656590410000|2022-06-30 12:00:10|538||538||538||537.8||0
1656590420000|2022-06-30 12:00:20|537.8|537.8|538|537.8|538.2|538|537.8|537.8|4
1656590430000|2022-06-30 12:00:30|538.2|538|538.2|537.8|538.2|538|538.2|537.8|1000
1656590440000|2022-06-30 12:00:40|538|537.6|538.2|537.8|538.2|538|538|537.6|439
1656590460000|2022-06-30 12:01:00|538|537.6|538.2|537.8|538.2|537.8|538|537.6|0
1656590470000|2022-06-30 12:01:10|538|537.6|538.2|537.8|538.2|537.8|538|537.6|0
1656590480000|2022-06-30 12:01:20|538|537.6|538|537.6|538|537.6|537.8|537.6|0
1656590490000|2022-06-30 12:01:30|538.2|537.8|538|537.8|538.2|537.8|538|537.8|0
1656590500000|2022-06-30 12:01:40|538.2|538|538.4|538.2|538.4|538.2|538.2|538|164
1656590510000|2022-06-30 12:01:50||538||538.2||538.2||538|1000
1656590520000|2022-06-30 12:02:00|||||||||1771
1656590530000|2022-06-30 12:02:10|538.6|538.4|538.4|538.2|538.8|538.4|538.4|538.2|3944
1656590550000|2022-06-30 12:02:30|538.6|538.4|539|538.6|539|538.6|538.6|538.4|460
1656590560000|2022-06-30 12:02:40|539.2|538.8|539.2|538.8|539.2|538.8|539|538.8|1121
1656590570000|2022-06-30 12:02:50|539.4|539|539.2|538.8|539.4|539|539.2|538.8|3858
1656590590000|2022-06-30 12:03:10|539.4|539|539.6|539.2|539.6|539.4|539.4|539|0
1656590600000|2022-06-30 12:03:20||539.4||539.2||539.4||539.2|0
1656590610000|2022-06-30 12:03:30|539.8|539.4|539.8|539.4|539.8|539.6|539.8|539.2|5712
1656590620000|2022-06-30 12:03:40|539.6|539.2|539.8|539.4|540|539.6|539.6|539.2|1014
1656590630000|2022-06-30 12:03:50|539.6||539.8||539.8||539.6||0
1656590670000|2022-06-30 12:04:30||539.6||539.6||539.6||539.6|0
1656590680000|2022-06-30 12:04:40||539.4||539.4||539.4||539.4|3
1656590690000|2022-06-30 12:04:50|540|539.6|540|539.6|540|539.6|540|539.6|700
1656590710000|2022-06-30 12:05:10|540.2|539.8|540.2|539.8|540.2|540|540.2|539.6|3401
1656590720000|2022-06-30 12:05:20|540||540||540||540||0
1656590730000|2022-06-30 12:05:30|540.2||540||540.2||540||0
1656590750000|2022-06-30 12:05:50|539.8|539.6|539.8|539.6|539.8|539.6|539.8|539.6|5
1656590760000|2022-06-30 12:06:00|540||540||540||540||0
1656590770000|2022-06-30 12:06:10||539.8||539.6||539.8||539.6|3700
1656590780000|2022-06-30 12:06:20|539.8|539.4|539.8|539.4|540|539.6|539.6|539.4|3231
1656590810000|2022-06-30 12:06:50|539.6|539.2|539.4|539|539.8|539.2|539.4|539|2131
1656590830000|2022-06-30 12:07:10|539.6|539.2|539.6|539.2|539.6|539.4|539.4|539.2|16376
1656590840000|2022-06-30 12:07:20|539.8|539.4|539.6|539.2|539.8|539.6|539.6|539.2|10000
1656590850000|2022-06-30 12:07:30|||||||||1000
1656590860000|2022-06-30 12:07:40|539.8|539.4|539.8|539.4|539.8|539.4|539.6|539.4|6191
1656590890000|2022-06-30 12:08:10|540|539.8|539.8|539.4|540|539.8|539.6|539.4|10395
1656590910000|2022-06-30 12:08:30|539.6||539.8||539.8||539.6||0
1656590920000|2022-06-30 12:08:40|539.6|539.2|539.6|539.2|539.6|539.2|539.4|539.2|0
1656590930000|2022-06-30 12:08:50||539.4||539.2||539.4||539.2|11387
1656590940000|2022-06-30 12:09:00|539.8|539.4|539.8|539.4|539.8|539.4|539.8|539.4|0
1656590950000|2022-06-30 12:09:10|539.6|539.2|539.4|539.2|539.8|539.4|539.4|539.2|1588
1656590960000|2022-06-30 12:09:20|539.6||539.4||539.6||539.4||40
1656590970000|2022-06-30 12:09:30||539||539||539||539|6000
1656590990000|2022-06-30 12:09:50|539.6|539.2|539.6|539.2|539.6|539.4|539.6|539.2|3984
1656591030000|2022-06-30 12:10:30|539.8|539.4|539.8|539.4|539.8|539.4|539.8|539.4|1957
1656591050000|2022-06-30 12:10:50|539.6||539.6||539.6||539.6||0
1656591060000|2022-06-30 12:11:00|539.8||539.6||539.8||539.6||0
1656591070000|2022-06-30 12:11:10|539.4|539.2|539.4|539.2|539.6|539.2|539.4|539|902
1656591080000|2022-06-30 12:11:20|539.6|539.4|539.8|539.4|539.8|539.4|539.6|539.2|0
1656591100000|2022-06-30 12:11:40|540|539.6|540|539.6|540|539.6|539.8|539.6|2958
1656591110000|2022-06-30 12:11:50|539.8|539.4|540|539.6|540|539.6|539.8|539.4|0
1656591120000|2022-06-30 12:12:00|539.8||540||540||539.8||0
1656591130000|2022-06-30 12:12:10|539.8||540||540||539.8||0
1656591160000|2022-06-30 12:12:40|539.8|539.4|539.8|539.4|539.8|539.4|539.8|539.4|4
1656591170000|2022-06-30 12:12:50|540|539.6|540|539.6|540|539.6|540|539.6|0
1656591180000|2022-06-30 12:13:00|539.8|539.4|539.8|539.4|539.8|539.4|539.8|539.4|300
1656591200000|2022-06-30 12:13:20||539.6||539.6||539.6||539.4|0
1656591210000|2022-06-30 12:13:30|540|539.8|540.2|539.8|540.2|539.8|540|539.8|2785
1656591220000|2022-06-30 12:13:40||540||539.8||540||539.8|4173
1656591230000|2022-06-30 12:13:50||540||540||540||539.8|4173
1656591250000|2022-06-30 12:14:10|540.4|540.2|540.4|540|540.4|540.2|540.2|540|12175
1656591260000|2022-06-30 12:14:20||540.2||540.2||540.2||540.2|0
1656591290000|2022-06-30 12:14:50|540.6|540.4|540.8|540.4|540.8|540.4|540.6|540.4|3472
1656591310000|2022-06-30 12:15:10|541|540.6|541|540.6|541|540.6|541|540.6|4069
1656591320000|2022-06-30 12:15:20|540.8|540.8|540.6|540.4|540.8|540.8|540.6|540.4|2932
1656591330000|2022-06-30 12:15:30||540.2||540.2||540.2||540.2|1274
1656591360000|2022-06-30 12:16:00|540.4|540.4|540.6|540.2|540.6|540.4|540.4|540.2|3961
1656591370000|2022-06-30 12:16:10|540.4|540|540.4|540|540.6|540|540.4|540|2922
1656591380000|2022-06-30 12:16:20|540.2|540.2|540.6|540.4|540.8|540.4|540.2|540|5221
1656591390000|2022-06-30 12:16:30|540.8|540.2|540.6|540.2|540.8|540.2|540.6|540.2|1218
1656591400000|2022-06-30 12:16:40|540.8|540.4|540.8|540.4|540.8|540.4|540.8|540.4|0
1656591410000|2022-06-30 12:16:50|541|540.6|541|540.6|541|540.8|541|540.4|19077
1656591440000|2022-06-30 12:17:20|541.2|540.8|541.2|540.8|541.2|540.8|541|540.8|16786
1656591470000|2022-06-30 12:17:50|||||||||1000
1656591520000|2022-06-30 12:18:40|541|541|541.2|540.8|541.2|541|541|540.8|10755
1656591530000|2022-06-30 12:18:50||541||540.8||541||540.8|2200
1656591550000|2022-06-30 12:19:10|541|540.6|541.2|541|541.2|541|541|540.6|1476
1656591560000|2022-06-30 12:19:20|541|540.8|541.2|540.8|541.2|540.8|541|540.8|305
1656591570000|2022-06-30 12:19:30|541|540.6|541|540.8|541|540.8|541|540.6|0
1656591580000|2022-06-30 12:19:40||540.6||540.6||540.6||540.6|1
1656591620000|2022-06-30 12:20:20||540.8||540.6||540.8||540.6|8044
1656591660000|2022-06-30 12:21:00||540.8||540.6||540.8||540.6|886
1656591670000|2022-06-30 12:21:10|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|2545
1656591680000|2022-06-30 12:21:20|541.4|541|541.6|541.2|541.6|541.2|541.4|541|6930
1656591690000|2022-06-30 12:21:30|541.4|541.4|541.6|541.2|541.6|541.4|541.4|541.2|9872
1656591700000|2022-06-30 12:21:40|541.4|541|541.2|540.8|541.4|541|541.2|540.8|10708
1656591710000|2022-06-30 12:21:50||540.6||540.8||540.8||540.6|0
1656591720000|2022-06-30 12:22:00|541.4|541|541.6|541.2|541.6|541.2|541.4|541|0
1656591750000|2022-06-30 12:22:30|541.4|541.4|541.6|541.2|541.6|541.4|541.4|541|700
1656591760000|2022-06-30 12:22:40|541.4|541|541.4|541|541.6|541.2|541.4|541|0
1656591790000|2022-06-30 12:23:10|541.2|540.8|541.4|541|541.4|541|541|540.8|24589
1656591800000|2022-06-30 12:23:20|541.6|541.2|541.6|541.2|541.6|541.4|541.4|541.2|10871
1656591820000|2022-06-30 12:23:40|541.8|541.4|541.8|541.6|541.8|541.6|541.8|541.4|3163
1656591850000|2022-06-30 12:24:10|542||542||542||542||0
1656591860000|2022-06-30 12:24:20|542.2|541.8|542.2|541.8|542.2|541.8|542|541.8|1166
1656591880000|2022-06-30 12:24:40|||||||||266
1656591890000|2022-06-30 12:24:50|||||||||1000
1656591900000|2022-06-30 12:25:00|542|541.6|542|541.6|542|541.6|541.8|541.4|12559
1656591910000|2022-06-30 12:25:10|541.8|541.4|542|541.6|542|541.6|541.8|541.4|1072
1656591920000|2022-06-30 12:25:20|542.2|541.8|542.2|541.8|542.2|541.8|542.2|541.6|0
1656591930000|2022-06-30 12:25:30|542|541.6|542.2|541.8|542.2|541.8|542|541.6|616
1656591950000|2022-06-30 12:25:50||542||542||542||541.8|903
1656591960000|2022-06-30 12:26:00|542|541.8|542.2|542|542.2|542|542|541.8|1840
1656591970000|2022-06-30 12:26:10|542|541.8|542|541.6|542.2|541.8|542|541.6|354
1656591980000|2022-06-30 12:26:20|542.2|541.8|542.2|541.8|542.2|542|542.2|541.8|1323
1656592030000|2022-06-30 12:27:10|542|541.6|541.8|541.6|542|541.6|541.8|541.6|0
1656592050000|2022-06-30 12:27:30|542|541.8|542|541.8|542|541.8|541.8|541.8|98
1656592080000|2022-06-30 12:28:00|542.2||542.2||542.2||542||98
1656592090000|2022-06-30 12:28:10||542||542||542||541.8|178
1656592100000|2022-06-30 12:28:20|||||||||537
1656592110000|2022-06-30 12:28:30|542.4||542.4||542.4||542.2||7226
1656592120000|2022-06-30 12:28:40|||||||||200
1656592150000|2022-06-30 12:29:10|542.2|541.8|542|541.8|542.2|541.8|542|541.8|3225
1656592160000|2022-06-30 12:29:20|||||||||96
1656592170000|2022-06-30 12:29:30|541.8|541.6|541.8|541.6|541.8|541.6|541.8|541.6|1069
1656592180000|2022-06-30 12:29:40||541.4||541.4||541.4||541.4|1641
1656592190000|2022-06-30 12:29:50|541.6|541.2|541.6|541|541.6|541.2|541.6|541|1118
1656592200000|2022-06-30 12:30:00|541.8|541.2|543|542.8|543.6|543|541.8|541|38880
1656592210000|2022-06-30 12:30:10|543.4|542.6|542.6|542|543.4|542.6|542.4|542|14075
1656592220000|2022-06-30 12:30:20|542.8|542.2|542.8|542.4|542.8|542.6|542.6|542|0
1656592230000|2022-06-30 12:30:30|543|542.2|542.8|542.2|543|542.6|542.6|542.2|2681
1656592240000|2022-06-30 12:30:40||542.4||542.4||542.4||542.2|0
1656592250000|2022-06-30 12:30:50|542.6|542.2|542.8|542.2|542.8|542.4|542.6|542.2|0
1656592260000|2022-06-30 12:31:00|542.4|542.4|542.6|542.2|542.8|542.4|542.4|542.2|5418
1656592290000|2022-06-30 12:31:30||542.4||542.2||542.4||542.2|0
1656592300000|2022-06-30 12:31:40|542.4||542.4||542.4||542.4||0
1656592310000|2022-06-30 12:31:50|542.6|542.4|542.6|542.2|542.8|542.4|542.4|542.2|34734
1656592320000|2022-06-30 12:32:00|542.8|542.4|542.8|542.4|542.8|542.6|542.8|542.2|10066
1656592330000|2022-06-30 12:32:10|542.6|542.2|542.6|542.2|542.6|542.2|542.4|542|10069
1656592340000|2022-06-30 12:32:20|542.4|542|542.4|542|542.6|542.2|542.2|542|1020
1656592350000|2022-06-30 12:32:30|542.6|542.2|543.6|543.2|544|543.6|542.4|542|149034
1656592360000|2022-06-30 12:32:40|543.4|543|543.4|543|543.4|543|543.4|543|6133
1656592370000|2022-06-30 12:32:50|543.2|542.8|543.4|543|543.4|543|543|542.6|21789
1656592380000|2022-06-30 12:33:00|543.2|542.8|543.4|543|543.4|543|543.2|542.6|0
1656592390000|2022-06-30 12:33:10||542.8||542.8||542.8||542.8|0
1656592400000|2022-06-30 12:33:20|543.6|543|543.6|543|543.6|543.2|543.4|543|4954
1656592410000|2022-06-30 12:33:30|543.4|542.8|543.6|543.2|543.6|543.2|543.4|542.8|1400
1656592420000|2022-06-30 12:33:40||543.4||543.2||543.4||543.2|1000
1656592440000|2022-06-30 12:34:00|543.4|543|543.4|542.8|543.4|543|543.2|542.8|4117
1656592450000|2022-06-30 12:34:10||543||542.8||543||542.8|0
1656592460000|2022-06-30 12:34:20|543.6|543|543.6|543.2|543.6|543.4|543.4|542.8|1852
1656592470000|2022-06-30 12:34:30|||||||||306
1656592490000|2022-06-30 12:34:50|543.8|543.4|544|543.6|544.2|543.6|543.8|543.4|18430
1656592500000|2022-06-30 12:35:00|544.2|543.8|544.2|543.8|544.2|543.8|544.2|543.6|0
1656592520000|2022-06-30 12:35:20|544.4|544|544.6|544|544.6|544.2|544.4|544|7963
1656592530000|2022-06-30 12:35:30|544.4|544.2|544.6|544|544.6|544.2|544.4|543.8|6334
1656592540000|2022-06-30 12:35:40|544.4|543.8|544.4|543.8|544.6|544|544.4|543.8|0
1656592550000|2022-06-30 12:35:50|544.6|544|544.6|544|544.6|544|544.6|544|0
1656592560000|2022-06-30 12:36:00|544.8|544.2|544.8|544.4|545|544.6|544.8|544.2|5548
1656592570000|2022-06-30 12:36:10|||||||||2992
1656592580000|2022-06-30 12:36:20|545|544.6|545|544.4|545|544.6|545|544.4|0
1656592590000|2022-06-30 12:36:30|545.2|544.6|545|544.4|545.2|544.6|545|544.4|0
1656592600000|2022-06-30 12:36:40|544.8|544.6|545|544.6|545|544.6|544.8|544.4|0
1656592610000|2022-06-30 12:36:50|544.8|544.4|544.8|544.4|544.8|544.8|544.8|544.2|1246
1656592620000|2022-06-30 12:37:00|545|544.6|545|544.6|545|544.6|545|544.6|0
1656592670000|2022-06-30 12:37:50|||||||||375
1656592680000|2022-06-30 12:38:00|544.6|544.4|544.6|544.2|545|544.6|544.6|544.2|16619
1656592690000|2022-06-30 12:38:10|544.4|544|544.4|544|544.4|544.2|544.4|544|0
1656592700000|2022-06-30 12:38:20|544.2|543.8|544.4|544|544.4|544|544|543.8|5795
1656592710000|2022-06-30 12:38:30|544.6|544.2|544.6|544.4|544.6|544.4|544.6|544|10003
1656592720000|2022-06-30 12:38:40|544.8||544.8||544.8||544.8||111
1656592730000|2022-06-30 12:38:50||544.6||544.4||544.6||544.4|0
1656592740000|2022-06-30 12:39:00|544.6|544.2|544.6|544.2|544.6|544.2|544.6|544.2|7720
1656592750000|2022-06-30 12:39:10|544.4|544|544.4|544|544.4|544|544.4|544|2233
1656592760000|2022-06-30 12:39:20||543.8||544||544||543.8|0
1656592770000|2022-06-30 12:39:30|544.2|543.8|544.2|543.8|544.2|544|544|543.6|2524
1656592780000|2022-06-30 12:39:40|544|543.6|543.8|543.4|544|543.8|543.8|543.4|0
1656592790000|2022-06-30 12:39:50|543.6|543.2|543.8|543.4|543.8|543.4|543.6|543.2|0
1656592800000|2022-06-30 12:40:00|543.6|543.2|543.8|543.4|543.8|543.4|543.6|543.2|0
1656592820000|2022-06-30 12:40:20|543.6|543.2|543.6|543.2|543.8|543.4|543.6|543.2|3
1656592830000|2022-06-30 12:40:30|543.8|543.4|543.6|543.2|543.8|543.4|543.6|543.2|0
1656592860000|2022-06-30 12:41:00|543.4|543|543.2|542.8|543.6|543|543.2|542.8|5742
1656592870000|2022-06-30 12:41:10|543.4|543|543.4|543|543.4|543.2|543.4|543|3508
1656592880000|2022-06-30 12:41:20|543.6|543.2|543.4|543|543.6|543.2|543.4|543|0
1656592890000|2022-06-30 12:41:30|543.6|543.4|543.4|543.2|543.6|543.4|543.4|543|4000
1656592900000|2022-06-30 12:41:40|543.6|543|543.6|543.4|543.6|543.4|543.6|543|750
1656592910000|2022-06-30 12:41:50||543.2||543.2||543.2||543|0
1656592920000|2022-06-30 12:42:00||543||543.2||543.2||543|0
1656592930000|2022-06-30 12:42:10|543.8|543.4|544|543.6|544|543.6|543.8|543.4|1815
1656592950000|2022-06-30 12:42:30|543.8|543.4|543.8|543.4|544|543.6|543.8|543.4|0
1656592960000|2022-06-30 12:42:40|544|543.6|544|543.4|544|543.6|543.6|543.2|0
1656592970000|2022-06-30 12:42:50||543.6||543.8||543.8||543.6|600
1656592980000|2022-06-30 12:43:00||543.6||543.6||543.6||543.6|1254
1656593050000|2022-06-30 12:44:10||543.8||543.8||543.8||543.8|0
1656593070000|2022-06-30 12:44:30|544.2|544|544.2|544|544.2|544|544.2|544|11568
1656593080000|2022-06-30 12:44:40|544.4||544.4||544.4||544.2||3198
1656593100000|2022-06-30 12:45:00||544.2||544||544.2||544|0
1656593110000|2022-06-30 12:45:10||544.2||544.2||544.2||544|2634
1656593120000|2022-06-30 12:45:20|544.6||544.6||544.6||544.6||6984
1656593130000|2022-06-30 12:45:30|544.8|544.4|544.8|544.4|544.8|544.4|544.8|544.4|0
1656593170000|2022-06-30 12:46:10|544.6||544.6||544.8||544.6||0
1656593180000|2022-06-30 12:46:20|544.8||544.8||544.8||544.8||0
1656593190000|2022-06-30 12:46:30|545|544.6|544.8|544.6|545|544.8|544.8|544.6|3086
1656593200000|2022-06-30 12:46:40|544.6|544.4|544.8|544.4|544.8|544.4|544.6|544.4|6941
1656593210000|2022-06-30 12:46:50|544.6|544.6|544.6|544.2|544.6|544.6|544.6|544.2|8698
1656593220000|2022-06-30 12:47:00|544.4|544.4|544.4|544|544.6|544.4|544.4|544|4020
1656593270000|2022-06-30 12:47:50|544.2|543.8|543.8|543.4|544.2|543.8|543.8|543.4|7607
1656593280000|2022-06-30 12:48:00|544|543.6|543.8|543.4|544|543.8|543.8|543.4|9223
1656593290000|2022-06-30 12:48:10|544|543.6|543.8|543.4|544|543.6|543.6|543.2|1550
1656593320000|2022-06-30 12:48:40||543.6||543.4||543.6||543.4|0
1656593330000|2022-06-30 12:48:50|543.6|543.2|543.6|543.2|543.6|543.2|543.6|543.2|0
1656593340000|2022-06-30 12:49:00|543.8|543.4|543.6|543.2|543.8|543.4|543.4|543|0
1656593350000|2022-06-30 12:49:10|543.8|543.4|543.4|543|543.8|543.4|543.2|542.8|613
1656593360000|2022-06-30 12:49:20|543.6|543.2|543.4|543.2|543.8|543.4|543.4|543.2|4845
1656593370000|2022-06-30 12:49:30|||||||||300
1656593400000|2022-06-30 12:50:00|543.6|543.4|543.6|543.2|543.8|543.4|543.4|543.2|5108
1656593410000|2022-06-30 12:50:10|543.4||543.4||543.4||543.4||0
1656593420000|2022-06-30 12:50:20|543.6|543.4|543.6|543.2|543.8|543.4|543.6|543.2|1522
1656593450000|2022-06-30 12:50:50|543.8|543.4|543.6|543.2|543.8|543.6|543.6|543.2|0
1656593460000|2022-06-30 12:51:00|543.8|543.4|543.8|543.4|543.8|543.6|543.8|543.4|0
1656593470000|2022-06-30 12:51:10|543.6|543.2|543.8|543.4|543.8|543.4|543.6|543.2|3995
1656593480000|2022-06-30 12:51:20|543.6|543.2|543.6|543.2|543.8|543.2|543.4|543.2|3000
1656593500000|2022-06-30 12:51:40|543.4||543.4||543.4||543.4||0
1656593510000|2022-06-30 12:51:50|543.2|543|543.2|542.8|543.2|543|543.2|542.8|3
1656593520000|2022-06-30 12:52:00|543.4|543|543.2|543|543.4|543|543.2|543|0
1656593530000|2022-06-30 12:52:10|543.4|542.8|543.4|543.2|543.4|543.2|543.4|542.8|629
1656593540000|2022-06-30 12:52:20||543||543.2||543.2||543|56
1656593550000|2022-06-30 12:52:30||543||543||543||543|0
1656593570000|2022-06-30 12:52:50|543.2|542.8|543.2|543|543.4|543|543.2|542.8|318
1656593580000|2022-06-30 12:53:00|543.4|542.8|543.4|543|543.4|543|543.2|542.8|3899
1656593590000|2022-06-30 12:53:10||543.2||543||543.2||543|718
1656593600000|2022-06-30 12:53:20||543.2||543.2||543.2||543|300
1656593610000|2022-06-30 12:53:30||543||543.2||543.2||543|0
1656593620000|2022-06-30 12:53:40|543.2|543|543.2|543|543.4|543|543.2|542.8|0
1656593630000|2022-06-30 12:53:50|543.4|543.2|543.2|542.8|543.4|543.2|543.2|542.8|250
1656593640000|2022-06-30 12:54:00|543.4|543|543.4|543|543.4|543|543.4|543|0
1656593650000|2022-06-30 12:54:10|543.2|543.2|543.4|543|543.4|543.2|543.2|543|1329
1656593660000|2022-06-30 12:54:20|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.8|7050
1656593690000|2022-06-30 12:54:50|543.4|543|543.2|542.8|543.4|543|543.2|542.8|400
1656593700000|2022-06-30 12:55:00|543|542.6|543.2|542.8|543.2|542.8|543|542.6|287
1656593710000|2022-06-30 12:55:10|543.4|543|543.2|542.8|543.4|543|543|542.6|1393
1656593720000|2022-06-30 12:55:20|543.4|543|543.2|542.8|543.4|543|543.2|542.8|0
1656593730000|2022-06-30 12:55:30|543|543|543.2|542.8|543.2|543|543|542.8|0
1656593740000|2022-06-30 12:55:40|543|542.6|543.2|542.8|543.2|542.8|543|542.6|0
1656593750000|2022-06-30 12:55:50|543|542.6|543|542.6|543|542.6|543|542.6|3659
1656593800000|2022-06-30 12:56:40|542.8|542.8|543|542.6|543|542.8|542.8|542.6|1500
1656593810000|2022-06-30 12:56:50|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.8|4873
1656593820000|2022-06-30 12:57:00|543||543||543||543||0
1656593840000|2022-06-30 12:57:20|542.8|542.6|542.6|542.2|543|542.6|542.6|542.2|4964
1656593850000|2022-06-30 12:57:30|542.4|542.4|542.4|542.2|542.6|542.4|542.4|542.2|6765
1656593860000|2022-06-30 12:57:40|542.2|542|542.4|542|542.4|542|542.2|542|1
1656593870000|2022-06-30 12:57:50|542.2||542.4||542.4||542.2||0
1656593880000|2022-06-30 12:58:00||542.2||542||542.2||542|6765
1656593890000|2022-06-30 12:58:10||542.2||542||542.2||542|920
1656593900000|2022-06-30 12:58:20||542.2||542.2||542.2||542.2|0
1656593930000|2022-06-30 12:58:50|542.6|542|542.2|542|542.6|542|542.2|542|2437
1656593940000|2022-06-30 12:59:00|542.4|542.2|542.4|542|542.4|542.2|542.4|542|0
1656593960000|2022-06-30 12:59:20|542.2||542.4||542.4||542.2||0
1656593970000|2022-06-30 12:59:30||542.2||542||542.2||542|1000
1656593980000|2022-06-30 12:59:40|542.2|541.8|542|541.6|542.2|541.8|542|541.6|1008
1656594000000|2022-06-30 13:00:00|541.8|541.4|542|541.6|542|541.6|541.8|541.4|0
1656594010000|2022-06-30 13:00:10|541.8|541.4|541.8|541.4|542|541.6|541.8|541.4|0
1656594020000|2022-06-30 13:00:20|541.6||541.8||541.8||541.6||0
1656594030000|2022-06-30 13:00:30|541.6||541.8||541.8||541.6||0
1656594040000|2022-06-30 13:00:40|541.6||541.8||541.8||541.6||0
1656594060000|2022-06-30 13:01:00|541.6|541.2|541.8|541.4|541.8|541.6|541.6|541.2|21204
1656594070000|2022-06-30 13:01:10|541.6|541.2|541.6|541.2|541.6|541.2|541.6|541.2|13324
1656594080000|2022-06-30 13:01:20|541.8|541.4|541.8|541.4|541.8|541.6|541.8|541.4|701
1656594090000|2022-06-30 13:01:30|541.6|541.2|541.8|541.4|541.8|541.4|541.6|541.2|0
1656594100000|2022-06-30 13:01:40|541.6|541.2|541.6|541.2|541.6|541.2|541.6|541.2|0
1656594110000|2022-06-30 13:01:50|541.4|541|541.6|541.2|541.8|541.6|541.2|541|14473
1656594120000|2022-06-30 13:02:00|541.8|541.4|541.6|541.2|541.8|541.4|541.4|541|0
1656594130000|2022-06-30 13:02:10|541.4|541|541.6|541.2|541.6|541.4|541.4|541|4025
1656594140000|2022-06-30 13:02:20|541.8|541.4|541.6|541.4|541.8|541.4|541.6|541.2|8500
1656594160000|2022-06-30 13:02:40|541.8|541.2|541.6|541.4|541.8|541.6|541.6|541.2|3249
1656594170000|2022-06-30 13:02:50|541.8||541.6||541.8||541.6||0
1656594180000|2022-06-30 13:03:00|541.8|541.2|541.6|541.2|541.8|541.2|541.6|541.2|1100
1656594190000|2022-06-30 13:03:10|541.2|541|541.6|541.2|541.6|541.2|541.2|540.8|13521
1656594200000|2022-06-30 13:03:20||541.4||541.4||541.4||541.2|0
1656594210000|2022-06-30 13:03:30|541.8|541.2|541.8|541.4|541.8|541.4|541.8|541.2|0
1656594240000|2022-06-30 13:04:00|542|541.6|542.4|542|542.4|542|542|541.4|14203
1656594250000|2022-06-30 13:04:10|542.2|541.8|542.2|541.8|542.2|542|542.2|541.8|0
1656594280000|2022-06-30 13:04:40|542|541.6|542.2|541.8|542.2|541.8|542|541.6|0
1656594300000|2022-06-30 13:05:00|542|541.6|542|541.6|542|541.6|541.8|541.4|0
1656594320000|2022-06-30 13:05:20|542.2|541.8|542|541.6|542.2|541.8|542|541.6|0
1656594330000|2022-06-30 13:05:30|542.2|541.8|542.4|542|542.4|542|542.2|541.8|0
1656594350000|2022-06-30 13:05:50|542.2||542.2||542.2||542.2||0
1656594360000|2022-06-30 13:06:00|542.4||542.4||542.4||542.4||867
1656594410000|2022-06-30 13:06:50||542.2||542.2||542.2||542.2|0
1656594440000|2022-06-30 13:07:20|542.6|542.4|542.8|542.4|542.8|542.4|542.6|542.4|5363
1656594450000|2022-06-30 13:07:30|542.6||542.6||542.6||542.6||0
1656594480000|2022-06-30 13:08:00|542.8|542.6|543|542.6|543|542.6|542.8|542.6|803
1656594490000|2022-06-30 13:08:10|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.8|6098
1656594510000|2022-06-30 13:08:30|543|542.6|543|542.6|543|542.6|542.8|542.6|2323
1656594520000|2022-06-30 13:08:40|542.8||543||543||542.8||0
1656594530000|2022-06-30 13:08:50|542.8|542.8|543|542.6|543|542.8|542.8|542.6|0
1656594540000|2022-06-30 13:09:00|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.6|0
1656594550000|2022-06-30 13:09:10|543.4|543|543.4|543|543.4|543|543.4|542.8|5752
1656594560000|2022-06-30 13:09:20|543.2|543.2|543|542.8|543.4|543.2|543|542.8|14439
1656594590000|2022-06-30 13:09:50||542.6||542.6||542.6||542.6|329
1656594600000|2022-06-30 13:10:00|542.8|542.4|542.8|542.4|543|542.4|542.6|542.4|2305
1656594610000|2022-06-30 13:10:10|542.6||542.6||542.6||542.6||0
1656594620000|2022-06-30 13:10:20||542.2||542.2||542.2||542.2|1582
1656594630000|2022-06-30 13:10:30|542.4|542|542.4|542|542.4|542.2|542.4|542|0
1656594640000|2022-06-30 13:10:40||542.2||542||542.2||542|0
1656594650000|2022-06-30 13:10:50|542.2|541.8|542.4|542|542.4|542|542.2|541.8|0
1656594660000|2022-06-30 13:11:00||542.2||542.2||542.2||542.2|0
1656594670000|2022-06-30 13:11:10||542||542||542||542|0
1656594720000|2022-06-30 13:12:00|542.2|542.2|542.2|542|542.2|542.2|542.2|542|0
1656594760000|2022-06-30 13:12:40||541.8||541.8||541.8||541.8|3
1656594820000|2022-06-30 13:13:40|542||542||542.2||542||21074
1656594840000|2022-06-30 13:14:00||541.6||541.6||541.6||541.6|302
1656594850000|2022-06-30 13:14:10|542.2|542|542|541.8|542.2|542|542|541.6|9499
1656594860000|2022-06-30 13:14:20|542.2|541.6|542.4|542|542.4|542|542.2|541.6|7669
1656594870000|2022-06-30 13:14:30|542.6|542.2|542.6|542.2|542.6|542.2|542.6|542.2|0
1656594910000|2022-06-30 13:15:10|542.4|542|542.4|542|542.6|542|542.2|541.8|1111
1656594930000|2022-06-30 13:15:30||542.2||542||542.2||542|0
1656594940000|2022-06-30 13:15:40||542.2||542||542.2||542|0
1656594950000|2022-06-30 13:15:50||542.2||542.2||542.2||542|0
1656594960000|2022-06-30 13:16:00||542||542||542||542|0
1656594980000|2022-06-30 13:16:20||542.2||542||542.2||542|0
1656595010000|2022-06-30 13:16:50||542.2||542.2||542.2||542.2|0
1656595020000|2022-06-30 13:17:00|542.6|542.4|542.6|542.2|542.6|542.4|542.6|542.2|10682
1656595030000|2022-06-30 13:17:10||542.4||542.2||542.4||542.2|0
1656595050000|2022-06-30 13:17:30|542.8|542.4|542.8|542.6|542.8|542.6|542.8|542.4|6507
1656595060000|2022-06-30 13:17:40||542.4||542.4||542.4||542.4|0
1656595070000|2022-06-30 13:17:50|542.6|542.2|542.6|542.2|542.8|542.4|542.6|542.2|0
1656595090000|2022-06-30 13:18:10||542.4||542.2||542.4||542.2|0
1656595100000|2022-06-30 13:18:20||542.4||542.4||542.4||542.2|0
1656595110000|2022-06-30 13:18:30||542.2||542.4||542.4||542.2|5000
1656595120000|2022-06-30 13:18:40|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|0
1656595130000|2022-06-30 13:18:50|542.4||542.4||542.6||542.4||0
1656595140000|2022-06-30 13:19:00|542.6||542.6||542.6||542.4||0
1656595170000|2022-06-30 13:19:30||542.4||542.4||542.4||542.4|0
1656595180000|2022-06-30 13:19:40||542.2||542.2||542.2||542.2|1319
1656595190000|2022-06-30 13:19:50||542.4||542.4||542.4||542.2|0
1656595250000|2022-06-30 13:20:50|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|1103
1656595260000|2022-06-30 13:21:00|542.4||542.4||542.4||542.4||0
1656595270000|2022-06-30 13:21:10|542.6||542.6||542.6||542.4||0
1656595300000|2022-06-30 13:21:40|542.4||542.4||542.4||542.4||0
1656595310000|2022-06-30 13:21:50|542.6|542|542.4|542|542.6|542|542.2|541.8|3011
1656595320000|2022-06-30 13:22:00|542.2|541.8|542|541.8|542.2|541.8|542|541.6|0
1656595330000|2022-06-30 13:22:10||541.6||541.6||541.6||541.6|0
1656595360000|2022-06-30 13:22:40|541.8|541.4|541.8|541.4|541.8|541.6|541.8|541.4|100
1656595370000|2022-06-30 13:22:50||541.6||541.6||541.6||541.4|0
1656595390000|2022-06-30 13:23:10|542|541.8|542|541.8|542|541.8|542|541.8|1488
1656595400000|2022-06-30 13:23:20|542.2||542.2||542.2||542||7033
1656595410000|2022-06-30 13:23:30||542||541.8||542||541.8|135
1656595430000|2022-06-30 13:23:50|542||542.2||542.2||542||0
1656595440000|2022-06-30 13:24:00|542||542.2||542.2||542||185
1656595480000|2022-06-30 13:24:40||542||541.8||542||541.8|360
1656595510000|2022-06-30 13:25:10||542||541.8||542||541.8|0
1656595520000|2022-06-30 13:25:20||542||542||542||541.8|0
1656595530000|2022-06-30 13:25:30|542.4|542.2|542.4|542.2|542.6|542.2|542.4|542|4765
1656595540000|2022-06-30 13:25:40|542.6||542.6||542.6||542.6||0
1656595550000|2022-06-30 13:25:50|542.4|542|542.8|542.6|542.8|542.6|542.2|542|31930
1656595560000|2022-06-30 13:26:00|543||543||543||543||0
1656595570000|2022-06-30 13:26:10||542.8||542.8||542.8||542.8|41
1656595630000|2022-06-30 13:27:10|||||||||3792
1656595640000|2022-06-30 13:27:20|542.8|542.6|543|542.6|543|542.6|542.8|542.6|6023
1656595650000|2022-06-30 13:27:30|||||||||500
1656595660000|2022-06-30 13:27:40||542.8||542.8||542.8||542.6|0
1656595670000|2022-06-30 13:27:50||542.6||542.6||542.8||542.6|0
1656595680000|2022-06-30 13:28:00|543.2|542.8|543|542.6|543.2|543|543|542.6|3713
1656595690000|2022-06-30 13:28:10|543.2|542.8|543|542.6|543.2|542.8|543|542.6|25
1656595700000|2022-06-30 13:28:20|543.2|542.8|543|542.6|543.2|542.8|543|542.6|2211
1656595710000|2022-06-30 13:28:30|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.8|0
1656595720000|2022-06-30 13:28:40|543|543|543.2|542.8|543.2|543|543|542.6|0
1656595730000|2022-06-30 13:28:50|543|542.6|543|542.8|543|542.8|543|542.6|0
1656595740000|2022-06-30 13:29:00|542.8|542.6|543|542.6|543|542.8|542.8|542.6|0
1656595750000|2022-06-30 13:29:10||542.8||542.8||542.8||542.6|0
1656595760000|2022-06-30 13:29:20||542.6||542.6||542.6||542.6|0
1656595770000|2022-06-30 13:29:30|542.8||543||543||542.8||368
1656595790000|2022-06-30 13:29:50|542.8|542.8|543.2|543|543.2|543|542.8|542.6|7720
1656595800000|2022-06-30 13:30:00|543|542.8|542.6|542.2|543|543|542.4|542.2|83778
1656595810000|2022-06-30 13:30:10|542.8|542.4|542.2|541.8|543|542.6|541.8|541.6|13946
1656595820000|2022-06-30 13:30:20|542.4|542|543|542.6|543|542.6|542.4|542|10742
1656595830000|2022-06-30 13:30:30|542.8|542.8|543.2|542.8|543.8|543.4|542.8|542.6|90688
1656595840000|2022-06-30 13:30:40|543.4|543|543.6|543.2|543.6|543.2|543|542.8|32758
1656595850000|2022-06-30 13:30:50|543.4||543.4||543.4||543.4||744
1656595860000|2022-06-30 13:31:00|543.6|543.4|543.8|543.6|543.8|543.6|543.6|543.4|7449
1656595870000|2022-06-30 13:31:10|544|543.8|543.2|542.8|544|543.8|543.2|542.8|27201
1656595880000|2022-06-30 13:31:20|543|542.6|542.4|542.2|543|542.6|542.4|542|2931
1656595890000|2022-06-30 13:31:30|542.2|542|542|541.6|542.2|542|542|541.6|7555
1656595900000|2022-06-30 13:31:40|541.8|541.8|542.2|541.8|542.2|542|541.8|541.6|13573
1656595910000|2022-06-30 13:31:50|542.4|542|542|541.6|542.6|542.2|541.6|541.4|6084
1656595920000|2022-06-30 13:32:00|542.2|541.8|541.4|541|542.2|541.8|541.4|541|6423
1656595930000|2022-06-30 13:32:10|541.6|541.2|541.4|541|541.8|541.4|541.2|540.8|2005
1656595940000|2022-06-30 13:32:20|541.2|540.8|541|540.8|541.4|541|541|540.6|0
1656595950000|2022-06-30 13:32:30|541.2|540.6|541|540.6|541.2|540.8|541|540.6|720
1656595960000|2022-06-30 13:32:40|540.8|540.4|540.8|540.4|541|540.6|540.8|540.4|0
1656595970000|2022-06-30 13:32:50|541|540.6|541|540.8|541.2|540.8|540.8|540.4|10963
1656595980000|2022-06-30 13:33:00|540.8|540.6|540.8|540.4|541|540.6|540.6|540.4|5344
1656595990000|2022-06-30 13:33:10|540.6|540.2|540.8|540.4|540.8|540.4|540.4|540.2|2978
1656596000000|2022-06-30 13:33:20|541|540.6|540.8|540.6|541|540.6|540.8|540.6|6140
1656596020000|2022-06-30 13:33:40|541|540.4|541|540.8|541|540.8|540.8|540.4|18799
1656596030000|2022-06-30 13:33:50|541.2|541|541.8|541.4|542.2|542|541|540.6|47869
1656596040000|2022-06-30 13:34:00|541.6|541.2|542.6|542.2|542.6|542.2|541.6|541.2|37556
1656596050000|2022-06-30 13:34:10|542.4|542|542.6|542.4|542.6|542.4|542.4|542|1710
1656596060000|2022-06-30 13:34:20|542.4|542.2|542|541.6|542.6|542.4|541.8|541.4|20213
1656596070000|2022-06-30 13:34:30|541.8|541.4|541.4|541|541.8|541.4|541.2|540.8|6114
1656596080000|2022-06-30 13:34:40|541.2|541.2|541.2|540.8|541.4|541.2|541.2|540.8|2743
1656596090000|2022-06-30 13:34:50|541|540.6|541|540.8|541.2|540.8|540.8|540.6|5714
1656596100000|2022-06-30 13:35:00|540.8|540.6|540.4|540|541|540.6|540.2|540|8029
1656596110000|2022-06-30 13:35:10|540.6|540.2|540.2|540|540.6|540.2|540|539.8|5044
1656596120000|2022-06-30 13:35:20|540.4|540.2|540.6|540.4|540.8|540.4|540.4|540.2|929
1656596130000|2022-06-30 13:35:30|540.8||540.6||540.8||540.6||918
1656596140000|2022-06-30 13:35:40|540.8||540.6||540.8||540.6||0
1656596150000|2022-06-30 13:35:50|540.4|540.2|540.4|540|540.4|540.2|540.2|539.8|3107
1656596160000|2022-06-30 13:36:00|540.2|539.8|539.6|539.2|540.4|540|539.4|539.2|18131
1656596170000|2022-06-30 13:36:10|539.4|539|539.4|539|539.4|539|539.2|538.8|1200
1656596180000|2022-06-30 13:36:20|539.2|538.8|538.6|538.2|539.4|539|538.6|538.2|17313
1656596190000|2022-06-30 13:36:30|538.8|538.6|538.8|538.4|538.8|538.6|538.8|538.4|14315
1656596200000|2022-06-30 13:36:40|539|538.6|538.8|538.4|539.2|538.8|538.8|538.2|1939
1656596210000|2022-06-30 13:36:50|539|538.6|539|538.6|539|538.6|538.8|538.6|0
1656596220000|2022-06-30 13:37:00|538.8|538.8|539|538.6|539|538.8|538.8|538.6|0
1656596230000|2022-06-30 13:37:10|538.8|538.4|538.8|538.4|539|538.4|538.6|538.4|74
1656596240000|2022-06-30 13:37:20|539|538.6|538.6|538.2|539.4|539|538.6|538.2|5721
1656596250000|2022-06-30 13:37:30|538.4|538|538.6|538.2|538.6|538.2|538.2|537.8|21834
1656596260000|2022-06-30 13:37:40|538.4|538|538.8|538.4|539|538.6|538.4|538|12047
1656596270000|2022-06-30 13:37:50|539||538.8||539||538.8||0
1656596280000|2022-06-30 13:38:00|539||538.8||539||538.8||1024
1656596300000|2022-06-30 13:38:20|538.6|538.2|538.8|538.4|538.8|538.4|538.4|538.2|1508
1656596320000|2022-06-30 13:38:40|538.6|538.2|538.6|538.2|538.8|538.2|538.4|538|295
1656596330000|2022-06-30 13:38:50|538.4|538|538|537.6|538.6|538.2|537.8|537.6|63854
1656596340000|2022-06-30 13:39:00||537.8||537.8||537.8||537.8|0
1656596350000|2022-06-30 13:39:10|537.8|537.6|537.8|537.4|538|537.6|537.6|537.2|4620
1656596360000|2022-06-30 13:39:20|537.6|537.2|537|536.6|537.6|537.2|537|536.4|13293
1656596370000|2022-06-30 13:39:30|537.2|536.8|537.2|536.8|537.2|536.8|537.2|536.6|1654
1656596380000|2022-06-30 13:39:40|537|536.6|537|536.4|537|536.8|537|536.4|288
1656596400000|2022-06-30 13:40:00|536.8|536.2|536.8|536.2|536.8|536.2|536.6|536|14980
1656596410000|2022-06-30 13:40:10|536.6|536|536.6|536|536.6|536.2|536.6|536|1055
1656596420000|2022-06-30 13:40:20|536.8|536.2|536.8|536.2|536.8|536.4|536.6|536.2|4506
1656596430000|2022-06-30 13:40:30||536.4||536.4||536.4||536.4|0
1656596470000|2022-06-30 13:41:10|536.6|536.2|536.6|536.2|536.8|536.4|536.6|536.2|5893
1656596480000|2022-06-30 13:41:20||536.4||536.4||536.4||536.2|250
1656596490000|2022-06-30 13:41:30|536.8|536.2|536.6|536.2|536.8|536.4|536.6|536.2|4410
1656596500000|2022-06-30 13:41:40|536.4||536.6||536.6||536.4||1579
1656596510000|2022-06-30 13:41:50|536.8|536.6|536.8|536.4|536.8|536.6|536.8|536.4|14418
1656596520000|2022-06-30 13:42:00|537|536.6|537.4|537|537.4|537|537|536.4|24609
1656596530000|2022-06-30 13:42:10|537.2|536.8|537.2|536.8|537.2|536.8|536.8|536.6|9534
1656596540000|2022-06-30 13:42:20|537.4|537.2|537.4|536.8|537.4|537.2|537.4|536.8|18363
1656596550000|2022-06-30 13:42:30||537||537||537||537|0
1656596570000|2022-06-30 13:42:50|537.6|537.2|537.6|537.2|537.6|537.4|537.4|537|2044
1656596580000|2022-06-30 13:43:00|537.4||537.6||537.6||537.4||0
1656596590000|2022-06-30 13:43:10|537.4||537.6||537.6||537.4||0
1656596600000|2022-06-30 13:43:20|537.2|537|537.6|537.2|537.6|537.2|537.2|537|10000
1656596610000|2022-06-30 13:43:30|537.8|537.4|538|537.6|538|537.6|537.8|537.4|10325
1656596640000|2022-06-30 13:44:00|538.2|537.8|538.2|537.8|538.2|537.8|538.2|537.8|2435
1656596650000|2022-06-30 13:44:10||538||538||538||538|0
1656596660000|2022-06-30 13:44:20|538.4|538.2|538.4|538|538.4|538.2|538.2|538|6707
1656596670000|2022-06-30 13:44:30|538.2|537.8|538|537.6|538.2|537.8|538|537.6|9071
1656596680000|2022-06-30 13:44:40||537.8||537.8||537.8||537.8|100
1656596690000|2022-06-30 13:44:50|537.8|537.6|537.8|537.4|538|537.8|537.6|537.2|478
1656596700000|2022-06-30 13:45:00|538|537.6|538.2|537.8|538.2|537.8|538|537.6|400
1656596710000|2022-06-30 13:45:10|538|537.6|538|537.6|538|537.6|537.8|537.6|13294
1656596730000|2022-06-30 13:45:30|537.8|537.8|537.8|537.4|537.8|537.8|537.6|537.2|19297
1656596740000|2022-06-30 13:45:40|537.6|537.2|537.6|537.2|537.8|537.4|537.4|537.2|0
1656596750000|2022-06-30 13:45:50|537.4|537|537|536.6|537.4|537.2|536.8|536.6|4110
1656596760000|2022-06-30 13:46:00|||||||||1232
1656596780000|2022-06-30 13:46:20|537.2|536.8|537|536.8|537.2|536.8|537|536.6|1001
1656596790000|2022-06-30 13:46:30|536.8|536.6|537|536.6|537|536.8|536.8|536.6|1823
1656596800000|2022-06-30 13:46:40|536.8|536.4|536.6|536|536.8|536.4|536.4|536|3648
1656596810000|2022-06-30 13:46:50|536.4|536.2|536.6|536.2|536.6|536.2|535.8|535.6|38943
1656596820000|2022-06-30 13:47:00|536.8|536.4|537.6|537.2|537.6|537.2|536.6|536.4|17893
1656596830000|2022-06-30 13:47:10|537.4|537|537|536.6|537.6|537.2|536.8|536.4|10689
1656596840000|2022-06-30 13:47:20|536.8|536.4|536.6|536.2|536.8|536.4|536.4|536.2|3991
1656596850000|2022-06-30 13:47:30|536.8|536|536.8|536.4|536.8|536.4|536|535.8|4912
1656596860000|2022-06-30 13:47:40|536.6|536.2|536.6|536.2|536.6|536.2|536.4|536.2|766
1656596870000|2022-06-30 13:47:50|537|536.4|536.6|536.2|537|536.6|536.4|536|1031
1656596880000|2022-06-30 13:48:00|536.4|536|536.4|536|536.6|536.2|536.2|535.8|18567
1656596890000|2022-06-30 13:48:10|536.6|536.2|536.2|535.8|536.6|536.2|536|535.8|6066
1656596900000|2022-06-30 13:48:20|536||536.2||536.2||536||4500
1656596910000|2022-06-30 13:48:30|536||536.2||536.2||536||2402
1656596920000|2022-06-30 13:48:40|||||||||767
1656596930000|2022-06-30 13:48:50|536|536|536|535.8|536.2|536|536|535.8|11200
1656596940000|2022-06-30 13:49:00|536.2||536||536.2||536||1774
1656596950000|2022-06-30 13:49:10|536.2||536.2||536.2||536.2||4203
1656596960000|2022-06-30 13:49:20|536.4|536|536.8|536.4|536.8|536.4|536.4|536|21245
1656596970000|2022-06-30 13:49:30|536.6|536.2|536.2|535.8|536.8|536.2|536|535.8|22836
1656596980000|2022-06-30 13:49:40|536|536|536.4|536|536.4|536|536|535.8|991
1656597000000|2022-06-30 13:50:00|536.2|535.8|536.4|536|536.6|536.2|536|535.8|6546
1656597010000|2022-06-30 13:50:10|536.2|535.8|536.2|535.8|536.4|535.8|536|535.8|80
1656597020000|2022-06-30 13:50:20|536|535.6|535.6|535.2|536|535.8|535.4|535.2|59988
1656597030000|2022-06-30 13:50:30|535.4|535.4|535.8|535.4|535.8|535.6|535.4|535.2|17768
1656597040000|2022-06-30 13:50:40|535.6|535.2|535.6|535.2|535.6|535.4|535.2|535|26041
1656597050000|2022-06-30 13:50:50|535.4|535|535.6|535.2|535.6|535.2|535.2|535|22515
1656597060000|2022-06-30 13:51:00|535.4|535|535.4|535.2|535.4|535.2|535.4|535|5440
1656597070000|2022-06-30 13:51:10|535.6|535|535.6|535.2|535.6|535.4|535.4|535|15571
1656597080000|2022-06-30 13:51:20|535.8|535.4|535.8|535.4|536|535.6|535.6|535.2|15621
1656597100000|2022-06-30 13:51:40|535.6|535.2|535.8|535.4|535.8|535.4|535.6|535.2|466
1656597110000|2022-06-30 13:51:50|535.6|535.2|535.2|535|535.6|535.2|535.2|535|39396
1656597120000|2022-06-30 13:52:00|535.4||535.2||535.4||535.2||61112
1656597130000|2022-06-30 13:52:10|||||||||35
1656597140000|2022-06-30 13:52:20|535|534.8|535.2|534.8|535.2|535|535|534.8|6602
1656597150000|2022-06-30 13:52:30|535|534.6|535|534.6|535.2|534.8|534.8|534.6|8685
1656597160000|2022-06-30 13:52:40|535.2|534.8|535.2|534.8|535.2|534.8|535|534.8|0
1656597170000|2022-06-30 13:52:50|535|534.6|535|534.6|535|534.6|535|534.6|0
1656597180000|2022-06-30 13:53:00|534.8|534.4|534.6|534.4|534.8|534.6|534.2|534|114623
1656597190000|2022-06-30 13:53:10|534.4|534.2|534.4|534|534.6|534.2|534.2|534|6891
1656597210000|2022-06-30 13:53:30|534.2|534.2|534.6|534.2|534.6|534.2|534.2|533.8|41878
1656597220000|2022-06-30 13:53:40|534.4||534.4||534.4||534.4||6680
1656597230000|2022-06-30 13:53:50|534.2|534|534.4|534|534.4|534.2|534.2|534|5361
1656597240000|2022-06-30 13:54:00|||||||||1500
1656597260000|2022-06-30 13:54:20|534.2|534.2|534.4|534|534.4|534.2|534.2|534|375
1656597270000|2022-06-30 13:54:30|534.6|534.2|534.4|534.2|534.6|534.2|534.4|534.2|5552
1656597280000|2022-06-30 13:54:40|||||||||100
1656597290000|2022-06-30 13:54:50|534.2|534|534.4|534|534.4|534|534.2|534|690
1656597300000|2022-06-30 13:55:00|534.6|534.2|534.4|534.2|534.6|534.2|534.4|534.2|4451
1656597310000|2022-06-30 13:55:10|534.6|534|534.4|534|534.6|534|534.2|534|1017
1656597320000|2022-06-30 13:55:20|534.2|534.2|534.4|534|534.6|534.2|534.2|534|38322
1656597350000|2022-06-30 13:55:50||534.2||534||534.2||534|323
1656597360000|2022-06-30 13:56:00|534.2||534.2||534.2||534.2||3154
1656597370000|2022-06-30 13:56:10|||||||||1121
1656597380000|2022-06-30 13:56:20|534|533.8|534.4|534|534.4|534|534|533.8|4740
1656597390000|2022-06-30 13:56:30|534.6|534.2|534.6|534.4|534.6|534.4|534.4|534.2|7382
1656597400000|2022-06-30 13:56:40|534.8|534.6|534.2|534|534.8|534.6|534.2|534|55268
1656597410000|2022-06-30 13:56:50|534.4|534.2|534.2|534|534.6|534.4|534.2|534|18793
1656597420000|2022-06-30 13:57:00|534.4|533.8|534.6|534.2|534.6|534.2|534.2|533.8|13556
1656597430000|2022-06-30 13:57:10|534.4|534|534.4|534|534.6|534.2|534.4|534|45
1656597440000|2022-06-30 13:57:20|534.6|534.2|534.6|534.4|534.6|534.4|534.6|534.2|2907
1656597450000|2022-06-30 13:57:30|534.8|534.6|534.8|534.6|535.2|534.8|534.8|534.6|8177
1656597470000|2022-06-30 13:57:50|535|534.8|535|534.8|535|534.8|534.8|534.8|0
1656597480000|2022-06-30 13:58:00||534.6||534.8||534.8||534.6|0
1656597500000|2022-06-30 13:58:20|535.2|535|535.4|535|535.4|535|535|534.8|5076
1656597510000|2022-06-30 13:58:30|535.2|534.8|535.4|535|535.4|535|535|534.8|0
1656597520000|2022-06-30 13:58:40|535.2|534.8|536|535.6|536|535.6|535|534.8|13654
1656597530000|2022-06-30 13:58:50|535.8|535.4|536|535.6|536|535.6|535.8|535.4|0
1656597540000|2022-06-30 13:59:00|535.8|535.8|536|535.8|536|535.8|535.8|535.8|0
1656597550000|2022-06-30 13:59:10|535.8|535.6|535.8|535.4|536|535.6|535.6|535.4|8049
1656597560000|2022-06-30 13:59:20|||||||||1000
1656597570000|2022-06-30 13:59:30|535.6|535.2|535.6|535.4|535.8|535.4|535.2|535|52680
1656597580000|2022-06-30 13:59:40|535.8|535.2|535.4|535.2|535.8|535.4|535.4|535.2|6913
1656597600000|2022-06-30 14:00:00|535.6||535.4||535.6||535.4||3432
1656597610000|2022-06-30 14:00:10|535.2|535|535.4|535.2|535.4|535.2|535.2|534.8|28179
1656597620000|2022-06-30 14:00:20|535.6|535.4|535.4|535.2|535.6|535.4|535.4|535.2|640
1656597630000|2022-06-30 14:00:30|535.6|535.4|535.8|535.4|535.8|535.6|535.6|535.2|4615
1656597650000|2022-06-30 14:00:50|536|535.6|536.4|536|536.4|536|536|535.4|10684
1656597660000|2022-06-30 14:01:00|536.2||536.2||536.2||536.2||0
1656597670000|2022-06-30 14:01:10|536.4|536.2|536.4|536.2|536.4|536.2|536.4|536.2|743
1656597680000|2022-06-30 14:01:20|536.6|536.4|536.6|536.4|536.6|536.4|536.6|536.4|3531
1656597700000|2022-06-30 14:01:40|536.4|536.2|536.4|536.2|536.4|536.4|536.4|536.2|3541
1656597710000|2022-06-30 14:01:50|536.2|536|536|535.8|536.4|536.2|536|535.8|12534
1656597720000|2022-06-30 14:02:00|536.2|535.6|535.8|535.4|536.2|535.6|535.6|535.4|53805
1656597730000|2022-06-30 14:02:10|535.6|535.2|535.2|534.8|535.6|535.2|535.2|534.8|17005
1656597740000|2022-06-30 14:02:20|535|535|535.4|535|535.4|535.2|535|535|12580
1656597750000|2022-06-30 14:02:30|535.2|534.8|535.4|535|535.4|535|535|534.8|8606
1656597760000|2022-06-30 14:02:40|535.6|535.2|535.6|535.2|535.8|535.4|535.4|535|994
1656597770000|2022-06-30 14:02:50|535.8|535.4|535.8|535.4|535.8|535.4|535.6|535.4|24694
1656597780000|2022-06-30 14:03:00|535.6|535.2|535.6|535.2|535.8|535.4|535.4|535.2|22154
1656597790000|2022-06-30 14:03:10|535.4|535|535.8|535.4|535.8|535.4|535.2|535|14107
1656597800000|2022-06-30 14:03:20|536|535.6|536.2|535.8|536.2|535.8|536|535.4|7429
1656597810000|2022-06-30 14:03:30|536|535.6|536|535.6|536|535.8|535.8|535.6|3337
1656597820000|2022-06-30 14:03:40||535.8||535.6||535.8||535.6|11110
1656597830000|2022-06-30 14:03:50|535.8|535.8|535.8|535.6|536|535.8|535.8|535.6|7685
1656597840000|2022-06-30 14:04:00|536|535.8|535.8|535.6|536|535.8|535.8|535.6|6474
1656597850000|2022-06-30 14:04:10|536|535.8|536.4|536|536.4|536.2|536|535.8|2763
1656597860000|2022-06-30 14:04:20|536.2|536.2|536.2|536|536.4|536.2|536|535.8|12733
1656597870000|2022-06-30 14:04:30|536.4|536.2|536.8|536.6|537|536.6|536.4|536|1463
1656597890000|2022-06-30 14:04:50|536.6|536.4|535.8|535.4|536.6|536.4|535.6|535.4|67511
1656597900000|2022-06-30 14:05:00|535.6|535.6|535.8|535.6|535.8|535.6|535.6|535.4|1608
1656597910000|2022-06-30 14:05:10|535.6|535.4|535.4|535.2|536|535.6|535.4|535.2|50910
1656597920000|2022-06-30 14:05:20|535.6|535|535.2|534.8|535.6|535|535.2|534.8|1888
1656597930000|2022-06-30 14:05:30|535|534.6|534.8|534.4|535|534.8|534.8|534.4|0
1656597940000|2022-06-30 14:05:40|535|534.6|535|534.6|535|534.6|535|534.4|2925
1656597950000|2022-06-30 14:05:50|534.8|534.4|535|534.8|535|534.8|534.6|534.4|6055
1656597970000|2022-06-30 14:06:10|534.8|534.4|535|534.8|535|534.8|534.8|534.4|3071
1656597980000|2022-06-30 14:06:20|535.2|535|535.2|534.8|535.2|535|535.2|534.8|2061
1656597990000|2022-06-30 14:06:30|535||535.2||535.2||535||0
1656598010000|2022-06-30 14:06:50||535||535||535||535|0
1656598020000|2022-06-30 14:07:00|535|534.8|535|534.8|535|534.8|535|534.8|500
1656598030000|2022-06-30 14:07:10|534.8|534.6|535|534.8|535|534.8|534.8|534.6|1531
1656598040000|2022-06-30 14:07:20|||||||||930
1656598050000|2022-06-30 14:07:30|534.8|534.6|535|534.6|535|534.6|534.8|534.6|504
1656598070000|2022-06-30 14:07:50|534.8||534.8||534.8||534.8||3358
1656598080000|2022-06-30 14:08:00|535|534.4|533.8|533.4|535|534.4|533.8|533.4|61927
1656598090000|2022-06-30 14:08:10|534|533.6|534|533.8|534.2|533.8|534|533.6|2427
1656598100000|2022-06-30 14:08:20|534.2|534|534|533.6|534.2|534|534|533.6|24999
1656598110000|2022-06-30 14:08:30|534.2|533.8|534.2|533.8|534.4|534.2|533.8|533.6|58738
1656598120000|2022-06-30 14:08:40|534.4|534|534.4|534|534.4|534|534.4|533.8|400
1656598130000|2022-06-30 14:08:50|||||||||200
1656598140000|2022-06-30 14:09:00|534.2|533.8|534.4|534|534.4|534|534.2|533.8|100
1656598150000|2022-06-30 14:09:10|534.2|534.2|534.4|534|534.4|534.2|534.2|534|9092
1656598160000|2022-06-30 14:09:20|534.2|533.8|534.2|534|534.2|534|534|533.8|2600
1656598170000|2022-06-30 14:09:30|534|533.6|534|533.6|534|533.6|534|533.6|1800
1656598180000|2022-06-30 14:09:40|534.2|533.8|534.4|534|534.4|534|534.2|533.8|2476
1656598200000|2022-06-30 14:10:00|||||||||100
1656598230000|2022-06-30 14:10:30|534.8|534.6|534.8|534.4|534.8|534.6|534.4|534.2|5868
1656598240000|2022-06-30 14:10:40|534.6|534.2|534|533.6|534.6|534.2|534|533.6|16007
1656598250000|2022-06-30 14:10:50|533.8|533.4|533.8|533.4|534|533.6|533.8|533.4|0
1656598260000|2022-06-30 14:11:00|534|533.6|534|533.6|534|533.6|534|533.6|2197
1656598280000|2022-06-30 14:11:20|||||||||250
1656598490000|2022-06-30 14:14:50|535.8|535.4|535.8|535.4|535.8|535.6|535.8|535.4|2270
1656598500000|2022-06-30 14:15:00|535.6|535.2|535.6|535.2|535.8|535.4|535.2|535|18501
1656598520000|2022-06-30 14:15:20|535.4|535|535.2|534.8|535.4|535.2|535.2|534.6|3492
1656598540000|2022-06-30 14:15:40|535.4|535|535.2|535|535.4|535|535.2|535|701
1656598560000|2022-06-30 14:16:00|535|534.8|535|534.6|535|534.8|534.8|534.6|13678
1656598570000|2022-06-30 14:16:10|535.2|534.8|535|534.6|535.2|534.8|534.8|534.4|19315
1656598580000|2022-06-30 14:16:20|535.2|534.8|535|534.8|535.4|535|535|534.6|5437
1656598590000|2022-06-30 14:16:30|535.2||535.2||535.2||535||0
1656598600000|2022-06-30 14:16:40|535.4|535|535.2|534.8|535.4|535|535.2|534.8|6408
1656598620000|2022-06-30 14:17:00|535.4|535|535.4|535|535.4|535|535.4|535|1059
1656598630000|2022-06-30 14:17:10|535.2|535.2|535.4|535|535.4|535.2|535.2|535|5425
1656598640000|2022-06-30 14:17:20|535.6|535.2|536|535.6|536|535.6|535.6|535.2|3943
1656598650000|2022-06-30 14:17:30||535.8||535.6||535.8||535.6|0
1656598660000|2022-06-30 14:17:40|535.8|535.4|535.8|535.4|535.8|535.4|535.8|535.4|1203
1656598670000|2022-06-30 14:17:50|535.6||535.6||535.6||535.6||1371
1656598680000|2022-06-30 14:18:00|535.8|535.6|536|535.8|536|535.8|535.8|535.6|5777
1656598690000|2022-06-30 14:18:10|536.2|535.6|536.4|536.2|536.4|536.2|536|535.6|1500
1656598700000|2022-06-30 14:18:20|536.6||536.4||536.6||536.4||1521
1656598710000|2022-06-30 14:18:30||536||536||536||536|1648
1656598720000|2022-06-30 14:18:40|536.6|536.2|536.6|536.2|536.6|536.4|536.4|536|1108
1656598730000|2022-06-30 14:18:50||536.4||536.4||536.4||536.4|0
1656598740000|2022-06-30 14:19:00|536.4|536.2|536.2|535.8|536.6|536.2|536.2|535.8|2513
1656598750000|2022-06-30 14:19:10|536|535.6|536|535.6|536|535.8|535.8|535.4|1226
1656598760000|2022-06-30 14:19:20|536.2|535.8|536.2|536|536.4|536|536.2|535.8|5361
1656598770000|2022-06-30 14:19:30|536.4||536.2||536.4||536.2||2941
1656598780000|2022-06-30 14:19:40|536.4|536.2|536|535.6|536.6|536.2|535.4|535.2|103918
1656598790000|2022-06-30 14:19:50|535.8|535.8|535.8|535.4|536|535.8|535.6|535.4|5878
1656598800000|2022-06-30 14:20:00|535.6|535.2|535.2|535|535.8|535.2|535|534.8|63214
1656598810000|2022-06-30 14:20:10|535|534.8|535|534.6|535|535|535|534.6|8906
1656598820000|2022-06-30 14:20:20|535.2|534.8|535|534.6|535.2|534.8|534.8|534.4|3786
1656598830000|2022-06-30 14:20:30|534.8|534.4|534.8|534.4|534.8|534.6|534.8|534.4|9992
1656598840000|2022-06-30 14:20:40|534.6|534.2|535|534.6|535|534.8|534.6|534.2|3611
1656598850000|2022-06-30 14:20:50|535.2|534.8|535.2|534.8|535.2|534.8|535|534.6|1218
1656598860000|2022-06-30 14:21:00|535.4|535|535.4|535|535.6|535.2|535.2|534.8|21542
1656598870000|2022-06-30 14:21:10|535.6|535.2|535|534.6|535.6|535.2|534.8|534.6|17255
1656598880000|2022-06-30 14:21:20|535.2|534.8|534.6|534.2|535.2|534.8|534.6|534.2|27442
1656598890000|2022-06-30 14:21:30|534.8|534.4|534.6|534.2|534.8|534.4|534.4|534.2|3521
1656598900000|2022-06-30 14:21:40|534.8|534.4|534.6|534.2|534.8|534.4|534.6|534.2|0
1656598910000|2022-06-30 14:21:50|534.4|534|534.2|533.8|534.4|534|533.8|533.6|23502
1656598920000|2022-06-30 14:22:00|534|534|534.4|534|534.4|534|534|534|800
1656598930000|2022-06-30 14:22:10|534.6|534.2|534.6|534.2|534.6|534.4|534.6|534.2|4140
1656598940000|2022-06-30 14:22:20|534.4|534.4|534.6|534.2|534.6|534.4|534.4|534|3200
1656598950000|2022-06-30 14:22:30|534.4|534|534.6|534.2|534.6|534.4|534.4|534|2882
1656598960000|2022-06-30 14:22:40|534.4|534.4|534.6|534.2|534.8|534.6|534.4|534.2|12931
1656598970000|2022-06-30 14:22:50|534.4|534|534.6|534.2|534.6|534.2|534.2|534|4509
1656598980000|2022-06-30 14:23:00|534.4|534|534.2|533.8|534.6|534|534.2|533.8|3201
1656598990000|2022-06-30 14:23:10|534|533.6|534.2|533.8|534.2|533.8|533.8|533.6|6254
1656599000000|2022-06-30 14:23:20|534|533.6|534.2|533.8|534.2|533.8|534|533.6|520
1656599010000|2022-06-30 14:23:30|534|533.6|534.4|534|534.4|534|534|533.6|4308
1656599020000|2022-06-30 14:23:40|534.6|534.2|534.8|534.4|534.8|534.4|534.4|534.2|12015
1656599030000|2022-06-30 14:23:50|534.6|534.2|534.2|533.8|534.6|534.2|534.2|533.8|16916
1656599040000|2022-06-30 14:24:00|534.4|534|534.4|534|534.4|534|534.2|533.8|999
1656599050000|2022-06-30 14:24:10|534.2|533.8|534.2|533.8|534.2|533.8|534.2|533.8|0
1656599060000|2022-06-30 14:24:20|534.4|534|534|533.6|534.4|534|534|533.6|0
1656599070000|2022-06-30 14:24:30|534.2|533.8|534.4|534|534.6|534.2|534.2|533.8|1135
1656599080000|2022-06-30 14:24:40||534.2||534||534.2||534|0
1656599090000|2022-06-30 14:24:50|534.6|534.2|534.4|534|534.8|534.4|534.4|534|4340
1656599100000|2022-06-30 14:25:00|534.6|534.2|534.6|534.2|534.6|534.2|534.4|534|5292
1656599110000|2022-06-30 14:25:10|534.8|534.4|534.6|534.2|534.8|534.4|534.4|534|2536
1656599120000|2022-06-30 14:25:20|534.8|534.4|534.8|534.4|534.8|534.4|534.6|534.2|2500
1656599130000|2022-06-30 14:25:30|535|534.6|535|534.6|535|534.8|535|534.4|10947
1656599150000|2022-06-30 14:25:50|534.8|534.4|534.8|534.4|534.8|534.6|534.8|534.4|6361
1656599160000|2022-06-30 14:26:00|535|534.6|535|534.6|535|534.8|535|534.6|7811
1656599170000|2022-06-30 14:26:10|535.2|534.8|535.2|534.8|535.2|535|535|534.8|3788
1656599180000|2022-06-30 14:26:20||535||535||535||535|451
1656599190000|2022-06-30 14:26:30|535|534.8|535|534.6|535.2|535|535|534.6|2592
1656599200000|2022-06-30 14:26:40|534.8|534.4|535|534.6|535|534.6|534.8|534.4|1079
1656599210000|2022-06-30 14:26:50|534.8|534.4|534.6|534.2|534.8|534.4|534.6|534.2|4434
1656599220000|2022-06-30 14:27:00|534.4|534|534.6|534.2|534.6|534.4|534.4|534|5898
1656599230000|2022-06-30 14:27:10|534.4|534|534.4|534|534.6|534.2|534.2|534|6467
1656599240000|2022-06-30 14:27:20|534.6|534.2|534.4|534|534.6|534.2|534.4|534|11239
1656599250000|2022-06-30 14:27:30|534.2|534.2|534.4|534|534.4|534.2|534.2|534|300
1656599260000|2022-06-30 14:27:40|534.2|533.8|534|533.8|534.2|533.8|534|533.6|7720
1656599270000|2022-06-30 14:27:50|534.2||534.2||534.2||534.2||0
1656599280000|2022-06-30 14:28:00|534|533.6|533.8|533.4|534|533.6|533.8|533.4|1328
1656599290000|2022-06-30 14:28:10||533.6||533.4||533.6||533.4|1121
1656599300000|2022-06-30 14:28:20|534|533.6|533.8|533.4|534|533.6|533.6|533.2|443
1656599310000|2022-06-30 14:28:30|||||||||450
1656599320000|2022-06-30 14:28:40|533.6|533.2|533.6|533.2|533.6|533.2|533.4|533|7487
1656599340000|2022-06-30 14:29:00|533.8|533.4|533.8|533.4|534|533.8|533.8|533.2|5156
1656599350000|2022-06-30 14:29:10|534|533.6|533.6|533.2|534|533.6|533.6|533.2|1731
1656599360000|2022-06-30 14:29:20|533.8|533.4|533.8|533.4|533.8|533.6|533.8|533.4|500
1656599370000|2022-06-30 14:29:30|533.6|533.2|533.8|533.6|533.8|533.6|533.6|533.2|2922
1656599380000|2022-06-30 14:29:40|534||534||534||534||0
1656599390000|2022-06-30 14:29:50|534.2|533.8|534.4|534|534.4|534|534.2|533.8|852
1656599400000|2022-06-30 14:30:00|534.2|533.8|534|533.6|534.4|533.8|534|533.6|19362
1656599410000|2022-06-30 14:30:10|534.2|533.8|534.6|534.2|534.6|534.2|534.2|533.8|1139
1656599420000|2022-06-30 14:30:20|534.4|534|534.4|534|534.4|534|534.2|533.8|2113
1656599430000|2022-06-30 14:30:30|534.6|534.2|535.2|535|535.2|535|534.6|534.2|5907
1656599440000|2022-06-30 14:30:40|535.4|535.2|535.2|535|535.4|535.2|535.2|535|1856
1656599450000|2022-06-30 14:30:50|535.4|535.2|535.6|535.2|535.6|535.2|535.4|535|64
1656599460000|2022-06-30 14:31:00|535.8|535.4|535.8|535.6|535.8|535.6|535.8|535.4|3352
1656599470000|2022-06-30 14:31:10|536||536||536||536||0
1656599480000|2022-06-30 14:31:20|536.2|535.8|536.4|536|536.4|536|536.2|535.8|1121
1656599490000|2022-06-30 14:31:30||536.2||536||536.2||536|2452
1656599500000|2022-06-30 14:31:40|536.6|536.2|536.6|536.2|536.6|536.4|536.4|536.2|0
1656599510000|2022-06-30 14:31:50|536.4||536.6||536.6||536.4||3598
1656599520000|2022-06-30 14:32:00|536.4||536.4||536.6||536.4||1508
1656599530000|2022-06-30 14:32:10|536.2|536|536.2|536|536.4|536.2|536.2|535.8|14143
1656599540000|2022-06-30 14:32:20|536.4|535.8|536.8|536.4|536.8|536.6|536.2|535.8|10756
1656599550000|2022-06-30 14:32:30|537|536.6|537.2|536.8|537.2|536.8|537|536.6|0
1656599560000|2022-06-30 14:32:40|537.4|537|537.2|536.8|537.4|537|537.2|536.8|1616
1656599570000|2022-06-30 14:32:50|537|536.6|537|536.6|537|536.6|536.8|536.4|4156
1656599580000|2022-06-30 14:33:00|537.2|536.8|537.2|536.8|537.2|536.8|537.2|536.8|0
1656599590000|2022-06-30 14:33:10|537|537|537.4|537|537.4|537|537|536.8|139
1656599670000|2022-06-30 14:34:30|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|2589
1656599680000|2022-06-30 14:34:40|537.8|537.4|537.8|537.4|537.8|537.6|537.8|537.4|424
1656599690000|2022-06-30 14:34:50|538|537.6|538.2|537.8|538.2|537.8|538|537.6|6697
1656599700000|2022-06-30 14:35:00|538.4|538|538.4|538|538.4|538|538.4|537.8|10490
1656599710000|2022-06-30 14:35:10|538.2|538.2|538.6|538.2|538.6|538.2|538.2|538|26093
1656599720000|2022-06-30 14:35:20|538.4|538.4|538.8|538.4|538.8|538.4|538.4|538.2|27456
1656599740000|2022-06-30 14:35:40|538.6|538.2|538.2|537.8|538.8|538.2|538.2|537.8|43871
1656599750000|2022-06-30 14:35:50|538.4|538|538.6|538.2|538.6|538.2|538.2|538|36628
1656599770000|2022-06-30 14:36:10|538.8|538.4|538.8|538.4|538.8|538.4|538.8|538.4|1145
1656599780000|2022-06-30 14:36:20|538.6|538.6|538.6|538.2|538.8|538.6|538.4|538.2|12485
1656599790000|2022-06-30 14:36:30|538.4|538|538.2|538|538.6|538|538|537.8|6645
1656599800000|2022-06-30 14:36:40|538.4|538.2|538.6|538.2|538.8|538.4|538.4|538|11233
1656599810000|2022-06-30 14:36:50|538.8|538.4|539|538.6|539|538.6|538.6|538.4|41207
1656599820000|2022-06-30 14:37:00|538.8|538.4|538.8|538.4|539|538.4|538.6|538.4|14572
1656599830000|2022-06-30 14:37:10|538.6|538.6|538.8|538.6|538.8|538.6|538.6|538.4|14372
1656599840000|2022-06-30 14:37:20|538.6|538.4|538.8|538.4|538.8|538.4|538.6|538.4|1570
1656599850000|2022-06-30 14:37:30|539|538.6|538.6|538.2|539|538.6|538.4|538.2|21917
1656599860000|2022-06-30 14:37:40|538.4|538.4|539|538.6|539|538.6|538.4|538.4|8075
1656599870000|2022-06-30 14:37:50|538.8|538.8|538.8|538.4|538.8|538.8|538.8|538.4|10730
1656599880000|2022-06-30 14:38:00|538.6|538.2|538.6|538.2|538.8|538.4|538.6|538.2|7470
1656599890000|2022-06-30 14:38:10|538.8|538.4|539|538.6|539|538.6|538.6|538.2|14413
1656599900000|2022-06-30 14:38:20|||||||||300
1656599910000|2022-06-30 14:38:30|538.8|538.4|538.8|538.4|538.8|538.4|538.6|538.4|9027
1656599920000|2022-06-30 14:38:40|539|538.6|538.6|538.4|539|538.6|538.6|538.2|9554
1656599930000|2022-06-30 14:38:50|538.4|538.2|538.2|537.8|538.6|538.2|538.2|537.8|5156
1656599940000|2022-06-30 14:39:00|538|537.6|538|537.6|538|537.8|537.6|537.4|21592
1656599950000|2022-06-30 14:39:10|538.2|537.8|538|537.6|538.2|537.8|537.8|537.6|8373
1656599960000|2022-06-30 14:39:20|537.8|537.4|538|537.8|538.2|538|537.8|537.4|29349
1656599970000|2022-06-30 14:39:30|538.4|537.6|538|537.6|538.4|538|537.8|537.4|41454
1656599990000|2022-06-30 14:39:50|537.8|537.8|537.8|537.4|538|537.8|537.6|537.4|22663
1656600000000|2022-06-30 14:40:00|537.6|537.2|537.2|536.8|537.6|537.2|537|536.8|14479
1656600010000|2022-06-30 14:40:10|537||537.2||537.2||537||128
1656600020000|2022-06-30 14:40:20|537|536.6|536.8|536.4|537|536.6|536.6|536.2|934
1656600030000|2022-06-30 14:40:30|537|536.6|537|536.6|537|536.6|537|536.4|0
1656600040000|2022-06-30 14:40:40|536.8|536.4|537|536.6|537|536.6|536.8|536.4|5036
1656600050000|2022-06-30 14:40:50|537.2|536.8|537.2|536.8|537.2|536.8|537|536.8|0
1656600060000|2022-06-30 14:41:00|537.4|537|537.4|537|537.4|537.2|537.2|537|1089
1656600070000|2022-06-30 14:41:10|537.6|537.2|537.4|537|537.6|537.2|537.4|537|1058
1656600080000|2022-06-30 14:41:20|537.6|537.2|537.6|537.2|537.6|537.4|537.6|537|0
1656600090000|2022-06-30 14:41:30|537.8|537.4|537.8|537.4|537.8|537.4|537.8|537.4|0
1656600100000|2022-06-30 14:41:40|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|1256
1656600110000|2022-06-30 14:41:50|537.4|537|537.4|537|537.6|537.2|537.4|537|7280
1656600120000|2022-06-30 14:42:00|537.2|536.8|536.8|536.4|537.2|536.8|536.8|536.4|10671
1656600130000|2022-06-30 14:42:10|537|536.6|537|536.6|537|536.6|537|536.6|0
1656600140000|2022-06-30 14:42:20|536.8|536.8|537|536.6|537|536.8|536.8|536.6|5151
1656600150000|2022-06-30 14:42:30|536.8|536.4|536.8|536.4|537|536.4|536.8|536.4|1534
1656600160000|2022-06-30 14:42:40|536.6|536.2|536.8|536.4|536.8|536.4|536.6|536.2|0
1656600170000|2022-06-30 14:42:50|||||||||251
1656600180000|2022-06-30 14:43:00|537|536.6|537|536.8|537.2|536.8|537|536.4|9225
1656600190000|2022-06-30 14:43:10||536.6||536.6||536.6||536.6|3472
1656600200000|2022-06-30 14:43:20||536.8||536.6||536.8||536.6|0
1656600220000|2022-06-30 14:43:40|536.8|536.4|536.8|536.4|536.8|536.4|536.6|536.4|2411
1656600230000|2022-06-30 14:43:50|537|536.6|536.8|536.6|537|536.6|536.8|536.4|1812
1656600240000|2022-06-30 14:44:00|537|536.8|537.2|536.8|537.2|536.8|536.8|536.8|5957
1656600250000|2022-06-30 14:44:10|537.4|537|537.4|537|537.4|537.2|537.4|536.8|3121
1656600260000|2022-06-30 14:44:20|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|0
1656600270000|2022-06-30 14:44:30|537.8|537.4|537.2|536.8|537.8|537.4|537.2|536.8|2799
1656600280000|2022-06-30 14:44:40|537|536.6|537|536.8|537.2|536.8|537|536.6|1128
1656600290000|2022-06-30 14:44:50|536.8|536.6|537|536.6|537|536.8|536.8|536.6|717
1656600300000|2022-06-30 14:45:00|537.2|536.8|537.2|536.8|537.2|536.8|537.2|536.6|520
1656600320000|2022-06-30 14:45:20|537.4|537|537.6|537.2|537.6|537.2|537.4|537|1039
1656600330000|2022-06-30 14:45:30|537.4|537|537.4|537|537.4|537|537.4|537|10529
1656600340000|2022-06-30 14:45:40|537.6|537.2|537.6|537.2|537.6|537.2|537.6|537.2|0
1656600350000|2022-06-30 14:45:50|537.4|537|537.4|537.2|537.4|537.2|537.4|537|4229
1656600360000|2022-06-30 14:46:00|537.6||537.6||537.6||537.6||0
1656600370000|2022-06-30 14:46:10|537.8|537.4|537.6|537.2|537.8|537.4|537.4|537.2|10203
1656600380000|2022-06-30 14:46:20|||||||||1871
1656600410000|2022-06-30 14:46:50|537.4|537.4|537.8|537.4|537.8|537.4|537.4|537.4|14035
1656600430000|2022-06-30 14:47:10|537.6||537.6||537.8||537.6||7002
1656600440000|2022-06-30 14:47:20|537.8|537.6|537.8|537.4|538|537.6|537.6|537.4|3272
1656600450000|2022-06-30 14:47:30||537.6||537.4||537.6||537.4|2516
1656600470000|2022-06-30 14:47:50|538|537.6|538|537.8|538|537.8|538|537.6|1040
1656600480000|2022-06-30 14:48:00|538.2||538.2||538.2||538.2||0
1656600490000|2022-06-30 14:48:10|538.4|538|538.4|538|538.4|538.2|538.2|538|144
1656600500000|2022-06-30 14:48:20|538.2|537.8|538|537.6|538.2|537.8|537.8|537.4|13135
1656600510000|2022-06-30 14:48:30|538.2|537.8|538.2|537.8|538.2|537.8|538|537.6|1000
1656600520000|2022-06-30 14:48:40|538|537.6|537.8|537.6|538|537.6|537.8|537.6|1389
1656600530000|2022-06-30 14:48:50|537.6|537.4|537.8|537.4|537.8|537.4|537.6|537.4|5306
1656600570000|2022-06-30 14:49:30|538|537.6|538.2|537.8|538.2|538|537.8|537.6|2594
1656600580000|2022-06-30 14:49:40|538.4|538|538.2|538|538.4|538|538.2|538|0
1656600590000|2022-06-30 14:49:50||537.8||537.8||537.8||537.8|5672
1656600600000|2022-06-30 14:50:00|538.4|538|538.4|538|538.4|538.2|538.4|538|5732
1656600610000|2022-06-30 14:50:10|538.6|538.2|538.6|538.2|538.6|538.2|538.6|538.2|0
1656600620000|2022-06-30 14:50:20||538.4||538.2||538.4||538.2|0
1656600630000|2022-06-30 14:50:30|538.4|538.4|538.6|538.2|538.6|538.4|538.4|538.2|6019
1656600640000|2022-06-30 14:50:40|538.8|538.4|538.8|538.6|538.8|538.6|538.8|538.4|0
1656600650000|2022-06-30 14:50:50|539|538.8|539|538.6|539|538.8|538.8|538.6|2387
1656600660000|2022-06-30 14:51:00|538.8|538.4|538.8|538.4|538.8|538.6|538.6|538.4|7350
1656600670000|2022-06-30 14:51:10|539|538.6|538.8|538.4|539|538.8|538.6|538.4|17613
1656600680000|2022-06-30 14:51:20|539|538.6|538.8|538.4|539|538.6|538.4|538.2|38410
1656600690000|2022-06-30 14:51:30|538.6|538.2|538.6|538.2|538.8|538.2|538.4|538.2|28972
1656600700000|2022-06-30 14:51:40|538.4|538|538.4|538|538.6|538|538.4|538|6000
1656600710000|2022-06-30 14:51:50|538.2||538.4||538.4||538.2||1468
1656600730000|2022-06-30 14:52:10|538.6|538.2|538.6|538.2|538.6|538.2|538.6|538.2|1287
1656600740000|2022-06-30 14:52:20|538.8|538.4|538.8|538.4|538.8|538.6|538.8|538.4|1710
1656600750000|2022-06-30 14:52:30|539|538.6|539.2|538.8|539.2|539|539|538.4|1115
1656600780000|2022-06-30 14:53:00|539||539.2||539.2||539||4500
1656600790000|2022-06-30 14:53:10|539.4|539|539.6|539.2|539.6|539.2|539.4|538.8|9939
1656600800000|2022-06-30 14:53:20|539.8|539.4|539.8|539.6|539.8|539.6|539.8|539.4|1086
1656600890000|2022-06-30 14:54:50|540||540||540||540||1434
1656600900000|2022-06-30 14:55:00|539.8|539.4|539.8|539.4|540|539.6|539.6|539.4|17945
1656600910000|2022-06-30 14:55:10|539.6|539.2|539.8|539.4|539.8|539.4|539.4|539.2|15277
1656600920000|2022-06-30 14:55:20|540|539.6|539.8|539.4|540|539.6|539.6|539.2|4081
1656600930000|2022-06-30 14:55:30|540|539.6|540|539.6|540|539.6|540|539.6|118
1656600940000|2022-06-30 14:55:40||539.8||539.6||539.8||539.6|0
1656600950000|2022-06-30 14:55:50|539.8|539.4|540|539.6|540|539.6|539.8|539.4|0
1656600960000|2022-06-30 14:56:00|539.8||540||540||539.8||200
1656600970000|2022-06-30 14:56:10|539.8|539.4|539.8|539.4|539.8|539.4|539.8|539.4|727
1656600980000|2022-06-30 14:56:20|539.6|539.6|539.6|539.4|539.6|539.6|539.4|539.2|3541
1656600990000|2022-06-30 14:56:30|539.8|539.2|539.6|539.2|539.8|539.4|539.6|539.2|4304
1656601000000|2022-06-30 14:56:40|539.8|539.4|539.6|539.2|539.8|539.4|539.6|539.2|266
1656601010000|2022-06-30 14:56:50||539.4||539.4||539.4||539.2|0
1656601020000|2022-06-30 14:57:00||539.2||539.4||539.4||539.2|0
1656601030000|2022-06-30 14:57:10||539.2||539.2||539.4||539.2|0
1656601040000|2022-06-30 14:57:20||539.4||539.4||539.4||539.2|7997
1656601050000|2022-06-30 14:57:30|539.8|539.6|539.6|539.4|539.8|539.6|539.6|539.2|7848
1656601060000|2022-06-30 14:57:40||539.2||539.4||539.4||539.2|13368
1656601070000|2022-06-30 14:57:50|539.8||539.6||539.8||539.6||906
1656601080000|2022-06-30 14:58:00|539.8|539.6|540.2|540|540.2|540|539.8|539.6|13773
1656601090000|2022-06-30 14:58:10|540|539.8|540|539.6|540.2|539.8|540|539.6|7383
1656601100000|2022-06-30 14:58:20||539.8||539.8||539.8||539.8|0
1656601120000|2022-06-30 14:58:40|540.2|540|540.2|539.8|540.2|540|540|539.8|7601
1656601130000|2022-06-30 14:58:50||540||540||540||539.8|6233
1656601140000|2022-06-30 14:59:00|540.4|539.8|540.6|540.2|540.6|540.2|540.4|539.8|20390
1656601150000|2022-06-30 14:59:10|540.4|540|540.4|540.2|540.4|540.2|540.4|540|1955
1656601160000|2022-06-30 14:59:20|540.6||540.6||540.6||540.6||4694
1656601170000|2022-06-30 14:59:30|540.4|540|540.4|540|540.4|540.2|540.2|540|10891
1656601180000|2022-06-30 14:59:40|540.2|539.8|540|539.6|540.2|539.8|540|539.6|16557
1656601190000|2022-06-30 14:59:50|539.8|539.8|540|539.6|540|539.8|539.8|539.6|13910
1656601200000|2022-06-30 15:00:00|539.8|539.4|539.8|539.4|539.8|539.6|539.6|539.2|8240
1656601210000|2022-06-30 15:00:10|539.6|539.6|540|539.6|540|539.6|539.6|539.4|7254
1656601220000|2022-06-30 15:00:20|539.8|539.4|539.8|539.6|540|539.6|539.6|539.4|10000
1656601230000|2022-06-30 15:00:30|539.6|539.4|539.4|539.2|539.6|539.4|539.4|539.2|904
1656601240000|2022-06-30 15:00:40||539||539||539||539|5868
1656601250000|2022-06-30 15:00:50|539.6|539.2|539.6|539.4|539.8|539.6|539.6|539.2|12449
1656601260000|2022-06-30 15:01:00|539.4|539.2|539.4|539|539.4|539.2|539.4|539|5081
1656601270000|2022-06-30 15:01:10|539.6|539.2|539.6|539.2|539.6|539.2|539.4|539|13090
1656601280000|2022-06-30 15:01:20|539.4|539|539.4|539|539.4|539.2|539.2|539|14212
1656601290000|2022-06-30 15:01:30|539.2||539.4||539.4||539.2||0
1656601300000|2022-06-30 15:01:40|539.2||539.4||539.4||539.2||988
1656601310000|2022-06-30 15:01:50|539.2|538.8|539.2|538.8|539.4|539|539|538.8|47181
1656601320000|2022-06-30 15:02:00||539||538.8||539||538.8|4154
1656601330000|2022-06-30 15:02:10|539.4|539|539.4|539.2|539.6|539.2|539.4|539|13457
1656601340000|2022-06-30 15:02:20|539.6||539.6||539.6||539.4||0
1656601350000|2022-06-30 15:02:30|539.4|539|539.4|539.2|539.4|539.2|539.2|539|15215
1656601370000|2022-06-30 15:02:50|539.6||539.6||539.6||539.6||3919
1656601380000|2022-06-30 15:03:00|539.4|539.4|539.2|539|539.6|539.4|539.2|539|15327
1656601390000|2022-06-30 15:03:10|539.4|539.2|539.4|539.2|539.4|539.2|539.4|539|15642
1656601400000|2022-06-30 15:03:20|539.6|539.4|539.4|539.2|539.6|539.4|539.4|539|5170
1656601410000|2022-06-30 15:03:30||539||539||539||539|3067
1656601450000|2022-06-30 15:04:10||539.2||539.2||539.2||539|2380
1656601460000|2022-06-30 15:04:20|539.6|539.4|539.6|539.4|539.6|539.4|539.6|539.4|8155
1656601470000|2022-06-30 15:04:30|||||||||1876
1656601480000|2022-06-30 15:04:40|539.4|539.2|539.6|539.2|539.6|539.2|539.4|539.2|10252
1656601490000|2022-06-30 15:04:50||539.4||539.4||539.4||539.2|0
1656601500000|2022-06-30 15:05:00|539.8|539.6|539.8|539.6|539.8|539.6|539.6|539.4|1148
1656601520000|2022-06-30 15:05:20||539.4||539.6||539.6||539.4|8290
1656601530000|2022-06-30 15:05:30|540|539.4|540.2|539.8|540.2|540|540|539.4|20466
1656601540000|2022-06-30 15:05:40|540|539.6|540|539.8|540.2|540|540|539.6|25772
1656601550000|2022-06-30 15:05:50|539.8|539.6|539.6|539.2|540|539.8|539.6|539.2|28100
1656601560000|2022-06-30 15:06:00|539.4|539.4|539.6|539.4|539.6|539.4|539.4|539.2|9088
1656601570000|2022-06-30 15:06:10|539.8|539.2|540|539.6|540|539.6|539.8|539.2|18715
1656601590000|2022-06-30 15:06:30|539.8|539.4|539.6|539.2|539.8|539.4|539.6|539.2|15346
1656601600000|2022-06-30 15:06:40|539.4|539|539.8|539.4|539.8|539.4|539.4|539|14968
1656601610000|2022-06-30 15:06:50||539.6||539.4||539.6||539.4|2000
1656601630000|2022-06-30 15:07:10|540|539.6|540|539.8|540|539.8|539.8|539.6|36
1656601640000|2022-06-30 15:07:20|540.2|539.6|539.8|539.4|540.2|539.8|539.8|539.4|18850
1656601670000|2022-06-30 15:07:50|540|539.6|540|539.6|540|539.6|540|539.6|0
1656601690000|2022-06-30 15:08:10|540.2|539.8|540.4|540|540.4|540|540|539.6|7653
1656601700000|2022-06-30 15:08:20|540.6|540.2|540.2|540|540.6|540.2|540.2|540|30906
1656601710000|2022-06-30 15:08:30|540.4|540.2|540.6|540.2|540.6|540.2|540.4|540.2|3471
1656601730000|2022-06-30 15:08:50|540.4||540.4||540.6||540.4||739
1656601740000|2022-06-30 15:09:00|540.6|540.4|540.6|540.4|540.6|540.4|540.4|540.4|1203
1656601800000|2022-06-30 15:10:00|541.6|541.2|541.6|541.2|541.6|541.2|541.6|541.2|4172
1656601810000|2022-06-30 15:10:10|541.4|541.4|541.6|541.2|541.6|541.4|541.4|541.2|13390
1656601820000|2022-06-30 15:10:20|541.8|541.4|541.6|541.4|541.8|541.6|541.6|541.4|5413
1656601830000|2022-06-30 15:10:30|541.8|541.6|541.8|541.4|542|541.8|541.6|541.2|57913
1656601840000|2022-06-30 15:10:40|542|541.6|541.8|541.4|542|541.8|541.8|541.4|28982
1656601850000|2022-06-30 15:10:50|541.6||541.8||541.8||541.6||1919
1656601860000|2022-06-30 15:11:00|541.6|541.6|541.8|541.6|541.8|541.6|541.6|541.4|14311
1656601870000|2022-06-30 15:11:10|542|541.8|542|541.8|542.2|542|542|541.6|24786
1656601880000|2022-06-30 15:11:20|542.2|542|541.8|541.6|542.2|542|541.8|541.6|65490
1656601890000|2022-06-30 15:11:30|542|541.4|541.6|541.2|542|541.6|541.4|541.2|29265
1656601900000|2022-06-30 15:11:40|541.4|541.4|541.6|541.2|541.8|541.4|541.4|541.2|5480
1656601910000|2022-06-30 15:11:50|541.8|541.4|541.8|541.4|541.8|541.4|541.8|541.2|3735
1656601920000|2022-06-30 15:12:00|541.6|541.2|541.6|541.2|541.8|541.2|541.6|541.2|10084
1656601930000|2022-06-30 15:12:10|541.8|541.4|542|541.6|542|541.8|541.8|541.2|30963
1656601940000|2022-06-30 15:12:20|541.8|541.8|542|541.8|542.2|542|541.8|541.6|36111
1656601950000|2022-06-30 15:12:30|541.8|541.6|541.8|541.6|542|541.6|541.8|541.4|24940
1656601960000|2022-06-30 15:12:40|542|541.8|542.2|541.8|542.2|542|541.8|541.6|25704
1656601970000|2022-06-30 15:12:50|542|542|542.2|542|542.2|542|542|541.8|8585
1656601980000|2022-06-30 15:13:00|542.4|541.8|542.4|542.2|542.6|542.2|542.4|541.8|20782
1656601990000|2022-06-30 15:13:10|542.2|542|542.4|542|542.4|542.2|542.2|542|18793
1656602000000|2022-06-30 15:13:20|542.2|541.8|542.4|542|542.4|542|542.2|541.8|16079
1656602020000|2022-06-30 15:13:40|542.6|542.2|542.6|542.2|542.6|542.2|542.6|542|6582
1656602030000|2022-06-30 15:13:50|542.4|542.4|542.4|542.2|542.4|542.4|542.4|542.2|3429
1656602040000|2022-06-30 15:14:00|542.2|542|542.2|542|542.2|542|542.2|542|21391
1656602050000|2022-06-30 15:14:10|542|541.8|542.2|542|542.2|542|542|541.8|8471
1656602060000|2022-06-30 15:14:20|542.4|542.2|542.4|542.2|542.4|542.2|542.4|542|16660
1656602070000|2022-06-30 15:14:30|542.2|542|542.2|542|542.4|542|542.2|542|2712
1656602080000|2022-06-30 15:14:40|542|541.8|542|541.6|542|541.8|542|541.6|12844
1656602090000|2022-06-30 15:14:50|541.8||541.8||541.8||541.8||8471
1656602100000|2022-06-30 15:15:00|541.6|541.4|541.8|541.6|541.8|541.6|541.6|541.4|5420
1656602110000|2022-06-30 15:15:10|542|541.8|542.2|541.8|542.2|542|541.8|541.6|18937
1656602120000|2022-06-30 15:15:20|542.4|542|542.4|542|542.4|542|542.4|541.8|12147
1656602130000|2022-06-30 15:15:30|542.2||542.2||542.4||542.2||15485
1656602140000|2022-06-30 15:15:40||541.8||541.8||542||541.8|2989
1656602150000|2022-06-30 15:15:50|542.4|542|542.4|542|542.4|542.2|542.4|542|8294
1656602160000|2022-06-30 15:16:00||542.2||542||542.2||542|10137
1656602170000|2022-06-30 15:16:10|542.2||542.4||542.4||542.2||1980
1656602180000|2022-06-30 15:16:20|542.2|541.8|542.2|541.8|542.4|541.8|542.2|541.8|13061
1656602190000|2022-06-30 15:16:30|542|541.6|541.8|541.6|542|541.6|541.8|541.6|23076
1656602200000|2022-06-30 15:16:40|542|541.8|541.8|541.4|542|541.8|541.8|541.4|13409
1656602210000|2022-06-30 15:16:50|541.6|541.6|541.8|541.6|541.8|541.6|541.6|541.2|12048
1656602220000|2022-06-30 15:17:00|542|541.4|542|541.6|542|541.8|542|541.4|6421
1656602230000|2022-06-30 15:17:10|541.8|541.4|542|541.6|542|541.8|541.6|541.4|6571
1656602240000|2022-06-30 15:17:20|542.2|541.8|542.2|541.8|542.2|542|542|541.6|19526
1656602250000|2022-06-30 15:17:30||542||542||542||541.8|2163
1656602260000|2022-06-30 15:17:40||541.8||541.8||542||541.8|3801
1656602270000|2022-06-30 15:17:50|542|542|542.2|541.8|542.2|542|542|541.8|2359
1656602280000|2022-06-30 15:18:00|542|542|542.2|541.8|542.2|542|542|541.8|1725
1656602300000|2022-06-30 15:18:20|542||542||542||542||0
1656602310000|2022-06-30 15:18:30|541.8|541.6|541.6|541.2|542|541.6|541.6|541.2|19175
1656602320000|2022-06-30 15:18:40|541.4|541|541.4|541.2|541.4|541.2|541.4|541|2488
1656602330000|2022-06-30 15:18:50|541.2|541|540.8|540.4|541.4|541|540.8|540.4|40071
1656602340000|2022-06-30 15:19:00|540.6||540.8||540.8||540.6||5181
1656602350000|2022-06-30 15:19:10|540.6|540.6|540.4|540|540.6|540.6|540.2|539.6|95141
1656602360000|2022-06-30 15:19:20|540.2|539.8|540.2|540|540.4|540|540|539.8|22967
1656602370000|2022-06-30 15:19:30|540.4|540.2|540.6|540.2|540.6|540.2|540.2|540|7285
1656602380000|2022-06-30 15:19:40|540.8|540.4|540.8|540.4|540.8|540.4|540.8|540.2|6865
1656602390000|2022-06-30 15:19:50|540.6|540.2|540.6|540.2|540.8|540.2|540.6|540.2|2276
1656658800000|2022-07-01 07:00:00|540|538|539|538.2|540|539.2|539|538|3211
1656658810000|2022-07-01 07:00:10|538.8|537.8|539|538|539|538|538.6|537.6|4008
1656658820000|2022-07-01 07:00:20|538.8||539||539||538.8||0
1656658830000|2022-07-01 07:00:30|538.8|537.6|538|537.4|539|537.8|537.8|537|3301
1656658840000|2022-07-01 07:00:40|538.2|537.6|538.2|537|538.2|537.6|537.6|537|7423
1656658860000|2022-07-01 07:01:00|538||538.2||538.2||538||0
1656658870000|2022-07-01 07:01:10|538||538||538||538||0
1656658910000|2022-07-01 07:01:50||537.2||537.2||537.2||537.2|0
1656658920000|2022-07-01 07:02:00|538.2|537.4|538.6|537.6|538.8|537.6|538.2|537.4|3154
1656658930000|2022-07-01 07:02:10|538.4||538.4||538.4||538.4||0
1656658950000|2022-07-01 07:02:30|538.2|537.2|538.2|537|538.2|537.2|537.8|537|1051
1656658960000|2022-07-01 07:02:40|538|536.8|537|536|538|536.8|537|536|7242
1656658970000|2022-07-01 07:02:50|536.8|536.2|537|536.2|537|536.2|536.8|536.2|850
1656658990000|2022-07-01 07:03:10||536||536||536||536|0
1656659000000|2022-07-01 07:03:20|537.2|536.2|537.8|537.2|537.8|537.2|537.2|536.2|2549
1656659010000|2022-07-01 07:03:30|537.6|537.4|538|537.2|538|537.4|537.4|537.2|11254
1656659020000|2022-07-01 07:03:40|538.2|537.6|538.8|538|538.8|538|538.2|537.6|7331
1656659030000|2022-07-01 07:03:50|539|537.6|538|537|539|537.6|538|537|2713
1656659040000|2022-07-01 07:04:00|538.2|537.2|538.6|537.8|538.6|537.8|538|537.2|1248
1656659050000|2022-07-01 07:04:10|538.8|538|539.4|538.4|539.4|538.4|538.8|538|0
1656659060000|2022-07-01 07:04:20|539.2||539.2||539.2||539.2||0
1656659070000|2022-07-01 07:04:30|539||538.8||539||538.8||0
1656659080000|2022-07-01 07:04:40|538.6|538.2|539|538|539|538.2|538.6|537.8|1323
1656659090000|2022-07-01 07:04:50|538.8|537.8|539|538|539|538|538.4|537.6|0
1656659100000|2022-07-01 07:05:00|538.8|538.2|539|538.2|539|538.4|538.8|538.2|0
1656659110000|2022-07-01 07:05:10|539.2|538.4|539.6|538.8|539.6|539|539|538.2|3862
1656659120000|2022-07-01 07:05:20|539.8|539|540.8|540|540.8|540|539.8|539|3672
1656659140000|2022-07-01 07:05:40|540.6|539.8|540.6|539.8|540.6|539.8|540.6|539.8|0
1656659150000|2022-07-01 07:05:50|540.4|539.6|539.8|539|540.4|539.6|539.8|539|5598
1656659170000|2022-07-01 07:06:10|539.6|538.8|539.2|538.6|539.6|538.8|539.2|538.6|2028
1656659180000|2022-07-01 07:06:20|539|538.4|539.8|539|539.8|539.2|539|538.2|4463
1656659190000|2022-07-01 07:06:30|540|539.2|540.4|539.8|540.4|539.8|540|539.2|40
1656659200000|2022-07-01 07:06:40|540.2|539.6|539.6|538.8|540.2|539.6|539.6|538.8|0
1656659220000|2022-07-01 07:07:00|539.8|539|540.2|539.4|540.2|539.4|539.8|539|0
1656659230000|2022-07-01 07:07:10|540||540.2||540.2||540||0
1656659240000|2022-07-01 07:07:20|540|539.2|540.2|539.6|540.2|539.6|540|539.2|0
1656659250000|2022-07-01 07:07:30|540.4|539.4|540.4|539.8|540.6|539.8|540.2|539.4|0
1656659260000|2022-07-01 07:07:40|540.6|540|541|540.4|541|540.4|540.6|540|1399
1656659270000|2022-07-01 07:07:50|541.2|540.6|541.6|540.8|541.8|541|541.2|540.6|3333
1656659280000|2022-07-01 07:08:00|541.8|541|542|541.2|542|541.2|541.8|541|0
1656659300000|2022-07-01 07:08:20|541.4|541.4|541.4|540.6|541.8|541.4|541.2|540.6|22188
1656659310000|2022-07-01 07:08:30|541.2|540.8|541.8|541|542|541.2|541|540.6|27302
1656659320000|2022-07-01 07:08:40|541.6|540.8|541.8|541.2|541.8|541.2|541.6|540.8|0
1656659330000|2022-07-01 07:08:50|542|541.4|542|541.4|542.4|541.6|542|541.2|31788
1656659340000|2022-07-01 07:09:00|541.8|541.2|541.8|541.2|541.8|541.2|541.6|541.2|0
1656659370000|2022-07-01 07:09:30|541.6|541|541.8|541.2|541.8|541.2|541|540.4|4417
1656659380000|2022-07-01 07:09:40|542|541.4|542.4|541.8|542.4|541.8|542|541.4|2315
1656659390000|2022-07-01 07:09:50|542.2|541.6|542.8|542|542.8|542.2|542.2|541.6|2200
1656659400000|2022-07-01 07:10:00|542.6|541.8|542.6|542|542.8|542|542.4|541.8|432
1656659410000|2022-07-01 07:10:10|542.8|542.2|542.8|542|542.8|542.2|542.8|542|79
1656659420000|2022-07-01 07:10:20|542.6|542.2|543|542.4|543|542.4|542.6|542.2|2899
1656659430000|2022-07-01 07:10:30|||||||||127
1656659440000|2022-07-01 07:10:40|543.2|542.6|543.4|543|543.4|543|543|542.6|13953
1656659450000|2022-07-01 07:10:50|543.6|543.2|544.2|543.6|544.2|543.8|543.6|543.2|7505
1656659460000|2022-07-01 07:11:00|544|543.4|544|543.6|544|543.6|543.6|543.2|9476
1656659470000|2022-07-01 07:11:10|||||||||11393
1656659480000|2022-07-01 07:11:20|543.8|543.2|542.6|542|543.8|543.2|542.6|542|11201
1656659490000|2022-07-01 07:11:30|542.8|542.2|542.2|541.6|542.8|542.4|542.2|541.4|4523
1656659500000|2022-07-01 07:11:40|542|541.4|541.8|541.4|542.2|541.8|541.8|541.4|0
1656659510000|2022-07-01 07:11:50|542|541.6|542|541.4|542.2|541.8|542|541.4|566
1656659550000|2022-07-01 07:12:30|542.2|541.6|542.6|542|542.6|542.2|542.2|541.6|10589
1656659560000|2022-07-01 07:12:40|542.4|541.8|542.6|542|542.6|542|542|541.4|5682
1656659570000|2022-07-01 07:12:50|542.4|541.8|542.2|541.6|542.6|542|542.2|541.6|5779
1656659580000|2022-07-01 07:13:00|542.4|541.4|542.4|542|542.4|542|542.2|541.4|0
1656659590000|2022-07-01 07:13:10|542.6|542.2|543|542.4|543|542.4|542.6|542.2|479
1656659610000|2022-07-01 07:13:30|542.8|542.2|542.6|542|542.8|542.2|542.4|542|0
1656659620000|2022-07-01 07:13:40|542.8|542.2|542.6|542|542.8|542.2|542.4|542|0
1656659630000|2022-07-01 07:13:50|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|332
1656659640000|2022-07-01 07:14:00|542.4|542|542.2|541.6|542.4|542|542|541.4|1654
1656659650000|2022-07-01 07:14:10|542.4|541.8|542.2|541.6|542.6|542|542.2|541.6|0
1656659660000|2022-07-01 07:14:20|542|541.8|542|541.4|542.4|541.8|542|541.4|0
1656659670000|2022-07-01 07:14:30|542.2|541.6|542|541.4|542.2|541.6|542|541.4|0
1656659680000|2022-07-01 07:14:40|541.8|541.2|542|541.4|542.4|541.8|541.4|541|23279
1656659690000|2022-07-01 07:14:50|542.2|541.6|542.6|542|542.6|542.2|542|541.6|4102
1656659700000|2022-07-01 07:15:00|542.8|542.2|542.8|542.4|543|542.4|542.8|542.2|7017
1656659710000|2022-07-01 07:15:10|542.6|542.2|542.6|542|542.8|542.2|542.2|541.8|24829
1656659720000|2022-07-01 07:15:20||542.2||542||542.2||542|1971
1656659730000|2022-07-01 07:15:30|542.8|542.2|542.8|542.2|542.8|542.4|542.8|542.2|1397
1656659750000|2022-07-01 07:15:50|542.6|542|541.8|541.4|542.8|542.2|541.8|541.4|3300
1656659760000|2022-07-01 07:16:00|542|541.6|542|541.4|542.2|541.6|541.8|541.4|3354
1656659770000|2022-07-01 07:16:10|541.8|541.2|541.8|541.2|542|541.4|541.4|541.2|4409
1656659790000|2022-07-01 07:16:30|542|541.4|542.2|541.8|542.2|541.8|542|541.4|573
1656659800000|2022-07-01 07:16:40|542|541.6|542.2|541.8|542.2|541.8|542|541.6|1300
1656659810000|2022-07-01 07:16:50|542.4|542|542.6|542.2|542.8|542.2|542.2|542|29
1656659830000|2022-07-01 07:17:10|542.4|542|542.4|542|542.4|542|542.4|542|0
1656659840000|2022-07-01 07:17:20|542.2|541.8|542.2|541.8|542.4|542|542.2|541.8|319
1656659850000|2022-07-01 07:17:30|542|541.6|541.8|541.4|542|541.6|541.8|541.2|2660
1656659860000|2022-07-01 07:17:40|542|541.8|542.2|541.6|542.6|542.2|541.8|541.6|11181
1656659870000|2022-07-01 07:17:50|542|541.4|542.2|541.6|542.2|541.6|541.8|541.4|1700
1656659880000|2022-07-01 07:18:00|542|541.8|542.6|542.2|542.8|542.4|542|541.8|2080
1656659900000|2022-07-01 07:18:20|542.4|542|542.4|542|542.6|542|542.4|542|0
1656659910000|2022-07-01 07:18:30|542.6|542.2|542.6|542|542.8|542.2|542.6|542|215
1656659920000|2022-07-01 07:18:40|542.8|542.2|542.6|542.2|542.8|542.2|542.6|542.2|0
1656659930000|2022-07-01 07:18:50|542.4|542|542|541.4|542.6|542|541.8|541.4|3141
1656659940000|2022-07-01 07:19:00|541.8|541.2|541.6|541.2|541.8|541.2|541.6|541.2|0
1656659950000|2022-07-01 07:19:10|541.8||541.8||541.8||541.6||470
1656659960000|2022-07-01 07:19:20|541.6||541.6||541.8||541.4||0
1656659970000|2022-07-01 07:19:30|541.4|541|541.6|541.2|541.6|541.2|541.4|540.8|12214
1656659980000|2022-07-01 07:19:40|541.8|541.4|542.4|541.8|542.4|542|541.8|541.4|9271
1656659990000|2022-07-01 07:19:50|542.6|542|542.6|542.4|543|542.6|542.6|542|1998
1656660000000|2022-07-01 07:20:00|542.8||543||543||542.8||1320
1656660010000|2022-07-01 07:20:10|542.8||542.8||543||542.8||0
1656660020000|2022-07-01 07:20:20|542.6|542|542.8|542.4|542.8|542.4|542|541.6|43977
1656660030000|2022-07-01 07:20:30|543||542.8||543||542.8||0
1656660040000|2022-07-01 07:20:40|543||543||543||542.8||1000
1656660050000|2022-07-01 07:20:50|542.8||542.8||543||542.8||0
1656660060000|2022-07-01 07:21:00|543|542.6|542.8|542.4|543.2|542.8|542.8|542.4|13149
1656660070000|2022-07-01 07:21:10|542.6|542.6|543|542.4|543.2|542.8|542.6|542.4|1610
1656660080000|2022-07-01 07:21:20|543.2|542.6|543.4|543|543.4|543|543.2|542.6|523
1656660090000|2022-07-01 07:21:30|543.6|543.2|543.6|543.2|543.6|543.2|543.6|543.2|3461
1656660100000|2022-07-01 07:21:40|543.8|543.4|543.8|543.2|543.8|543.4|543.8|543.2|2100
1656660110000|2022-07-01 07:21:50||543.4||543.4||543.4||543.4|333
1656660120000|2022-07-01 07:22:00||543.6||543.4||543.6||543.4|0
1656660130000|2022-07-01 07:22:10|544|543.6|544.2|543.6|544.2|543.8|544|543.6|7238
1656660140000|2022-07-01 07:22:20|544|543.4|543.8|543.2|544|543.4|543.8|543.2|0
1656660150000|2022-07-01 07:22:30|543.6||543.6||543.6||543.6||400
1656660160000|2022-07-01 07:22:40|543.8|543.4|543.8|543.2|544|543.4|543.8|543.2|1472
1656660170000|2022-07-01 07:22:50||543.4||543.4||543.4||543.4|0
1656660180000|2022-07-01 07:23:00|544|543.6|544.2|543.8|544.2|543.8|544|543.6|2326
1656660190000|2022-07-01 07:23:10|544.4|544|544.6|544.2|544.6|544.2|544.2|544|5001
1656660200000|2022-07-01 07:23:20|544.8|544|544.4|544|544.8|544|544.2|543.8|100
1656660210000|2022-07-01 07:23:30|544.6|544.2|544.8|544.2|544.8|544.4|544.4|544.2|767
1656660220000|2022-07-01 07:23:40|545|544.4|545.2|544.6|545.2|544.6|545|544.2|2000
1656660230000|2022-07-01 07:23:50|545||545||545.2||545||0
1656660250000|2022-07-01 07:24:10|545.2|544.8|544.6|544.2|545.4|544.8|544.6|544.2|1296
1656660260000|2022-07-01 07:24:20|544.4|544|544.4|543.8|544.4|544|544.4|543.8|4500
1656660270000|2022-07-01 07:24:30|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|0
1656660280000|2022-07-01 07:24:40|544.4|543.8|544.4|544|544.4|544|544.2|543.8|0
1656660290000|2022-07-01 07:24:50|544.6|544.4|544.6|544.2|544.6|544.4|544.4|544|6690
1656660300000|2022-07-01 07:25:00|544.8|544.4|545|544.6|545.2|544.6|544.8|544.4|3241
1656660310000|2022-07-01 07:25:10|545.2|544.8|545.6|545|545.6|545|545.2|544.8|820
1656660320000|2022-07-01 07:25:20|545.4|545.2|545|544.6|545.6|545.2|544.8|544.4|48089
1656660350000|2022-07-01 07:25:50|544.8|544.4|544.8|544.4|544.8|544.4|544.8|544.4|2939
1656660360000|2022-07-01 07:26:00|545|544.6|544.2|544|545|544.6|544.2|544|7539
1656660370000|2022-07-01 07:26:10|544|543.8|543.8|543.6|544|543.8|543.8|543.6|14162
1656660380000|2022-07-01 07:26:20|543.6|543.4|543.6|543.2|543.6|543.4|543.6|543.2|678
1656660390000|2022-07-01 07:26:30|543.8|543.4|543.6|543.2|543.8|543.4|543.6|543.2|188
1656660400000|2022-07-01 07:26:40|543.8|543.4|543.4|543|543.8|543.4|543.4|543|4911
1656660420000|2022-07-01 07:27:00|543.6|543.2|543.2|542.8|543.6|543.2|543|542.8|25970
1656660430000|2022-07-01 07:27:10|543.4|543|543.2|543|543.4|543|543.2|542.8|1110
1656660440000|2022-07-01 07:27:20|543.4|543.2|543.2|543|543.4|543.2|543.2|543|5150
1656660450000|2022-07-01 07:27:30|543.4|542.8|543.6|543.2|543.6|543.2|543|542.8|12413
1656660460000|2022-07-01 07:27:40|543.4|543|543.4|543.2|543.4|543.2|543.4|543|0
1656660470000|2022-07-01 07:27:50|543.6||543.6||543.6||543.6||0
1656660480000|2022-07-01 07:28:00|543.4|543|543.2|542.8|543.4|543|543.2|542.8|2520
1656660490000|2022-07-01 07:28:10|543.4|543|543.4|542.8|543.4|543|543.4|542.8|560
1656660500000|2022-07-01 07:28:20|543.2|543|543.2|542.8|543.2|543|543.2|542.8|0
1656660510000|2022-07-01 07:28:30|543||543||543.2||543||0
1656660520000|2022-07-01 07:28:40|543.2|542.6|542.8|542.4|543.2|542.6|542.8|542.4|3128
1656660530000|2022-07-01 07:28:50|542.6|542.2|542.4|542.2|542.6|542.2|542.4|542|1912
1656660540000|2022-07-01 07:29:00|542.8|542|542.8|542.4|543|542.6|542.8|542|1753
1656660550000|2022-07-01 07:29:10|543||542.8||543||542.6||1631
1656660560000|2022-07-01 07:29:20||542.6||542.4||542.6||542.4|5663
1656660580000|2022-07-01 07:29:40|543|542.6|543.4|542.8|543.4|542.8|543|542.6|897
1656660590000|2022-07-01 07:29:50|543.6|543|543.6|543.2|543.6|543.2|543.6|543|0
1656660610000|2022-07-01 07:30:10|543.8|543.4|544|543.6|544|543.6|543.8|543.2|20448
1656660620000|2022-07-01 07:30:20|544.2|543.8|544.2|543.8|544.4|544|544.2|543.8|16241
1656660630000|2022-07-01 07:30:30||543.6||543.6||543.6||543.6|80
1656660640000|2022-07-01 07:30:40|544.4|543.8|544.4|544|544.4|544|544.2|543.6|3403
1656660660000|2022-07-01 07:31:00|544.6|544.2|544.8|544.2|544.8|544.2|544.6|544|16428
1656660670000|2022-07-01 07:31:10|544.6|544|544.4|544|544.6|544.2|544.4|544|0
1656660680000|2022-07-01 07:31:20|544.6||544.2||544.6||544.2||0
1656660690000|2022-07-01 07:31:30|544.4|544.2|544.2|543.8|544.4|544.2|544|543.8|39212
1656660700000|2022-07-01 07:31:40|544.4|544|544.4|544|544.4|544.2|544.2|544|8354
1656660710000|2022-07-01 07:31:50|544.6|544.2|544.6|544.2|544.6|544.2|544.4|544.2|21783
1656660740000|2022-07-01 07:32:20|544.8|544.4|545.2|544.8|545.2|544.8|544.6|544.2|32363
1656660750000|2022-07-01 07:32:30|545|545|545|544.8|545.2|545|545|544.8|6893
1656660760000|2022-07-01 07:32:40|||||||||1835
1656660770000|2022-07-01 07:32:50|545.2|545|545.2|545|545.4|545|545.2|544.8|1153
1656660780000|2022-07-01 07:33:00|545|544.8|545.2|545|545.4|545|545|544.8|456
1656660790000|2022-07-01 07:33:10|545|544.8|544.8|544.6|545|544.8|544.8|544.6|6588
1656660800000|2022-07-01 07:33:20|545|544.8|545.2|545|545.4|545|545|544.8|5068
1656660810000|2022-07-01 07:33:30|545.4|544.8|545.6|545|545.6|545|545.4|544.8|0
1656660830000|2022-07-01 07:33:50|545.4|545.2|545.2|544.8|545.6|545.4|545.2|544.8|10431
1656660840000|2022-07-01 07:34:00|545.4|545|545.4|545|545.6|545|545.4|545|14100
1656660850000|2022-07-01 07:34:10|545.2|544.8|545|544.6|545.4|544.8|545|544.6|4924
1656660860000|2022-07-01 07:34:20|544.8|544.4|544.6|544.2|544.8|544.4|544.6|544.2|9656
1656660870000|2022-07-01 07:34:30|544.4||544.4||544.6||544.4||5908
1656660880000|2022-07-01 07:34:40|544.6|544|544.4|544|544.6|544|544|543.8|14338
1656660890000|2022-07-01 07:34:50|544.6|544.2|544.8|544.2|544.8|544.4|544.6|544.2|35003
1656660900000|2022-07-01 07:35:00|544.6|544|545|544.6|545|544.6|544.2|543.8|11213
1656660910000|2022-07-01 07:35:10||544.8||544.6||544.8||544.6|27180
1656660920000|2022-07-01 07:35:20||544.8||544.6||544.8||544.6|2533
1656660930000|2022-07-01 07:35:30||544.8||544.6||544.8||544.6|1791
1656660940000|2022-07-01 07:35:40|545.2|544.8|545.2|545|545.2|545|545.2|544.8|1550
1656660950000|2022-07-01 07:35:50|545|544.8|544.6|544.2|545|544.8|544.6|544.2|11993
1656660960000|2022-07-01 07:36:00||544.4||544.4||544.4||544.4|0
1656660970000|2022-07-01 07:36:10|544.4|544.2|544.2|543.8|544.4|544.2|544|543.8|2924
1656660980000|2022-07-01 07:36:20|544|543.6|543.6|543.2|544|543.6|543.6|543|12628
1656660990000|2022-07-01 07:36:30|543.8|543.4|543.8|543.2|543.8|543.4|543.6|543.2|1000
1656661000000|2022-07-01 07:36:40||543.4||543.2||543.4||543.2|0
1656661010000|2022-07-01 07:36:50|544|543.4|543.8|543.4|544|543.6|543.8|543.4|429
1656661020000|2022-07-01 07:37:00|544|543.6|544.2|543.8|544.2|543.8|543.8|543.4|91614
1656661030000|2022-07-01 07:37:10||544||544||544||544|0
1656661040000|2022-07-01 07:37:20|544.4|543.8|544.8|544.6|545|544.6|544.4|543.8|16627
1656661050000|2022-07-01 07:37:30|545|544.4|544.8|544.4|545|544.4|544.6|544.2|5124
1656661060000|2022-07-01 07:37:40|544.6||544.6||544.8||544.6||1644
1656661070000|2022-07-01 07:37:50|544.4|544.2|544.4|544|544.6|544.2|544.4|544|3124
1656661080000|2022-07-01 07:38:00|544.6|544.2|544.6|544.2|544.6|544.4|544.6|544|4981
1656661090000|2022-07-01 07:38:10|544.4|544|544.2|544|544.6|544.2|544.2|544|9339
1656661100000|2022-07-01 07:38:20|544.4|544.2|544.6|544|544.6|544.2|544.4|544|3811
1656661110000|2022-07-01 07:38:30|544.4||544.4||544.4||544.4||0
1656661120000|2022-07-01 07:38:40|544.6|544.2|544.6|544.2|544.6|544.4|544.4|544|11885
1656661130000|2022-07-01 07:38:50||544.4||544.4||544.4||544.4|0
1656661140000|2022-07-01 07:39:00|544.8|544.6|544.8|544.4|545|544.6|544.8|544.4|481
1656661180000|2022-07-01 07:39:40|545|544.6|545|544.6|545|544.8|545|544.6|4421
1656661220000|2022-07-01 07:40:20|544.8|544.4|544.8|544.4|544.8|544.4|544.8|544.4|3821
1656661230000|2022-07-01 07:40:30|544.6||544.8||544.8||544.6||8918
1656661250000|2022-07-01 07:40:50|544.6||544.8||544.8||544.6||298
1656661260000|2022-07-01 07:41:00|545|544.6|545|544.8|545|544.8|545|544.6|1517
1656661270000|2022-07-01 07:41:10|545.2|545|545.2|544.8|545.2|545|545.2|544.8|100
1656661300000|2022-07-01 07:41:40|545.4|545|545.4|545|545.4|545.2|545.4|545|2060
1656661330000|2022-07-01 07:42:10|545.2|545.2|545.2|544.8|545.4|545.2|545.2|544.8|19112
1656661350000|2022-07-01 07:42:30|545||545.2||545.2||545||0
1656661400000|2022-07-01 07:43:20||545||545||545||545|0
1656661410000|2022-07-01 07:43:30|545.4||545.4||545.4||545.4||953
1656661420000|2022-07-01 07:43:40|545.6|545.2|545.8|545.4|545.8|545.4|545.6|545.2|21346
1656661440000|2022-07-01 07:44:00|545.6|545.2|545.4|545.2|545.6|545.2|545.4|545.2|3955
1656661450000|2022-07-01 07:44:10|545.2|545|545.4|545|545.4|545.2|545.2|545|1004
1656661460000|2022-07-01 07:44:20|545.2|544.8|545|544.6|545.2|544.8|544.8|544.6|20177
1656661470000|2022-07-01 07:44:30|545.2|544.8|545.6|545.2|545.6|545.2|545.2|544.8|1498
1656661480000|2022-07-01 07:44:40|545.4||545.6||545.6||545.4||0
1656661490000|2022-07-01 07:44:50|545.8|545.4|545.8|545.4|545.8|545.4|545.6|545.4|2000
1656661500000|2022-07-01 07:45:00|546|545.6|546|545.6|546|545.8|545.8|545.6|9356
1656661520000|2022-07-01 07:45:20|||||||||3500
1656661550000|2022-07-01 07:45:50|545.8|545.4|545.4|545|546|545.4|545.2|545|12489
1656661560000|2022-07-01 07:46:00|545.2|545.2|545.4|545|545.4|545.2|545.2|545|1522
1656661580000|2022-07-01 07:46:20|545.6|545.2|545.4|545.2|545.8|545.4|545.4|545|51867
1656661590000|2022-07-01 07:46:30|545.2|545|545.4|545|545.4|545|545.2|545|390
1656661600000|2022-07-01 07:46:40|545.6|545.2|545.4|545|545.6|545.2|545.4|545|1812
1656661610000|2022-07-01 07:46:50|545.2|544.8|545.2|544.8|545.2|544.8|545|544.8|8858
1656661620000|2022-07-01 07:47:00|545|544.6|544.8|544.6|545|544.8|544.8|544.6|19441
1656661630000|2022-07-01 07:47:10|544.6|544.4|544.8|544.4|545|544.6|544.6|544.2|18104
1656661640000|2022-07-01 07:47:20|545|544.6|545.4|545.2|545.6|545.2|544.8|544.6|28052
1656661650000|2022-07-01 07:47:30|||||||||2342
1656661670000|2022-07-01 07:47:50|545.6||545.6||545.6||545.6||17002
1656661680000|2022-07-01 07:48:00|545.4|545|545.6|545.2|545.6|545.2|545.4|545|5541
1656661690000|2022-07-01 07:48:10|545.4|545|545.4|545|545.4|545|545.4|545|2332
1656661720000|2022-07-01 07:48:40|545.2|544.8|544.6|544.4|545.2|544.8|544.6|544.4|8506
1656661740000|2022-07-01 07:49:00|544.4|544.2|544.4|544.2|544.4|544.2|544.4|544.2|1131
1656661750000|2022-07-01 07:49:10|544.6||544.6||544.6||544.6||3516
1656661760000|2022-07-01 07:49:20|544.4|544.4|544.6|544.2|544.6|544.4|544.4|544.2|7343
1656661780000|2022-07-01 07:49:40|544.4|544|544.4|544|544.4|544|544.4|544|3404
1656661790000|2022-07-01 07:49:50|544.2|543.8|543.8|543.4|544.2|543.8|543.8|543.4|1650
1656661800000|2022-07-01 07:50:00|544|543.6|544.2|543.8|544.4|544|544|543.4|3088
1656661820000|2022-07-01 07:50:20|544.4|544|544.6|544.4|544.6|544.4|544.4|544|4566
1656661830000|2022-07-01 07:50:30|544.8|544.6|545.2|545|545.6|545|544.8|544.6|50746
1656661840000|2022-07-01 07:50:40|545.4||545.4||545.4||545.4||0
1656661850000|2022-07-01 07:50:50|545.2|544.8|544.8|544.4|545.2|544.8|544.8|544.4|5832
1656661860000|2022-07-01 07:51:00||544.6||544.4||544.6||544.4|1222
1656661870000|2022-07-01 07:51:10|544.6|544.2|544.4|544.2|544.6|544.2|544.4|544.2|3334
1656661880000|2022-07-01 07:51:20|544.6|544.4|544.4|544.2|544.6|544.4|544.4|544.2|1316
1656661890000|2022-07-01 07:51:30|544.6||544.6||544.6||544.6||1670
1656661900000|2022-07-01 07:51:40|544.8|544.4|545|544.6|545|544.6|544.8|544.4|4035
1656661910000|2022-07-01 07:51:50|545.2|544.8|545.2|545|545.2|545|545.2|544.8|15744
1656661930000|2022-07-01 07:52:10|545.4||545.4||545.4||545.4||15546
1656661950000|2022-07-01 07:52:30|545.6|545.2|545.8|545.4|545.8|545.4|545.6|545.2|18241
1656661970000|2022-07-01 07:52:50|545.6|545.2|545.4|545|545.6|545.2|545.4|545|9456
1656661980000|2022-07-01 07:53:00||545.2||545.2||545.2||545.2|466
1656661990000|2022-07-01 07:53:10|545.2|545|545.2|545|545.4|545|545.2|545|5064
1656662000000|2022-07-01 07:53:20|545.4|545.2|545.4|545|545.4|545.2|545.4|545|2193
1656662020000|2022-07-01 07:53:40|545.2||545.2||545.2||545.2||0
1656662030000|2022-07-01 07:53:50|545|544.8|544.6|544.2|545|544.8|544.6|544.2|4168
1656662040000|2022-07-01 07:54:00|544.4|544|544.2|543.8|544.6|544|544.2|543.8|748
1656662050000|2022-07-01 07:54:10|544.4|544|544.6|544.2|544.6|544.2|544.4|544|3610
1656662060000|2022-07-01 07:54:20|544.4||544.4||544.4||544.4||0
1656662070000|2022-07-01 07:54:30|544.6||544.6||544.6||544.6||0
1656662080000|2022-07-01 07:54:40|544.8|544.4|545.2|544.8|545.2|544.8|544.8|544.4|4704
1656662090000|2022-07-01 07:54:50|545.4||545.2||545.4||545.2||0
1656662100000|2022-07-01 07:55:00|545.4|545|545.2|544.6|545.4|545|545|544.6|16362
1656662110000|2022-07-01 07:55:10|545|544.8|545.2|544.8|545.2|545|545|544.6|1000
1656662130000|2022-07-01 07:55:30|545|544.6|544.8|544.4|545|544.8|544.8|544.4|6204
1656662140000|2022-07-01 07:55:40|544.6|544.2|544.6|544.2|544.8|544.2|544.6|544.2|0
1656662170000|2022-07-01 07:56:10|544.4|544|544.4|544|544.4|544.2|544.2|544|5208
1656662180000|2022-07-01 07:56:20|544.6|544.2|544.6|544.2|544.6|544.2|544.6|544.2|917
1656662210000|2022-07-01 07:56:50|544.8|544.4|544.8|544.4|544.8|544.4|544.6|544.4|1340
1656662220000|2022-07-01 07:57:00|544.6|544.2|544.4|544.2|544.8|544.2|544.4|544.2|3347
1656662230000|2022-07-01 07:57:10|544.2|544|544.4|544|544.4|544.2|544.2|543.8|6559
1656662240000|2022-07-01 07:57:20|544.6|544.2|544.6|544.2|544.6|544.4|544.6|544|410
1656662250000|2022-07-01 07:57:30|544.4|544|544.8|544.6|544.8|544.6|544.4|544|1204
1656662270000|2022-07-01 07:57:50|545|544.8|545|544.6|545.2|544.8|545|544.6|241
1656662300000|2022-07-01 07:58:20|||||||||190
1656662310000|2022-07-01 07:58:30|544.8||544.8||545||544.8||1000
1656662330000|2022-07-01 07:58:50|544.6|544.4|544.6|544.4|544.6|544.4|544.6|544.4|1425
1656662340000|2022-07-01 07:59:00|544.8|544.6|544.8|544.4|544.8|544.6|544.6|544.4|567
1656662350000|2022-07-01 07:59:10|544.6||544.6||544.6||544.6||1000
1656662360000|2022-07-01 07:59:20|544.4|544.2|544.4|544.2|544.6|544.2|544.4|544.2|4699
1656662370000|2022-07-01 07:59:30|544.2|544|544.2|544|544.2|544|544.2|544|1553
1656662390000|2022-07-01 07:59:50|||||||||1000
1656662400000|2022-07-01 08:00:00|544.4|544.2|545|544.4|545|544.6|544.4|544.2|5921
1656662410000|2022-07-01 08:00:10|545.2|544.6|545|544.6|545.2|544.8|545|544.6|386
1656662420000|2022-07-01 08:00:20|544.8||544.8||544.8||544.8||0
1656662430000|2022-07-01 08:00:30||544.4||544.4||544.4||544.4|2821
1656662440000|2022-07-01 08:00:40|544.6|544.2|544.6|544.2|544.6|544.2|544.4|544.2|1317
1656662450000|2022-07-01 08:00:50|544.4|544|544.4|544|544.4|544|544.4|544|1250
1656662460000|2022-07-01 08:01:00|544.2||544.2||544.6||544.2||0
1656662470000|2022-07-01 08:01:10|544.4|544.2|544.4|544|544.6|544.2|544.4|544|393
1656662480000|2022-07-01 08:01:20|544.2||544.4||544.4||544.2||28
1656662490000|2022-07-01 08:01:30|544.2|543.8|544.2|543.8|544.2|544|544.2|543.8|6239
1656662500000|2022-07-01 08:01:40|544|543.6|544|543.6|544.2|543.6|544|543.6|261
1656662510000|2022-07-01 08:01:50|543.8||543.8||544||543.8||13400
1656662520000|2022-07-01 08:02:00|544|543.8|544.4|544|544.4|544|544|543.6|39720
1656662530000|2022-07-01 08:02:10|544.6|544.2|544.4|544|544.6|544.2|544.2|543.8|7524
1656662540000|2022-07-01 08:02:20|544.2|543.8|544.4|543.8|544.4|544|544.2|543.8|4629
1656662550000|2022-07-01 08:02:30|544.6|544|544.8|544.4|545|544.4|544.4|543.8|6291
1656662560000|2022-07-01 08:02:40|545|544.6|545|544.6|545.2|544.8|544.8|544.4|8573
1656662570000|2022-07-01 08:02:50|544.8|544.4|544.8|544.4|545.2|544.8|544.8|544.4|5624
1656662580000|2022-07-01 08:03:00|544.6|544.2|544.4|544.2|544.6|544.2|544.4|544|370
1656662590000|2022-07-01 08:03:10|544.6|544.4|544.6|544.2|544.6|544.4|544.6|544.2|2230
1656662600000|2022-07-01 08:03:20|544.8|544.4|544.8|544.4|544.8|544.4|544.6|544.2|1452
1656662610000|2022-07-01 08:03:30|544.6||544.8||544.8||544.6||0
1656662620000|2022-07-01 08:03:40|544.6|544.2|544|543.6|544.8|544.2|544|543.6|4164
1656662630000|2022-07-01 08:03:50|544.2|543.8|543.8|543.6|544.2|543.8|543.8|543.6|393
1656662650000|2022-07-01 08:04:10|544|543.8|544|543.6|544.4|544|544|543.6|2366
1656662660000|2022-07-01 08:04:20|544.2|543.8|544|543.6|544.2|543.8|544|543.6|0
1656662680000|2022-07-01 08:04:40|543.8|543.4|543.8|543.4|543.8|543.4|543.8|543.4|0
1656662700000|2022-07-01 08:05:00|543.6|543.2|543.6|543.2|543.6|543.4|543.4|543|5470
1656662710000|2022-07-01 08:05:10|543.8|543.4|543.6|543.2|543.8|543.6|543.6|543.2|2248
1656662720000|2022-07-01 08:05:20|543.8|543.4|543.8|543.4|543.8|543.4|543.8|543.4|1000
1656662730000|2022-07-01 08:05:30|543.6|543.2|543.4|543.2|543.6|543.2|543.4|543.2|294
1656662740000|2022-07-01 08:05:40|543.6|543|543.4|543.2|543.6|543.2|543.2|543|5105
1656662760000|2022-07-01 08:06:00|543.6||543.6||543.6||543.6||1500
1656662780000|2022-07-01 08:06:20|543.4||543.4||543.4||543.4||0
1656662790000|2022-07-01 08:06:30|543.6|543.4|543.4|543.2|543.6|543.4|543.4|543.2|835
1656662800000|2022-07-01 08:06:40|543.2|543|542.8|542.6|543.4|543|542.8|542.6|3178
1656662810000|2022-07-01 08:06:50|542.6|542.4|542.4|542.2|542.8|542.4|542.4|542|2300
1656662820000|2022-07-01 08:07:00|542.6|542.4|542.4|542|542.8|542.4|542.4|542|5246
1656662850000|2022-07-01 08:07:30|542.2|541.8|542|541.8|542.2|541.8|542|541.8|1228
1656662860000|2022-07-01 08:07:40|541.8|541.6|542.4|542|542.6|542|541.8|541.6|2535
1656662870000|2022-07-01 08:07:50|542.6||542.4||542.6||542.4||0
1656662880000|2022-07-01 08:08:00|542.6|542.2|542.8|542.4|542.8|542.4|542.6|542.2|2437
1656662900000|2022-07-01 08:08:20|543||542.8||543||542.8||0
1656662910000|2022-07-01 08:08:30|543|542.6|543|542.6|543|542.6|543|542.6|0
1656662920000|2022-07-01 08:08:40|543.2|542.8|543.4|543|543.4|543|543|542.8|3338
1656662940000|2022-07-01 08:09:00|543.6|543.2|543.8|543.4|543.8|543.4|543.6|543.2|169
1656662950000|2022-07-01 08:09:10|544|543.6|544.2|543.8|544.2|543.8|544|543.6|103
1656662960000|2022-07-01 08:09:20|544.4||544.2||544.4||544||0
1656662970000|2022-07-01 08:09:30|544.4|544|544.4|543.8|544.4|544|544.2|543.8|767
1656662980000|2022-07-01 08:09:40|544.2|544|544.4|544|544.4|544|544.2|544|0
1656662990000|2022-07-01 08:09:50|544.2||544.4||544.4||544.2||40
1656663040000|2022-07-01 08:10:40|544.6|544.2|544.8|544.2|544.8|544.2|544.6|544.2|7676
1656663050000|2022-07-01 08:10:50|544.6|544.4|545|544.6|545|544.6|544.6|544.2|9076
1656663060000|2022-07-01 08:11:00|545.2|544.8|545|544.6|545.2|544.8|545|544.6|8
1656663070000|2022-07-01 08:11:10|544.8||545||545||544.8||0
1656663080000|2022-07-01 08:11:20|544.8||545||545||544.8||0
1656663090000|2022-07-01 08:11:30|545.2||545.2||545.2||545||0
1656663110000|2022-07-01 08:11:50|545|544.8|545.2|544.6|545.2|544.8|545|544.6|762
1656663120000|2022-07-01 08:12:00|545|544.8|545|544.6|545.2|545|545|544.6|17192
1656663140000|2022-07-01 08:12:20|545.2|544.8|545.2|544.6|545.2|544.8|545|544.6|373
1656663150000|2022-07-01 08:12:30|545||545.2||545.2||545||0
1656663160000|2022-07-01 08:12:40|545|544.8|545|544.6|545|544.8|545|544.6|1175
1656663170000|2022-07-01 08:12:50||544.8||544.6||544.8||544.6|1000
1656663200000|2022-07-01 08:13:20|545.2|544.8|545|544.6|545.4|545|545|544.6|22887
1656663210000|2022-07-01 08:13:30|544.8|544.4|545.4|545|545.4|545|544.8|544.4|6473
1656663220000|2022-07-01 08:13:40|545.6|545.2|545.4|545|545.6|545.2|545.4|545|0
1656663230000|2022-07-01 08:13:50|545.6|545.2|545.4|545|545.6|545.2|545.4|545|0
1656663240000|2022-07-01 08:14:00|545.6|545.2|545.6|545.2|546|545.6|545.6|545.2|0
1656663250000|2022-07-01 08:14:10|545.8|545.4|545.8|545.2|545.8|545.4|545.6|545.2|0
1656663260000|2022-07-01 08:14:20|545.6|545.4|546|545.6|546|545.6|545.6|545.2|0
1656663270000|2022-07-01 08:14:30||545.8||545.8||545.8||545.8|2
1656663290000|2022-07-01 08:14:50|546.2||546.2||546.2||546.2||3463
1656663310000|2022-07-01 08:15:10|546.4|546|546.4|546|546.4|546|546.4|546|94
1656663320000|2022-07-01 08:15:20|546.2|545.8|546.2|545.8|546.2|545.8|546.2|545.8|0
1656663330000|2022-07-01 08:15:30|546.4|546|546.6|546|546.6|546|546.2|545.8|565
1656663340000|2022-07-01 08:15:40|546.4|545.8|546.2|545.8|546.6|545.8|546.2|545.8|0
1656663350000|2022-07-01 08:15:50|546.4|546|546.4|546|546.4|546|546.4|546|316
1656663360000|2022-07-01 08:16:00|546.6||546.6||546.6||546.6||254
1656663370000|2022-07-01 08:16:10|546.4|545.8|546.2|545.8|546.4|545.8|546.2|545.8|1197
1656663380000|2022-07-01 08:16:20|546.4|546|546.4|546|546.4|546|546.4|545.8|190
1656663390000|2022-07-01 08:16:30|546.2|545.8|546.2|545.8|546.4|545.8|546.2|545.8|0
1656663400000|2022-07-01 08:16:40|546.4|546|546.4|545.8|546.4|546|546.2|545.8|0
1656663410000|2022-07-01 08:16:50|546.2|546|546.2|545.8|546.4|546|546.2|545.8|0
1656663420000|2022-07-01 08:17:00|546.4|546|546.4|546|546.4|546|546.2|545.8|0
1656663430000|2022-07-01 08:17:10||546.2||546.2||546.2||546.2|289
1656663440000|2022-07-01 08:17:20|546.6||546.6||546.6||546.6||800
1656663460000|2022-07-01 08:17:40|546.8|546.4|546.6|546.4|546.8|546.4|546.6|546.2|11713
1656663470000|2022-07-01 08:17:50|546.8||546.6||546.8||546.6||2674
1656663480000|2022-07-01 08:18:00|546.8|546.6|546.6|546.2|547|546.6|546.6|546.2|14382
1656663500000|2022-07-01 08:18:20|||||||||4500
1656663510000|2022-07-01 08:18:30|546.4|546.4|546.4|546|547|546.4|546.2|546|49168
1656663530000|2022-07-01 08:18:50|546.6|546.2|546.6|546.4|546.6|546.4|546.6|546.2|779
1656663540000|2022-07-01 08:19:00|546.8||546.8||546.8||546.8||1188
1656663550000|2022-07-01 08:19:10|546.6||546.8||546.8||546.6||0
1656663560000|2022-07-01 08:19:20|546.6||546.8||546.8||546.6||1000
1656663590000|2022-07-01 08:19:50|547|546.6|547|546.6|547|546.6|547|546.6|188
1656663600000|2022-07-01 08:20:00|546.8|546.4|546.8|546.4|547|546.4|546.6|546.4|2227
1656663620000|2022-07-01 08:20:20|547|546.6|547|546.4|547|546.6|546.8|546.4|0
1656663630000|2022-07-01 08:20:30|546.8||546.8||546.8||546.8||0
1656663640000|2022-07-01 08:20:40|547|546.6|547.2|546.8|547.2|547|547|546.6|9231
1656663650000|2022-07-01 08:20:50|547.4|547|547.6|547.2|547.6|547.2|547.4|547|2039
1656663660000|2022-07-01 08:21:00|547.8|547.4|547.8|547.4|547.8|547.4|547.8|547.4|1829
1656663670000|2022-07-01 08:21:10|548||547.8||548||547.8||0
1656663680000|2022-07-01 08:21:20|548|547.6|548|547.6|548|547.6|548|547.6|0
1656663690000|2022-07-01 08:21:30|548.2|547.8|548.6|548|548.6|548|548.2|547.8|2026
1656663700000|2022-07-01 08:21:40||548.2||548.2||548.2||548|0
1656663720000|2022-07-01 08:22:00||548.4||548.2||548.4||548.2|0
1656663730000|2022-07-01 08:22:10|548.8|548.4|549|548.6|549|548.6|548.6|548.4|402
1656663740000|2022-07-01 08:22:20||548.8||548.8||548.8||548.8|5555
1656663750000|2022-07-01 08:22:30|548.8|548.6|548.8|548.2|548.8|548.6|548.8|548.2|5646
1656663760000|2022-07-01 08:22:40||548.4||548.4||548.6||548.4|0
1656663780000|2022-07-01 08:23:00|548.6|548.2|548.6|548.2|548.6|548.2|548.4|548|2567
1656663790000|2022-07-01 08:23:10|548.8||548.8||548.8||548.8||0
1656663800000|2022-07-01 08:23:20|549|548.4|549|548.6|549|548.8|549|548.4|1299
1656663810000|2022-07-01 08:23:30|549.2|548.8|549.2|548.8|549.2|548.8|549|548.8|1523
1656663840000|2022-07-01 08:24:00|549|548.6|549|548.6|549|548.6|549|548.6|604
1656663890000|2022-07-01 08:24:50|549.2|548.8|549.2|549|549.2|549|549.2|548.8|4798
1656663900000|2022-07-01 08:25:00|549|548.8|549|548.6|549.2|549|549|548.6|3521
1656663910000|2022-07-01 08:25:10|548.8|548.4|549|548.4|549|548.4|548.6|548.4|3858
1656663920000|2022-07-01 08:25:20|548.8|548.6|549.2|548.6|549.2|548.6|548.8|548.6|0
1656663930000|2022-07-01 08:25:30||548.8||548.6||548.8||548.6|0
1656663940000|2022-07-01 08:25:40||548.8||548.8||548.8||548.6|0
1656663950000|2022-07-01 08:25:50|549|548.6|548.8|548.4|549.2|548.6|548.8|548.4|0
1656663960000|2022-07-01 08:26:00|||||||||1000
1656663980000|2022-07-01 08:26:20|548.6|548.2|548.8|548.4|548.8|548.4|548.6|548.2|3308
1656664000000|2022-07-01 08:26:40|549|548.6|549|548.6|549.2|548.8|549|548.6|2130
1656664010000|2022-07-01 08:26:50|549.2|548.8|549.2|548.8|549.2|548.8|549.2|548.6|550
1656664040000|2022-07-01 08:27:20||549||548.8||549||548.8|4523
1656664050000|2022-07-01 08:27:30|549.4|549|549.4|549|549.4|549|549.4|549|407
1656664090000|2022-07-01 08:28:10|549.2|548.8|548.8|548.4|549.4|548.8|548.8|548.4|2836
1656664100000|2022-07-01 08:28:20||548.2||548.2||548.4||548.2|0
1656664110000|2022-07-01 08:28:30||548.4||548.4||548.4||548.4|0
1656664170000|2022-07-01 08:29:30|||||||||11256
1656664180000|2022-07-01 08:29:40|548.6||548.8||548.8||548.6||5695
1656664190000|2022-07-01 08:29:50|549|548.6|549.2|548.8|549.2|548.8|549|548.6|4314
1656664200000|2022-07-01 08:30:00|549||549.2||549.2||549||0
1656664220000|2022-07-01 08:30:20||549||549||549||549|1469
1656664230000|2022-07-01 08:30:30|549|548.8|549|548.6|549|548.8|549|548.6|22
1656664240000|2022-07-01 08:30:40||548.8||548.6||548.8||548.6|0
1656664250000|2022-07-01 08:30:50||548.8||548.8||548.8||548.6|0
1656664260000|2022-07-01 08:31:00|549.2|549|549.2|549|549.2|549|549|548.8|9078
1656664270000|2022-07-01 08:31:10||548.8||548.8||549||548.8|0
1656664290000|2022-07-01 08:31:30|549||549||549.2||549||0
1656664310000|2022-07-01 08:31:50|||||||||184
1656664330000|2022-07-01 08:32:10|549.2|549|549.2|549|549.2|549|549.2|549|1521
1656664340000|2022-07-01 08:32:20||548.8||548.8||548.8||548.8|0
1656664350000|2022-07-01 08:32:30|549||549.2||549.2||549||0
1656664360000|2022-07-01 08:32:40|549|548.6|549|548.6|549.2|548.8|549|548.6|6630
1656664370000|2022-07-01 08:32:50|549.2|548.8|549.6|549.2|549.6|549.2|549|548.8|4203
1656664380000|2022-07-01 08:33:00|549.4|549|549.4|549|549.4|549.2|549.4|549|5221
1656664400000|2022-07-01 08:33:20|549.6|549.2|549.6|549.2|549.6|549.2|549.6|549.2|1553
1656664430000|2022-07-01 08:33:50|549.4|549|549.4|549|549.4|549|549.2|549|1567
1656664440000|2022-07-01 08:34:00|549.2||549.2||549.2||549.2||0
1656664460000|2022-07-01 08:34:20|549|548.8|549|548.6|549|548.8|549|548.6|1678
1656664490000|2022-07-01 08:34:50|549.2|548.8|549.2|548.8|549.2|548.8|549.2|548.8|1
1656664500000|2022-07-01 08:35:00|549|549|549.2|548.8|549.2|549|549|548.8|20287
1656664510000|2022-07-01 08:35:10|549|548.6|549|548.8|549|548.8|549|548.6|3962
1656664520000|2022-07-01 08:35:20||548.6||548.6||548.6||548.6|0
1656664530000|2022-07-01 08:35:30||548.8||548.6||548.8||548.6|266
1656664540000|2022-07-01 08:35:40|549.2|548.8|549|548.8|549.2|548.8|549|548.8|5793
1656664550000|2022-07-01 08:35:50|549.2||549||549.2||549||2355
1656664560000|2022-07-01 08:36:00|548.8|548.6|548.6|548.4|548.8|548.6|548.6|548.4|6384
1656664570000|2022-07-01 08:36:10|548.4|548.2|548.6|548.2|548.6|548.2|548.2|548|5717
1656664580000|2022-07-01 08:36:20|548.8|548.4|548.6|548.2|548.8|548.4|548.6|548.2|7353
1656664590000|2022-07-01 08:36:30|548.8|548.4|548.6|548.2|548.8|548.4|548.6|548.2|2649
1656664600000|2022-07-01 08:36:40|548.4|548|548.4|548|548.6|548|548.4|548|0
1656664620000|2022-07-01 08:37:00|548.6|548.2|548.8|548.6|548.8|548.6|548.6|548.2|529
1656664630000|2022-07-01 08:37:10|549|548.8|549|548.6|549|548.8|549|548.6|1317
1656664640000|2022-07-01 08:37:20|548.8||549||549||548.8||0
1656664650000|2022-07-01 08:37:30|548.8|548.4|549|548.6|549|548.6|548.8|548.4|0
1656664660000|2022-07-01 08:37:40|548.8|548.4|548.8|548.4|549|548.6|548.8|548.4|0
1656664670000|2022-07-01 08:37:50|549|548.6|548.8|548.4|549|548.6|548.6|548.4|0
1656664680000|2022-07-01 08:38:00|549|548.6|548.8|548.4|549|548.6|548.6|548.4|0
1656664690000|2022-07-01 08:38:10|549|548.6|548.8|548.4|549|548.6|548.6|548.4|0
1656664700000|2022-07-01 08:38:20|548.6||548.6||548.6||548.6||0
1656664710000|2022-07-01 08:38:30|548.4|548.2|548.6|548.2|548.6|548.2|548.4|548|3249
1656664720000|2022-07-01 08:38:40|548.8|548.4|548.8|548.4|548.8|548.4|548.8|548.4|2165
1656664740000|2022-07-01 08:39:00|549|548.6|549.4|549|549.4|549|549|548.6|9073
1656664750000|2022-07-01 08:39:10|549.6|549.2|549.2|549|549.6|549.2|549.2|549|1200
1656664760000|2022-07-01 08:39:20|549|548.8|549.2|548.8|549.4|548.8|549|548.8|1774
1656664800000|2022-07-01 08:40:00|||||||||800
1656664820000|2022-07-01 08:40:20|||||||||100
1656664830000|2022-07-01 08:40:30|549.4|549|549.2|549|549.4|549|549.2|549|154
1656664840000|2022-07-01 08:40:40|||||||||1741
1656664860000|2022-07-01 08:41:00||548.8||549||549||548.8|7195
1656664870000|2022-07-01 08:41:10|549.4|549.2|549.4|549.2|549.6|549.2|549.4|549.2|7
1656664890000|2022-07-01 08:41:30|549.2|549|549.4|549|549.4|549|549.2|548.8|4762
1656664900000|2022-07-01 08:41:40|549.2|548.8|549.4|549|549.4|549|549|548.8|0
1656664910000|2022-07-01 08:41:50|549.2|549.2|549.2|548.8|549.4|549.2|549|548.8|0
1656664920000|2022-07-01 08:42:00|549||549.2||549.2||549||0
1656664930000|2022-07-01 08:42:10||549||549||549||548.8|0
1656664940000|2022-07-01 08:42:20|549.4|549.2|549.4|549.2|549.4|549.2|549.4|549.2|7
1656664960000|2022-07-01 08:42:40|549.6|549.4|549.8|549.4|549.8|549.4|549.6|549.4|3993
1656664970000|2022-07-01 08:42:50||549.6||549.4||549.6||549.4|80
1656664980000|2022-07-01 08:43:00|549.6|549.6|549.8|549.6|549.8|549.6|549.6|549.6|0
1656664990000|2022-07-01 08:43:10|550|549.4|550|549.8|550|549.8|550|549.4|149
1656665000000|2022-07-01 08:43:20|550.2||550.2||550.2||550.2||1185
1656665040000|2022-07-01 08:44:00||550||549.8||550||549.8|0
1656665060000|2022-07-01 08:44:20|550|549.6|549.8|549.6|550|549.6|549.8|549.6|1346
1656665070000|2022-07-01 08:44:30|550|549.8|550.2|550|550.2|550|550|549.8|4120
1656665080000|2022-07-01 08:44:40|550|549.8|550|549.6|550|549.8|550|549.6|1460
1656665090000|2022-07-01 08:44:50|549.8||549.8||549.8||549.8||0
1656665100000|2022-07-01 08:45:00|550|549.8|550|549.8|550.2|549.8|550|549.8|1281
1656665110000|2022-07-01 08:45:10||549.6||549.6||549.8||549.6|0
1656665120000|2022-07-01 08:45:20|549.8|549.8|549.8|549.4|550|549.8|549.8|549.4|3092
1656665130000|2022-07-01 08:45:30|550|549.6|550|549.6|550|549.8|550|549.6|0
1656665150000|2022-07-01 08:45:50|549.8|549.8|549.8|549.4|549.8|549.8|549.8|549.4|0
1656665160000|2022-07-01 08:46:00|550|549.6|550|549.6|550|549.6|550|549.6|0
1656665170000|2022-07-01 08:46:10||549.8||549.8||549.8||549.6|0
1656665190000|2022-07-01 08:46:30|550.2|550|550.2|549.8|550.2|550|550.2|549.8|166
1656665200000|2022-07-01 08:46:40||550||550||550||549.8|0
1656665210000|2022-07-01 08:46:50|550|549.8|550|549.8|550|549.8|550|549.6|10569
1656665220000|2022-07-01 08:47:00|550.2|550|550|549.6|550.2|550|550|549.6|4073
1656665230000|2022-07-01 08:47:10|550.2|549.8|550.2|549.8|550.2|549.8|550|549.6|255
1656665250000|2022-07-01 08:47:30|550|549.6|549.8|549.4|550|549.6|549.8|549.4|2027
1656665280000|2022-07-01 08:48:00|549.6||549.8||549.8||549.6||525
1656665290000|2022-07-01 08:48:10|550|549.6|550.2|549.8|550.2|549.8|550|549.6|1425
1656665310000|2022-07-01 08:48:30|550|549.6|549.8|549.4|550|549.6|549.8|549.4|1103
1656665320000|2022-07-01 08:48:40|549.6||549.8||549.8||549.6||0
1656665330000|2022-07-01 08:48:50|||||||||1000
1656665340000|2022-07-01 08:49:00|549.6||549.8||549.8||549.6||0
1656665370000|2022-07-01 08:49:30|550|549.6|550.2|549.8|550.4|550|550|549.6|5711
1656665390000|2022-07-01 08:49:50|||||||||1829
1656665400000|2022-07-01 08:50:00|550|550|550.2|550|550.2|550|550|549.8|5936
1656665410000|2022-07-01 08:50:10|550|549.8|550.2|549.8|550.2|549.8|550|549.8|2137
1656665430000|2022-07-01 08:50:30|550||550||550.2||550||0
1656665450000|2022-07-01 08:50:50|550.2|550|550.2|550|550.2|550|550.2|550|4229
1656665460000|2022-07-01 08:51:00|550|549.8|550.2|549.8|550.2|549.8|550|549.8|2438
1656665470000|2022-07-01 08:51:10|||||||||100
1656665480000|2022-07-01 08:51:20|550|550|549.8|549.6|550.2|550|549.8|549.6|7563
1656665490000|2022-07-01 08:51:30|549.6|549.4|549.8|549.4|549.8|549.4|549.6|549.2|3125
1656665500000|2022-07-01 08:51:40|550|549.6|549.8|549.4|550|549.6|549.8|549.4|8949
1656665510000|2022-07-01 08:51:50|549.6|549.6|549.6|549.2|549.6|549.6|549.6|549.2|1591
1656665520000|2022-07-01 08:52:00|549.8|549.4|549.6|549.2|549.8|549.4|549.6|549.2|0
1656665540000|2022-07-01 08:52:20|549.8|549.4|549.4|549.2|549.8|549.4|549.4|549.2|0
1656665550000|2022-07-01 08:52:30|549.2|549|549|548.6|549.2|549|549|548.6|2197
1656665560000|2022-07-01 08:52:40|548.8||548.8||549||548.8||11385
1656665580000|2022-07-01 08:53:00||548.4||548.4||548.6||548.4|559
1656665610000|2022-07-01 08:53:30|548.6|548.2|548.6|548.2|548.6|548.2|548.4|548|12067
1656665630000|2022-07-01 08:53:50|548.4|548|548.4|548|548.4|548|548.4|548|0
1656665640000|2022-07-01 08:54:00|548.2||548.4||548.4||548.2||0
1656665650000|2022-07-01 08:54:10|548.2||548.4||548.4||548.2||0
1656665660000|2022-07-01 08:54:20|548.2||548.2||548.4||548.2||0
1656665670000|2022-07-01 08:54:30|548|547.8|548.4|548.2|548.4|548.2|548|547.8|73682
1656665690000|2022-07-01 08:54:50|548.6|548.4|548.6|548.2|548.6|548.4|548.4|548.2|5113
1656665710000|2022-07-01 08:55:10|548.4||548.6||548.6||548.4||0
1656665720000|2022-07-01 08:55:20|||||||||81
1656665740000|2022-07-01 08:55:40|548.4||548.4||548.4||548.4||0
1656665750000|2022-07-01 08:55:50|548.6||548.6||548.6||548.4||0
1656665760000|2022-07-01 08:56:00|548.4||548.6||548.6||548.4||0
1656665770000|2022-07-01 08:56:10|548.4||548.6||548.6||548.4||0
1656665790000|2022-07-01 08:56:30|||||||||2676
1656665860000|2022-07-01 08:57:40|548.4||548.6||548.6||548.4||0
1656665880000|2022-07-01 08:58:00|548.8|548.4|549|548.8|549|548.8|548.6|548.4|8741
1656665900000|2022-07-01 08:58:20|||||||||18
1656665920000|2022-07-01 08:58:40|548.8|548.6|548.8|548.6|548.8|548.6|548.8|548.6|3017
1656665940000|2022-07-01 08:59:00|||||||||561
1656665950000|2022-07-01 08:59:10|549|548.8|549|548.8|549|548.8|549|548.6|2193
1656665960000|2022-07-01 08:59:20||548.6||548.6||548.6||548.6|0
1656665970000|2022-07-01 08:59:30|548.8||549||549||548.8||0
1656665990000|2022-07-01 08:59:50|548.8|548.4|548.6|548.2|548.8|548.4|548.6|548.2|7669
1656666000000|2022-07-01 09:00:00|548.8|548.4|548.6|548.2|548.8|548.6|548.6|548.2|2440
1656666010000|2022-07-01 09:00:10|548.8|548.4|548.6|548.4|548.8|548.4|548.6|548.2|0
1656666020000|2022-07-01 09:00:20||548.2||548.2||548.4||548.2|0
1656666040000|2022-07-01 09:00:40|548.4|548|548.4|548|548.6|548.2|548.2|548|4882
1656666060000|2022-07-01 09:01:00|548.2|547.8|547.8|547.4|548.2|547.8|547.8|547.4|4012
1656666080000|2022-07-01 09:01:20|547.6||547.6||547.6||547.6||0
1656666090000|2022-07-01 09:01:30|547.4|547.2|547.4|547|547.4|547.2|547.4|547|3511
1656666100000|2022-07-01 09:01:40|547.6|547.2|547.6|547.2|547.6|547.2|547.6|547.2|1148
1656666120000|2022-07-01 09:02:00|547.8|547.4|548|547.8|548|547.8|547.8|547.4|6357
1656666130000|2022-07-01 09:02:10|548.2|548|548.4|548|548.6|548.2|548.2|548|913
1656666140000|2022-07-01 09:02:20|548.2|548.2|548.6|548.4|548.6|548.4|548.2|548.2|1087
1656666150000|2022-07-01 09:02:30||548.2||548.2||548.4||548.2|0
1656666160000|2022-07-01 09:02:40||548.4||548.2||548.4||548.2|0
1656666170000|2022-07-01 09:02:50|548.4||548.4||548.4||548.4||0
1656666180000|2022-07-01 09:03:00|548.6||548.6||548.6||548.6||4000
1656666190000|2022-07-01 09:03:10|548.4||548.4||548.4||548.4||0
1656666200000|2022-07-01 09:03:20|548.6|548.4|548.6|548.2|548.6|548.4|548.6|548.2|1221
1656666210000|2022-07-01 09:03:30|548.4|548.4|548.6|548.4|548.6|548.4|548.4|548.2|543
1656666220000|2022-07-01 09:03:40|548.4|548.2|548.4|548|548.4|548.2|548.2|547.8|5100
1656666230000|2022-07-01 09:03:50|548.6|548.2|548.2|547.8|548.6|548.2|548.2|547.8|0
1656666240000|2022-07-01 09:04:00|548|547.6|547.8|547.4|548|547.6|547.8|547.4|1568
1656666260000|2022-07-01 09:04:20||547.6||547.4||547.6||547.4|1349
1656666270000|2022-07-01 09:04:30|547.6|547.6|547.8|547.4|547.8|547.6|547.6|547.4|0
1656666280000|2022-07-01 09:04:40|548|547.6|548.2|547.8|548.2|547.8|547.8|547.6|766
1656666290000|2022-07-01 09:04:50|548|547.6|548.2|547.8|548.2|547.8|548|547.6|0
1656666310000|2022-07-01 09:05:10|548|548|548.2|547.8|548.2|548|548|547.8|380
1656666320000|2022-07-01 09:05:20|548.4|548|548.4|548|548.4|548.2|548.2|547.8|1700
1656666350000|2022-07-01 09:05:50|548.6|548.2|549.2|548.8|549.2|548.8|548.6|548.2|729
1656666360000|2022-07-01 09:06:00|549|549|549.2|548.8|549.2|549|549|548.8|0
1656666370000|2022-07-01 09:06:10|549.4|549|549.4|549|549.4|549|549.2|549|0
1656666380000|2022-07-01 09:06:20|549.2||549.2||549.2||549.2||0
1656666450000|2022-07-01 09:07:30|549.4|549.2|549.6|549.4|549.6|549.4|549.4|549.2|1879
1656666470000|2022-07-01 09:07:50|549.8|549.6|549.8|549.4|550|549.6|549.8|549.4|1490
1656666480000|2022-07-01 09:08:00|549.6|549.6|549.8|549.4|549.8|549.6|549.6|549.4|1282
1656666490000|2022-07-01 09:08:10|550|549.6|550.2|549.8|550.2|550|550|549.6|2537
1656666500000|2022-07-01 09:08:20|550|550|550.2|549.8|550.2|550|550|549.8|7738
1656666510000|2022-07-01 09:08:30|550||550||550.2||550||0
1656666520000|2022-07-01 09:08:40|550.2||550||550.2||550||0
1656666540000|2022-07-01 09:09:00|550.2||550||550.2||550||0
1656666550000|2022-07-01 09:09:10|550.2||550.2||550.2||550.2||2220
1656666560000|2022-07-01 09:09:20|550|549.6|550|549.6|550.2|549.8|549.8|549.4|27394
1656666570000|2022-07-01 09:09:30|550.2|549.8|550.8|550.4|550.8|550.4|550|549.6|15787
1656666580000|2022-07-01 09:09:40|551|550.6|550.6|550.4|551|550.6|550.6|550.4|3372
1656666590000|2022-07-01 09:09:50|550.8|550.6|550.8|550.4|550.8|550.6|550.8|550.4|142
1656666600000|2022-07-01 09:10:00|550.6|550.6|550.2|549.8|550.6|550.6|550|549.8|35766
1656666610000|2022-07-01 09:10:10|550|549.6|550|549.8|550|549.8|549.8|549.6|5889
1656666620000|2022-07-01 09:10:20|549.8|549.6|549.8|549.4|549.8|549.6|549.6|549.4|2358
1656666630000|2022-07-01 09:10:30|549.6||549.6||549.6||549.6||0
1656666640000|2022-07-01 09:10:40|549.8|549.2|549.6|549.2|549.8|549.2|549.2|549|10494
1656666660000|2022-07-01 09:11:00|549.4|549.4|549.6|549.2|549.6|549.4|549.4|549.2|100
1656666680000|2022-07-01 09:11:20|549.4|549|549.4|549|549.4|549|549.4|549|254
1656666690000|2022-07-01 09:11:30|549.6|549.2|549.8|549.4|549.8|549.4|549.6|549|5964
1656666700000|2022-07-01 09:11:40|549.6|549.2|549.6|549.2|549.8|549.4|549.6|549.2|2426
1656666710000|2022-07-01 09:11:50|549.8|549.4|549.4|549|549.8|549.6|549.4|549|9761
1656666720000|2022-07-01 09:12:00|549.2|549.2|549.4|549.2|549.4|549.2|549.2|549|1696
1656666740000|2022-07-01 09:12:20|549.2|549|549.2|548.8|549.2|549|549.2|548.8|642
1656666750000|2022-07-01 09:12:30|549||549||549.2||549||830
1656666760000|2022-07-01 09:12:40|548.8|548.6|548.6|548.2|549|548.6|548.6|548.2|2085
1656666770000|2022-07-01 09:12:50|548.8|548.4|548.6|548.2|548.8|548.4|548.6|548.2|0
1656666790000|2022-07-01 09:13:10|548.8|548.4|549|548.6|549|548.8|548.8|548.4|243
1656666800000|2022-07-01 09:13:20|548.8|548.4|549|548.6|549|548.8|548.8|548.4|0
1656666810000|2022-07-01 09:13:30|548.8|548.4|548.8|548.4|549|548.6|548.6|548.4|0
1656666820000|2022-07-01 09:13:40|548.6||548.6||548.6||548.6||0
1656666830000|2022-07-01 09:13:50|548.8|548.6|548.6|548.4|548.8|548.6|548.6|548.2|5330
1656666840000|2022-07-01 09:14:00|548.8|548.6|548.8|548.4|549|548.6|548.6|548.2|348
1656666850000|2022-07-01 09:14:10|548.6|548.2|548.6|548.2|548.6|548.2|548.6|548.2|0
1656666860000|2022-07-01 09:14:20|548.4|548|548.4|548|548.4|548|548.4|548|0
1656666880000|2022-07-01 09:14:40|548.2|548.2|548.2|547.8|548.4|548.2|548.2|547.8|0
1656666890000|2022-07-01 09:14:50||548||548||548||548|0
1656666900000|2022-07-01 09:15:00|548.4|548.2|549|548.6|549|548.6|548.4|548.2|9177
1656666910000|2022-07-01 09:15:10|548.8|548.4|548.8|548.4|549|548.8|548.6|548.4|0
1656666920000|2022-07-01 09:15:20|549|548.6|549|548.6|549|548.8|548.8|548.4|1705
1656666930000|2022-07-01 09:15:30|548.8|548.8|549.2|548.8|549.2|549|548.8|548.4|6995
1656666940000|2022-07-01 09:15:40|549|549|548.8|548.4|549|549|548.8|548.4|0
1656666950000|2022-07-01 09:15:50||548.6||548.6||548.6||548.6|0
1656666960000|2022-07-01 09:16:00|548.6|548.4|548.8|548.4|548.8|548.6|548.6|548.4|0
1656666970000|2022-07-01 09:16:10||548.6||548.6||548.6||548.4|0
1656666980000|2022-07-01 09:16:20|548.6|548.4|548.8|548.6|548.8|548.6|548.6|548.4|179
1656666990000|2022-07-01 09:16:30||548.4||548.4||548.6||548.4|0
1656667000000|2022-07-01 09:16:40|549|548.6|549|548.6|549.2|548.8|549|548.6|2711
1656667010000|2022-07-01 09:16:50|549.2|548.8|549.6|549.2|549.6|549.4|549|548.6|52067
1656667030000|2022-07-01 09:17:10|549.4|549.4|549.6|549.4|549.6|549.4|549.4|549.2|0
1656667040000|2022-07-01 09:17:20|549.4|549.2|549.6|549.2|549.6|549.2|549.4|549.2|1762
1656667050000|2022-07-01 09:17:30||549.4||549.2||549.4||549.2|110
1656667060000|2022-07-01 09:17:40|549.4|549|549.4|549|549.6|549|549.2|549|3379
1656667070000|2022-07-01 09:17:50||549.2||549.2||549.2||549.2|0
1656667080000|2022-07-01 09:18:00||549||549||549||549|0
1656667100000|2022-07-01 09:18:20||549.2||549.2||549.2||549.2|0
1656667110000|2022-07-01 09:18:30|549.2|549|549.2|549|549.4|549|549.2|549|0
1656667130000|2022-07-01 09:18:50|549|548.8|549.2|548.8|549.2|548.8|549|548.8|5626
1656667140000|2022-07-01 09:19:00|549|549|549.2|548.8|549.2|549|549|548.8|17528
1656667150000|2022-07-01 09:19:10|549|548.6|548.8|548.6|549|548.6|548.8|548.4|0
1656667160000|2022-07-01 09:19:20||548.4||548.4||548.4||548.4|0
1656667170000|2022-07-01 09:19:30|548.6||548.8||548.8||548.6||0
1656667190000|2022-07-01 09:19:50|549|548.6|548.8|548.6|549|548.6|548.8|548.6|2226
1656667250000|2022-07-01 09:20:50|548.6|548.4|548.8|548.6|548.8|548.6|548.6|548.4|6815
1656667260000|2022-07-01 09:21:00|||||||||240
1656667270000|2022-07-01 09:21:10||548.4||548.6||548.6||548.4|1600
1656667300000|2022-07-01 09:21:40|549|548.8|549|548.8|549|548.8|549|548.8|2135
1656667310000|2022-07-01 09:21:50|||||||||3762
1656667340000|2022-07-01 09:22:20|548.8|548.6|548.8|548.6|548.8|548.6|548.8|548.6|393
1656667350000|2022-07-01 09:22:30|549|548.8|549|548.6|549|548.8|549|548.6|2262
1656667360000|2022-07-01 09:22:40|548.8|548.4|548.8|548.4|548.8|548.4|548.8|548.4|0
1656667380000|2022-07-01 09:23:00|548.6|548.2|548.6|548.2|548.6|548.2|548.4|548.2|0
1656667390000|2022-07-01 09:23:10|548.8|548.4|548.8|548.4|548.8|548.6|548.8|548.4|569
1656667410000|2022-07-01 09:23:30|548.6||548.6||548.6||548.6||0
1656667420000|2022-07-01 09:23:40|548.8|548.2|548.6|548.4|548.8|548.4|548.4|548|5485
1656667440000|2022-07-01 09:24:00|548.8|548.6|549|548.6|549|548.6|548.8|548.6|3971
1656667450000|2022-07-01 09:24:10|548.8|548.4|548.6|548.4|548.8|548.4|548.6|548.4|0
1656667460000|2022-07-01 09:24:20|548.4|548.2|548.4|548|548.4|548.2|548.4|548|1370
1656667470000|2022-07-01 09:24:30|548.2||548.2||548.2||548.2||0
1656667480000|2022-07-01 09:24:40|548.4|548.2|548.4|548.2|548.4|548.2|548.4|548.2|262
1656667490000|2022-07-01 09:24:50|548.6|548.4|548.8|548.4|548.8|548.4|548.4|548.2|0
1656667500000|2022-07-01 09:25:00|548.6|548.2|548.6|548.4|548.8|548.4|548.6|548.2|0
1656667510000|2022-07-01 09:25:10|548.8||548.6||548.8||548.6||0
1656667530000|2022-07-01 09:25:30|548.4|548.2|548.2|548|548.4|548.2|548.2|548|2718
1656667540000|2022-07-01 09:25:40|548.4|548.2|548.4|548|548.4|548.2|548.4|548|2250
1656667550000|2022-07-01 09:25:50|548.2||548.2||548.4||548.2||0
1656667560000|2022-07-01 09:26:00|548|547.8|548.2|548|548.2|548|547.8|547.6|6638
1656667580000|2022-07-01 09:26:20|548.4|547.8|548.4|548|548.4|548|548.4|547.8|777
1656667590000|2022-07-01 09:26:30|548.2||548.4||548.4||548.2||0
1656667600000|2022-07-01 09:26:40|548.2||548.4||548.4||548.2||0
1656667610000|2022-07-01 09:26:50||548.2||548.2||548.2||548.2|512
1656667620000|2022-07-01 09:27:00|548.6|548.4|548.4|548|548.6|548.4|548.2|548|3884
1656667630000|2022-07-01 09:27:10|548.2||548.2||548.2||548.2||0
1656667640000|2022-07-01 09:27:20|548.4|548.2|548.2|547.8|548.6|548.2|548.2|547.8|8097
1656667650000|2022-07-01 09:27:30|548||548.2||548.2||548||0
1656667660000|2022-07-01 09:27:40|548|548|548|547.8|548.2|548|548|547.8|1233
1656667680000|2022-07-01 09:28:00|548.2|548|548.2|547.8|548.2|548|548.2|547.8|809
1656667700000|2022-07-01 09:28:20|548||548.2||548.2||548||0
1656667710000|2022-07-01 09:28:30|548||548.2||548.2||548||0
1656667720000|2022-07-01 09:28:40|548||548||548||548||0
1656667730000|2022-07-01 09:28:50|548.2||548.2||548.2||548.2||6146
1656667750000|2022-07-01 09:29:10||548||548||548||548|0
1656667760000|2022-07-01 09:29:20|548.4|548.2|548.4|548|548.6|548.2|548.4|548|1383
1656667770000|2022-07-01 09:29:30|548.6|548.2|548.4|548|548.6|548.2|548.4|548|0
1656667780000|2022-07-01 09:29:40|548.2||548.4||548.4||548.2||0
1656667790000|2022-07-01 09:29:50|548.2|548.2|548.6|548.2|548.6|548.2|548.2|548.2|343
1656667800000|2022-07-01 09:30:00|548.4|548.4|548.4|548.2|548.6|548.4|548.4|548.2|0
1656667810000|2022-07-01 09:30:10|548.6|548.4|548.6|548.4|548.6|548.4|548.4|548.4|0
1656667820000|2022-07-01 09:30:20||548.2||548.4||548.4||548.2|0
1656667830000|2022-07-01 09:30:30|548.4|548.2|548.2|548|548.4|548.2|548.2|548|5213
1656667850000|2022-07-01 09:30:50|548.4|548.2|548.4|548|548.6|548.2|548.4|548|3864
1656667860000|2022-07-01 09:31:00|548.6|548.2|548.8|548.4|548.8|548.4|548.6|548|0
1656667870000|2022-07-01 09:31:10||548.6||548.6||548.6||548.4|0
1656667880000|2022-07-01 09:31:20|549||548.8||549||548.8||0
1656667890000|2022-07-01 09:31:30|549||548.8||549||548.8||229
1656667900000|2022-07-01 09:31:40|549||548.8||549||548.8||1114
1656667920000|2022-07-01 09:32:00|549||549||549||548.8||144
1656667940000|2022-07-01 09:32:20|||||||||5000
1656667960000|2022-07-01 09:32:40|549.2|548.8|549.4|549|549.6|549.2|549.2|548.8|29528
1656667970000|2022-07-01 09:32:50||549.2||549.2||549.2||549.2|0
1656667980000|2022-07-01 09:33:00||549||549||549||549|2022
1656667990000|2022-07-01 09:33:10|549.2|548.8|549|548.6|549.4|548.8|549|548.6|2252
1656668000000|2022-07-01 09:33:20|549.2|548.8|549.2|548.8|549.2|548.8|549.2|548.8|0
1656668010000|2022-07-01 09:33:30|549||549||549.2||549||0
1656668020000|2022-07-01 09:33:40|549.2||549||549.2||549||1369
1656668040000|2022-07-01 09:34:00|548.8|548.6|548.8|548.6|549|548.6|548.8|548.6|414
1656668050000|2022-07-01 09:34:10|548.6|548.4|548.6|548.2|548.8|548.4|548.6|548.2|5195
1656668060000|2022-07-01 09:34:20|548.4|548|548.4|548|548.6|548.2|548.4|548|759
1656668070000|2022-07-01 09:34:30||548.2||548.2||548.2||548.2|0
1656668100000|2022-07-01 09:35:00|548.6|548.4|548.6|548.4|548.6|548.4|548.4|548.2|2479
1656668110000|2022-07-01 09:35:10||548.2||548.2||548.2||548.2|0
1656668120000|2022-07-01 09:35:20|548.8|548.4|549.2|549|549.4|549|548.8|548.4|3901
1656668140000|2022-07-01 09:35:40|||||||||4012
1656668150000|2022-07-01 09:35:50|549.4|549.2|549.6|549.2|549.6|549.2|549.4|549.2|0
1656668160000|2022-07-01 09:36:00|549.4|549|549.4|549.2|549.6|549.2|549.2|549|0
1656668170000|2022-07-01 09:36:10|549.2|549|549.2|549|549.4|549|549|548.8|1290
1656668180000|2022-07-01 09:36:20|549|548.8|549|548.8|549|548.8|549|548.8|0
1656668220000|2022-07-01 09:37:00|548.8|548.6|549|548.6|549|548.8|548.8|548.6|2196
1656668230000|2022-07-01 09:37:10|548.8|548.8|549.2|548.8|549.2|549|548.8|548.8|384
1656668240000|2022-07-01 09:37:20|549.4|549|549.4|549.2|549.6|549.2|549.4|549|1603
1656668250000|2022-07-01 09:37:30|549.2|549|549.4|549.2|549.4|549.2|549.2|549|3394
1656668270000|2022-07-01 09:37:50|549.2|549|549.2|549|549.2|549|549.2|548.8|10962
1656668280000|2022-07-01 09:38:00|549.4|548.8|549|548.8|549.4|548.8|549|548.8|6072
1656668290000|2022-07-01 09:38:10|549.2|549|549.4|549|549.4|549.2|549.2|549|4920
1656668310000|2022-07-01 09:38:30||549.2||549.2||549.2||549.2|0
1656668320000|2022-07-01 09:38:40||549||549.2||549.2||549|803
1656668330000|2022-07-01 09:38:50|549.6|549.4|549.4|549|549.8|549.4|549.4|549|6
1656668340000|2022-07-01 09:39:00|549.6|549.2|549.6|549.2|549.6|549.2|549.4|549|0
1656668350000|2022-07-01 09:39:10||549.4||549.2||549.4||549.2|0
1656668360000|2022-07-01 09:39:20|549.4|549|549.4|549|549.6|549|549.4|549|0
1656668370000|2022-07-01 09:39:30|549.2|548.8|549|548.6|549.2|548.8|549|548.6|827
1656668380000|2022-07-01 09:39:40|548.8|548.4|548.8|548.4|548.8|548.6|548.8|548.4|400
1656668390000|2022-07-01 09:39:50|548.6|548.6|548.8|548.4|548.8|548.6|548.6|548.4|1611
1656668400000|2022-07-01 09:40:00||548.6||548.4||548.6||548.4|0
1656668410000|2022-07-01 09:40:10|548.6||548.6||548.6||548.6||0
1656668420000|2022-07-01 09:40:20|548.4|548.2|548.6|548.2|548.6|548.2|548.4|548.2|2820
1656668430000|2022-07-01 09:40:30|548.4||548.6||548.6||548.4||50
1656668440000|2022-07-01 09:40:40||548.4||548.2||548.4||548.2|0
1656668450000|2022-07-01 09:40:50||548.4||548.4||548.4||548.4|0
1656668460000|2022-07-01 09:41:00|548.8|548.6|548.6|548.4|548.8|548.6|548.6|548.4|3812
1656668480000|2022-07-01 09:41:20|548.8|548.6|548.8|548.6|548.8|548.6|548.8|548.4|330
1656668490000|2022-07-01 09:41:30||548.4||548.4||548.4||548.4|0
1656668500000|2022-07-01 09:41:40||548.6||548.6||548.6||548.6|0
1656668510000|2022-07-01 09:41:50|548.6|548.4|548.8|548.4|548.8|548.6|548.6|548.4|796
1656668520000|2022-07-01 09:42:00|548.6|548.6|548.8|548.4|548.8|548.6|548.6|548.4|102
1656668530000|2022-07-01 09:42:10|548.6||548.8||548.8||548.6||0
1656668570000|2022-07-01 09:42:50|548.6|548.2|548.4|548.2|548.6|548.2|548.4|548.2|951
1656668580000|2022-07-01 09:43:00|548.2|548|548.2|547.8|548.2|548|548.2|547.8|2563
1656668600000|2022-07-01 09:43:20|548.4|548|548.2|547.8|548.4|548|548|547.8|0
1656668610000|2022-07-01 09:43:30|548||548||548||548||0
1656668620000|2022-07-01 09:43:40|548.2|548|548.2|547.8|548.4|548|548.2|547.8|2693
1656668630000|2022-07-01 09:43:50|548||548||548||548||0
1656668660000|2022-07-01 09:44:20|547.8|547.6|548|547.6|548|547.8|547.8|547.6|2331
1656668680000|2022-07-01 09:44:40|547.8||547.8||547.8||547.8||0
1656668690000|2022-07-01 09:44:50|548||547.8||548||547.8||0
1656668700000|2022-07-01 09:45:00|547.6|547.4|547.8|547.6|547.8|547.6|547.6|547.4|3457
1656668710000|2022-07-01 09:45:10|548|547.4|547.8|547.4|548|547.4|547.6|547.4|0
1656668720000|2022-07-01 09:45:20|547.6||547.6||547.6||547.6||0
1656668730000|2022-07-01 09:45:30|547.8|547.6|547.8|547.6|548|547.6|547.8|547.4|1530
1656668740000|2022-07-01 09:45:40|548|547.8|548|547.6|548|547.8|548|547.6|1006
1656668760000|2022-07-01 09:46:00|547.8||547.8||547.8||547.8||0
1656668770000|2022-07-01 09:46:10|548||548||548||548||0
1656668790000|2022-07-01 09:46:30|548.2|547.8|548.4|548|548.4|548|548|547.8|15235
1656668810000|2022-07-01 09:46:50|548.6|548.2|548.4|548.2|548.6|548.2|548.4|548.2|0
1656668820000|2022-07-01 09:47:00|548.6|548.4|548.6|548.2|548.6|548.4|548.6|548.2|0
1656668830000|2022-07-01 09:47:10|548.4|548.4|548.6|548.4|548.6|548.4|548.4|548.2|0
1656668850000|2022-07-01 09:47:30|548.8|548.6|548.8|548.4|549|548.6|548.8|548.4|199
1656668860000|2022-07-01 09:47:40|549|548.6|549|548.6|549|548.6|549|548.6|0
1656668870000|2022-07-01 09:47:50|548.8|548.4|548.8|548.4|548.8|548.4|548.8|548.4|0
1656668880000|2022-07-01 09:48:00|548.6||548.6||548.6||548.6||0
1656668900000|2022-07-01 09:48:20|548.8|548.6|548.8|548.4|548.8|548.6|548.8|548.4|5
1656668910000|2022-07-01 09:48:30||548.6||548.6||548.6||548.4|0
1656668920000|2022-07-01 09:48:40|549|548.8|549|548.6|549.2|548.8|549|548.6|3922
1656668930000|2022-07-01 09:48:50||548.8||548.8||548.8||548.6|0
1656668940000|2022-07-01 09:49:00|549.2|549|549.6|549.2|549.6|549.2|549.2|548.8|2392
1656668950000|2022-07-01 09:49:10|549.4|549.4|549.6|549.2|549.6|549.4|549.4|549.2|0
1656668960000|2022-07-01 09:49:20|549.4||549.4||549.4||549.4||270
1656668980000|2022-07-01 09:49:40|549.6|549.4|549.6|549.4|549.6|549.4|549.6|549.4|912
1656668990000|2022-07-01 09:49:50|549.8||549.8||549.8||549.6||750
1656669000000|2022-07-01 09:50:00|549.6||549.6||549.6||549.6||0
1656669020000|2022-07-01 09:50:20|549.4|549.2|549.4|549.2|549.6|549.4|549.4|549.2|1516
1656669030000|2022-07-01 09:50:30|549.6|549.4|549.6|549.4|549.6|549.4|549.6|549.4|2854
1656669040000|2022-07-01 09:50:40||549.2||549.2||549.2||549.2|0
1656669070000|2022-07-01 09:51:10||549.4||549.4||549.4||549.2|1922
1656669090000|2022-07-01 09:51:30||549.2||549.4||549.4||549.2|0
1656669100000|2022-07-01 09:51:40|549.4|549.2|549.4|549.2|549.4|549.2|549.4|549.2|11609
1656669110000|2022-07-01 09:51:50|549.6|549|549|548.8|549.6|549|549|548.8|6807
1656669120000|2022-07-01 09:52:00|549.2|549|549.4|549.2|549.4|549.2|549.2|549|1500
1656669130000|2022-07-01 09:52:10|549.6|549.4|549.4|549.2|549.8|549.4|549.4|549.2|3126
1656669140000|2022-07-01 09:52:20|549.6|549|549.6|549.2|549.6|549.2|549.4|549|264
1656669170000|2022-07-01 09:52:50|549.8|549.4|549.4|549.2|549.8|549.4|549.4|549|796
1656669180000|2022-07-01 09:53:00||549||549||549||549|0
1656669190000|2022-07-01 09:53:10|549.2|549.2|549.4|549.2|549.4|549.2|549.2|549.2|5336
1656669200000|2022-07-01 09:53:20|549.2|549|549.2|549|549.2|549|549.2|549|2297
1656669220000|2022-07-01 09:53:40|549|548.8|549.2|548.8|549.2|548.8|549|548.8|4948
1656669230000|2022-07-01 09:53:50|549|549|549.2|549|549.2|549|549|549|298
1656669240000|2022-07-01 09:54:00|549|548.8|549.2|548.8|549.2|548.8|549|548.8|0
1656669270000|2022-07-01 09:54:30|549||549||549||549||0
1656669280000|2022-07-01 09:54:40|549.2||549.2||549.2||549||253
1656669300000|2022-07-01 09:55:00||549||548.8||549||548.8|4500
1656669310000|2022-07-01 09:55:10|549|548.6|549|548.6|549|548.8|548.8|548.6|10264
1656669320000|2022-07-01 09:55:20||548.8||548.8||548.8||548.8|0
1656669330000|2022-07-01 09:55:30|549.2|548.6|549|548.6|549.2|548.8|549|548.6|2241
1656669340000|2022-07-01 09:55:40|548.8|548.8|548.8|548.6|548.8|548.8|548.8|548.6|990
1656669350000|2022-07-01 09:55:50|||||||||552
1656669360000|2022-07-01 09:56:00|548.6|548.4|548.6|548.2|548.6|548.4|548.4|548.2|1930
1656669380000|2022-07-01 09:56:20||548.4||548.2||548.4||548.2|0
1656669400000|2022-07-01 09:56:40|548.4||548.4||548.4||548.4||0
1656669430000|2022-07-01 09:57:10|548.6|548.4|548.6|548.2|548.6|548.4|548.6|548.2|1365
1656669440000|2022-07-01 09:57:20|548.4||548.4||548.4||548.4||0
1656669460000|2022-07-01 09:57:40|||||||||264
1656669480000|2022-07-01 09:58:00|548.6|548.4|548.6|548.2|548.6|548.4|548.6|548.2|3808
1656669520000|2022-07-01 09:58:40|548.4||548.4||548.4||548.4||0
1656669530000|2022-07-01 09:58:50|548.6|548.4|548.6|548.2|548.6|548.4|548.4|548.2|81
1656669550000|2022-07-01 09:59:10|548.4||548.6||548.6||548.4||111
1656669580000|2022-07-01 09:59:40|548.8|548.4|548.6|548.4|548.8|548.4|548.6|548.4|4760
1656669600000|2022-07-01 10:00:00|548.8||548.6||548.8||548.6||1595
1656669620000|2022-07-01 10:00:20|||||||||500
1656669650000|2022-07-01 10:00:50|||||||||109
1656669660000|2022-07-01 10:01:00|548.8||548.8||548.8||548.8||2023
1656669670000|2022-07-01 10:01:10|548.6||548.6||548.6||548.6||0
1656669690000|2022-07-01 10:01:30|548.8|548.6|548.8|548.6|548.8|548.6|548.8|548.6|2938
1656669700000|2022-07-01 10:01:40|549|548.8|548.8|548.6|549|548.8|548.8|548.6|2895
1656669710000|2022-07-01 10:01:50|548.6|548.4|548.4|548.2|548.6|548.4|548.4|548.2|4347
1656669720000|2022-07-01 10:02:00|548.2|548|548.4|548|548.4|548.2|548.2|548|3199
1656669730000|2022-07-01 10:02:10|548.2|547.8|547.8|547.6|548.2|547.8|547.8|547.6|16235
1656669780000|2022-07-01 10:03:00|547.6|547.4|547.6|547.4|547.6|547.4|547.6|547.4|810
1656669810000|2022-07-01 10:03:30|547.4|547.2|547.4|547|547.4|547.2|547.4|547|1435
1656669820000|2022-07-01 10:03:40|547.6|547.2|547.2|547|547.6|547.4|547.2|547|8822
1656669830000|2022-07-01 10:03:50|547.4|547.2|547.2|547|547.4|547.2|547.2|547|3370
1656669850000|2022-07-01 10:04:10|547.4||547.4||547.4||547.4||1346
1656669870000|2022-07-01 10:04:30|||||||||750
1656669890000|2022-07-01 10:04:50|547.2|546.8|547|546.8|547.2|546.8|547|546.8|2912
1656669900000|2022-07-01 10:05:00|547.2|547|547.2|546.8|547.2|547|547|546.8|4102
1656669940000|2022-07-01 10:05:40|547|546.6|547|546.6|547|546.6|546.8|546.6|877
1656669970000|2022-07-01 10:06:10|||||||||100
1656669990000|2022-07-01 10:06:30||546.8||546.6||546.8||546.6|0
1656670000000|2022-07-01 10:06:40||546.8||546.6||546.8||546.6|4500
1656670010000|2022-07-01 10:06:50|546.8|546.4|546.4|546|546.8|546.4|546.4|546|12944
1656670020000|2022-07-01 10:07:00|546.2||546.4||546.4||546.2||29
1656670040000|2022-07-01 10:07:20|546.6|546.2|546.4|546.2|546.6|546.4|546.4|546|12299
1656670050000|2022-07-01 10:07:30|546.6|546|546.6|546.2|546.6|546.4|546.4|546|658
1656670060000|2022-07-01 10:07:40|546.4||546.6||546.6||546.4||5
1656670070000|2022-07-01 10:07:50|546.4||546.6||546.6||546.4||0
1656670080000|2022-07-01 10:08:00|546.4|546|546.4|546|546.6|546|546.4|546|393
1656670100000|2022-07-01 10:08:20|546.2|545.8|546.2|545.8|546.2|545.8|546|545.6|3140
1656670110000|2022-07-01 10:08:30|546|545.6|546|545.6|546.2|545.8|546|545.6|0
1656670120000|2022-07-01 10:08:40||545.8||545.6||545.8||545.6|0
1656670140000|2022-07-01 10:09:00|545.8||546||546||545.8||0
1656670160000|2022-07-01 10:09:20|545.8|545.4|545.6|545.4|545.8|545.4|545.6|545.4|1437
1656670170000|2022-07-01 10:09:30|545.8||545.8||545.8||545.8||700
1656670180000|2022-07-01 10:09:40|545.6||545.6||545.8||545.6||0
1656670190000|2022-07-01 10:09:50|545.8||545.8||545.8||545.8||76
1656670200000|2022-07-01 10:10:00|545.6||545.8||545.8||545.6||0
1656670240000|2022-07-01 10:10:40|545.6||545.6||545.6||545.6||0
1656670270000|2022-07-01 10:11:10|545.4|545.2|545.6|545.2|545.6|545.2|545.4|545.2|3443
1656670310000|2022-07-01 10:11:50|545.4||545.6||545.6||545.4||0
1656670340000|2022-07-01 10:12:20|545.4||545.4||545.4||545.4||0
1656670350000|2022-07-01 10:12:30|545.6||545.6||545.6||545.6||0
1656670360000|2022-07-01 10:12:40|545.4||545.4||545.6||545.4||0
1656670460000|2022-07-01 10:14:20|545.2|545|545.2|545|545.2|545|545.2|545|858
1656670470000|2022-07-01 10:14:30|545.4|545.2|545.6|545.2|545.6|545.4|545.2|545.2|10012
1656670480000|2022-07-01 10:14:40|545.4||545.4||545.4||545.4||0
1656670500000|2022-07-01 10:15:00|545.6|545.4|545.6|545.2|545.6|545.4|545.6|545.2|0
1656670550000|2022-07-01 10:15:50|545.4||545.6||545.6||545.4||0
1656670560000|2022-07-01 10:16:00|545.8|545.4|545.6|545.2|545.8|545.6|545.6|545.2|9484
1656670580000|2022-07-01 10:16:20|545.4||545.6||545.6||545.4||937
1656670610000|2022-07-01 10:16:50|545.4||545.4||545.4||545.4||0
1656670620000|2022-07-01 10:17:00|545.6||545.6||545.6||545.6||282
1656670630000|2022-07-01 10:17:10|545.4||545.4||545.4||545.4||0
1656670650000|2022-07-01 10:17:30|545.6||545.6||545.6||545.6||436
1656670660000|2022-07-01 10:17:40|545.4|545|545.6|545.2|545.6|545.2|545.4|545|10839
1656670690000|2022-07-01 10:18:10|545.4||545.4||545.6||545.4||0
1656670700000|2022-07-01 10:18:20|545.6||545.4||545.6||545.4||0
1656670710000|2022-07-01 10:18:30|545.6||545.6||545.6||545.4||0
1656670740000|2022-07-01 10:19:00|545.4|545.4|545.4|545.2|545.6|545.4|545.4|545.2|1880
1656670760000|2022-07-01 10:19:20|545.6||545.6||545.6||545.6||1823
1656670770000|2022-07-01 10:19:30|545.8|545.4|545.6|545.2|545.8|545.6|545.6|545.2|29206
1656670790000|2022-07-01 10:19:50|545.4||545.6||545.6||545.4||8839
1656670800000|2022-07-01 10:20:00|545.8|545.4|545.8|545.4|545.8|545.4|545.8|545.2|3489
1656670810000|2022-07-01 10:20:10||545.6||545.4||545.6||545.4|4614
1656670830000|2022-07-01 10:20:30|545.6||545.8||545.8||545.6||0
1656670840000|2022-07-01 10:20:40|545.6||545.8||545.8||545.6||0
1656670860000|2022-07-01 10:21:00|545.6||545.6||545.8||545.6||0
1656670870000|2022-07-01 10:21:10|545.8||545.6||545.8||545.6||0
1656670880000|2022-07-01 10:21:20|545.8||545.8||545.8||545.8||0
1656670900000|2022-07-01 10:21:40|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545.2|4343
1656670910000|2022-07-01 10:21:50|545.4||545.6||545.6||545.4||0
1656670940000|2022-07-01 10:22:20||545.4||545.2||545.4||545.2|0
1656670950000|2022-07-01 10:22:30|545.8|545.4|546.2|546|546.4|546|545.8|545.4|12871
1656670990000|2022-07-01 10:23:10|||||||||543
1656671020000|2022-07-01 10:23:40|546.4||546.4||546.4||546.4||104
1656671030000|2022-07-01 10:23:50|546.6|546.2|546.6|546.2|546.6|546.2|546.6|546.2|4273
1656671050000|2022-07-01 10:24:10|546.4||546.6||546.6||546.4||1000
1656671060000|2022-07-01 10:24:20|546.4|546|546.2|546|546.4|546|546.2|546|4551
1656671070000|2022-07-01 10:24:30|546|545.8|546|545.8|546|545.8|546|545.8|3476
1656671090000|2022-07-01 10:24:50|546.2||546.2||546.2||546||84
1656671120000|2022-07-01 10:25:20|546|546|546.2|545.8|546.2|546|546|545.8|150
1656671140000|2022-07-01 10:25:40||546||545.8||546||545.8|2000
1656671150000|2022-07-01 10:25:50|546||546.2||546.2||546||0
1656671170000|2022-07-01 10:26:10|546||546.2||546.2||546||0
1656671180000|2022-07-01 10:26:20|546||546||546||546||0
1656671190000|2022-07-01 10:26:30|545.8|545.6|546|545.6|546|545.6|545.8|545.6|3058
1656671200000|2022-07-01 10:26:40|545.8|545.8|546|545.6|546|545.8|545.8|545.6|2135
1656671210000|2022-07-01 10:26:50|545.8||545.8||545.8||545.8||0
1656671220000|2022-07-01 10:27:00|546|545.8|546|545.6|546|545.8|546|545.6|232
1656671230000|2022-07-01 10:27:10|545.8||545.8||545.8||545.8||0
1656671250000|2022-07-01 10:27:30|546|545.4|545.6|545.4|546|545.4|545.6|545.4|4528
1656671260000|2022-07-01 10:27:40|545.4|545.2|545.6|545.2|545.6|545.2|545.4|545|4131
1656671280000|2022-07-01 10:28:00|545.4|545|545.4|545|545.4|545|545.4|545|0
1656671300000|2022-07-01 10:28:20|545.2||545.2||545.2||545.2||0
1656671310000|2022-07-01 10:28:30|545.4||545.4||545.4||545.2||579
1656671320000|2022-07-01 10:28:40|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545.2|2177
1656671330000|2022-07-01 10:28:50|545.4|545|545.4|545|545.6|545|545.4|545|0
1656671370000|2022-07-01 10:29:30|545.2||545.2||545.2||545.2||0
1656671380000|2022-07-01 10:29:40|545.4||545.4||545.4||545.4||3914
1656671400000|2022-07-01 10:30:00|545.6|545.2|545.8|545.4|545.8|545.6|545.6|545.2|13288
1656671410000|2022-07-01 10:30:10|545.6||545.6||545.6||545.6||0
1656671420000|2022-07-01 10:30:20||545.2||545.2||545.2||545.2|1927
1656671440000|2022-07-01 10:30:40|545.4|545|545.4|545|545.6|545.2|545.4|545|0
1656671450000|2022-07-01 10:30:50||545.2||545||545.2||545|0
1656671460000|2022-07-01 10:31:00||545.2||545||545.2||545|0
1656671470000|2022-07-01 10:31:10|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545|156
1656671480000|2022-07-01 10:31:20|545.8|545.4|545.8|545.4|545.8|545.6|545.8|545.4|2097
1656671510000|2022-07-01 10:31:50|545.6||545.6||545.6||545.6||0
1656671520000|2022-07-01 10:32:00|545.8|545.6|545.8|545.4|545.8|545.6|545.8|545.4|0
1656671530000|2022-07-01 10:32:10|546|545.6|546|545.8|546|545.8|546|545.4|480
1656671540000|2022-07-01 10:32:20|546.2|546|546.2|545.8|546.2|546|546|545.6|5795
1656671550000|2022-07-01 10:32:30|546|545.6|546|545.6|546|545.6|546|545.6|0
1656671560000|2022-07-01 10:32:40|545.8|545.4|545.6|545.2|545.8|545.4|545.6|545.2|219
1656671570000|2022-07-01 10:32:50|545.4|545|545.4|545|545.4|545|545.4|545|0
1656671580000|2022-07-01 10:33:00||545.2||545.2||545.2||545|0
1656671590000|2022-07-01 10:33:10|545.2|545|545.2|544.8|545.4|545.2|545.2|544.8|5704
1656671600000|2022-07-01 10:33:20|545|544.6|545|544.6|545|544.6|545|544.6|2100
1656671620000|2022-07-01 10:33:40||544.8||544.6||544.8||544.6|0
1656671630000|2022-07-01 10:33:50|545.2|544.8|545.2|544.8|545.2|545|545|544.6|2382
1656671650000|2022-07-01 10:34:10|545|544.6|545.2|544.8|545.2|544.8|545|544.6|5757
1656671680000|2022-07-01 10:34:40|545||545.2||545.2||545||0
1656671700000|2022-07-01 10:35:00|545|545|545.2|544.8|545.2|545|545|544.8|2087
1656671730000|2022-07-01 10:35:30|545||545.2||545.2||545||28
1656671740000|2022-07-01 10:35:40|||||||||328
1656671760000|2022-07-01 10:36:00|545||545.2||545.2||545||744
1656671780000|2022-07-01 10:36:20|545||545.2||545.2||545||6018
1656671790000|2022-07-01 10:36:30|545||545.2||545.2||545||5500
1656671820000|2022-07-01 10:37:00|545|544.6|545.2|545|545.2|545|545|544.6|22535
1656671850000|2022-07-01 10:37:30|545|544.8|545.2|544.8|545.2|544.8|545|544.8|9403
1656671870000|2022-07-01 10:37:50|545|544.6|545|544.8|545|544.8|544.8|544.6|13699
1656671880000|2022-07-01 10:38:00|545.2||545.2||545.2||545.2||1755
1656671930000|2022-07-01 10:38:50|545||545||545||545||0
1656671940000|2022-07-01 10:39:00|545.2||545||545.2||545||0
1656671950000|2022-07-01 10:39:10|545.2||545.2||545.2||545.2||1269
1656671970000|2022-07-01 10:39:30|545|544.6|544.8|544.6|545|544.6|544.8|544.6|1230
1656671990000|2022-07-01 10:39:50||544.4||544.4||544.4||544.4|1006
1656672010000|2022-07-01 10:40:10|544.6|544.2|544.4|544.2|544.8|544.2|544.4|544.2|3692
1656672020000|2022-07-01 10:40:20|544.6||544.4||544.6||544.4||1366
1656672040000|2022-07-01 10:40:40|544.2|544|544.4|544|544.4|544|544.2|544|9118
1656672090000|2022-07-01 10:41:30||544.2||544||544.2||544|0
1656672130000|2022-07-01 10:42:10|544.2||544.2||544.2||544.2||0
1656672140000|2022-07-01 10:42:20|544.4|544.2|544.4|544.2|544.4|544.2|544.4|544.2|1945
1656672180000|2022-07-01 10:43:00|544.6|544.4|544.8|544.4|544.8|544.6|544.6|544.4|7979
1656672190000|2022-07-01 10:43:10|544.6|544.6|544.4|544.2|544.6|544.6|544.4|544.2|11306
1656672210000|2022-07-01 10:43:30||544||544||544||544|1094
1656672220000|2022-07-01 10:43:40|544.2||544.4||544.4||544.2||6078
1656672230000|2022-07-01 10:43:50|544.2|543.8|544.4|544|544.4|544|544.2|543.8|0
1656672240000|2022-07-01 10:44:00|544.2|543.8|544|543.8|544.2|543.8|544|543.8|0
1656672250000|2022-07-01 10:44:10|544.2|544|544.2|543.8|544.4|544|544|543.8|1333
1656672300000|2022-07-01 10:45:00|544.4|544|544.2|543.8|544.4|544|544.2|543.8|0
1656672330000|2022-07-01 10:45:30||544||543.8||544||543.8|0
1656672340000|2022-07-01 10:45:40|544||544||544||544||0
1656672360000|2022-07-01 10:46:00|543.8|543.6|543.8|543.6|543.8|543.6|543.8|543.6|2167
1656672380000|2022-07-01 10:46:20|543.6|543.4|543.6|543.4|543.8|543.4|543.6|543.4|366
1656672390000|2022-07-01 10:46:30|543.4|543.2|543.4|543.2|543.6|543.2|543.4|543.2|2104
1656672400000|2022-07-01 10:46:40|543.6|543.4|543.6|543.2|543.6|543.4|543.4|543.2|6348
1656672430000|2022-07-01 10:47:10|543.4||543.6||543.6||543.4||0
1656672440000|2022-07-01 10:47:20||543.4||543.4||543.4||543.2|0
1656672450000|2022-07-01 10:47:30||543.2||543.2||543.2||543.2|0
1656672460000|2022-07-01 10:47:40|543.4||543.4||543.4||543.4||0
1656672490000|2022-07-01 10:48:10|543.2|543|543.2|543|543.4|543|543.2|543|5510
1656672500000|2022-07-01 10:48:20|543.4||543.4||543.4||543.2||5342
1656672510000|2022-07-01 10:48:30|543.2||543.2||543.2||543.2||0
1656672520000|2022-07-01 10:48:40|||||||||389
1656672540000|2022-07-01 10:49:00|543.4|543.2|543.4|543|543.4|543.2|543.4|543|26
1656672560000|2022-07-01 10:49:20|543.6|543.2|543.4|543|543.6|543.2|543.4|543|29009
1656672570000|2022-07-01 10:49:30||543.2||543.2||543.2||543.2|0
1656672580000|2022-07-01 10:49:40||543||543||543||543|0
1656672600000|2022-07-01 10:50:00||543.2||543||543.2||543|2759
1656672660000|2022-07-01 10:51:00|543.2|542.8|543|542.8|543.4|542.8|543|542.8|8582
1656672720000|2022-07-01 10:52:00|||||||||1601
1656672730000|2022-07-01 10:52:10|543.2|543|543.2|543|543.2|543|543.2|543|1103
1656672770000|2022-07-01 10:52:50|543.4|543.2|543.4|543.2|543.4|543.2|543.4|543|1824
1656672790000|2022-07-01 10:53:10|543.2|543|543.2|543|543.2|543|543.2|543|1784
1656672820000|2022-07-01 10:53:40|543|542.8|543|542.8|543|542.8|543|542.8|1135
1656672830000|2022-07-01 10:53:50|||||||||2500
1656672840000|2022-07-01 10:54:00||542.6||542.6||542.8||542.6|0
1656672850000|2022-07-01 10:54:10|542.8||542.8||542.8||542.8||1096
1656672890000|2022-07-01 10:54:50||542.4||542.4||542.4||542.4|2673
1656672900000|2022-07-01 10:55:00|542.6||542.8||542.8||542.6||0
1656672910000|2022-07-01 10:55:10|542.6||542.6||542.6||542.6||0
1656672920000|2022-07-01 10:55:20|542.8|542.6|542.8|542.4|542.8|542.6|542.8|542.4|3598
1656672930000|2022-07-01 10:55:30||542.6||542.4||542.6||542.4|0
1656672950000|2022-07-01 10:55:50|542.6|542.2|542.6|542.4|542.8|542.4|542.6|542.2|0
1656672970000|2022-07-01 10:56:10|542.4|542.2|542.4|542|542.4|542.2|542.4|542|436
1656672990000|2022-07-01 10:56:30|542.2|541.8|542.2|542|542.4|542|542|541.8|12898
1656673010000|2022-07-01 10:56:50|542.4|542.2|542.4|542.2|542.6|542.4|542.4|542.2|3373
1656673020000|2022-07-01 10:57:00|542.6|542.4|542.6|542.2|542.8|542.4|542.6|542.2|5
1656673030000|2022-07-01 10:57:10||542.4||542.4||542.4||542.4|0
1656673070000|2022-07-01 10:57:50|542.4|542.2|542.2|542|542.4|542.2|542.2|542|3964
1656673090000|2022-07-01 10:58:10||541.8||541.8||541.8||541.8|0
1656673100000|2022-07-01 10:58:20|542||542.2||542.2||542||0
1656673120000|2022-07-01 10:58:40|542||542.2||542.2||542||0
1656673130000|2022-07-01 10:58:50|542||542||542||542||0
1656673140000|2022-07-01 10:59:00|542.2|542|542.4|542|542.4|542.2|542.2|542|1978
1656673150000|2022-07-01 10:59:10|542.2||542.2||542.2||542.2||0
1656673160000|2022-07-01 10:59:20||541.8||541.8||541.8||541.8|0
1656673180000|2022-07-01 10:59:40|542||542||542||542||0
1656673190000|2022-07-01 10:59:50|542.2|542|542.4|542.2|542.4|542.2|542.2|542|750
1656673200000|2022-07-01 11:00:00|542.6|542.4|542.6|542.2|542.8|542.4|542.4|542.2|486
1656673210000|2022-07-01 11:00:10|542.8|542.4|542.6|542.4|542.8|542.4|542.6|542.4|0
1656673230000|2022-07-01 11:00:30|542.8||542.6||542.8||542.6||159
1656673260000|2022-07-01 11:01:00|542.4|542.2|542.4|542.2|542.6|542.2|542.4|542.2|1017
1656673290000|2022-07-01 11:01:30|542.6|542.4|542.6|542.2|542.6|542.4|542.6|542.2|542
1656673300000|2022-07-01 11:01:40||542.4||542.2||542.4||542.2|0
1656673320000|2022-07-01 11:02:00|542.4|542.4|542.6|542.4|542.8|542.6|542.4|542.4|2813
1656673340000|2022-07-01 11:02:20|542.4|542.2|542.2|541.8|542.6|542.4|542.2|541.8|2002
1656673350000|2022-07-01 11:02:30|542||542.2||542.2||542||0
1656673360000|2022-07-01 11:02:40|542||542||542||542||172
1656673370000|2022-07-01 11:02:50|542.2|542|542.2|542|542.4|542|542.2|542|380
1656673380000|2022-07-01 11:03:00|542.4||542.4||542.4||542.4||233
1656673390000|2022-07-01 11:03:10|542.2||542.4||542.4||542.2||0
1656673400000|2022-07-01 11:03:20|542.6|542.2|542.6|542.2|542.8|542.6|542.4|542.2|428
1656673410000|2022-07-01 11:03:30|542.4||542.6||542.6||542.4||0
1656673420000|2022-07-01 11:03:40|542.8|542.4|542.8|542.6|543|542.8|542.6|542.4|2116
1656673430000|2022-07-01 11:03:50|543|542.8|543|542.6|543|542.8|543|542.6|0
1656673440000|2022-07-01 11:04:00||542.8||542.8||542.8||542.8|0
1656673460000|2022-07-01 11:04:20|543.2|542.6|543.2|542.8|543.2|543|543.2|542.6|6340
1656673480000|2022-07-01 11:04:40|543||543||543||543||0
1656673490000|2022-07-01 11:04:50|542.8|542.6|543|542.6|543|542.6|542.8|542.6|94
1656673500000|2022-07-01 11:05:00|542.8|542.4|542.8|542.4|542.8|542.4|542.8|542.4|0
1656673510000|2022-07-01 11:05:10|542.6|542.2|542.4|542|542.8|542.2|542.4|542|5308
1656673520000|2022-07-01 11:05:20|542.2||542.4||542.4||542.2||0
1656673530000|2022-07-01 11:05:30|542.2|541.8|542|541.8|542.2|541.8|542|541.8|1490
1656673540000|2022-07-01 11:05:40|542.2||542.2||542.2||542.2||2700
1656673560000|2022-07-01 11:06:00|542.4|542|542.2|541.8|542.4|542|542|541.8|9016
1656673580000|2022-07-01 11:06:20|542||542||542||542||0
1656673630000|2022-07-01 11:07:10|541.8|541.6|541.8|541.6|542|541.6|541.8|541.6|526
1656673640000|2022-07-01 11:07:20|542||542||542||542||294
1656673720000|2022-07-01 11:08:40|542.2|541.8|542.2|542|542.2|542|542.2|541.6|7653
1656673730000|2022-07-01 11:08:50||541.8||541.8||541.8||541.8|0
1656673740000|2022-07-01 11:09:00||542||541.8||542||541.8|0
1656673750000|2022-07-01 11:09:10|542|541.6|542|541.6|542|541.8|542|541.6|2170
1656673760000|2022-07-01 11:09:20|||||||||1500
1656673780000|2022-07-01 11:09:40|541.8||541.8||541.8||541.8||64
1656673800000|2022-07-01 11:10:00|542|541.8|542|541.6|542|541.8|542|541.6|216
1656673810000|2022-07-01 11:10:10|541.8||541.8||541.8||541.8||0
1656673840000|2022-07-01 11:10:40|||||||||1786
1656673860000|2022-07-01 11:11:00|541.6|541.4|541.6|541.2|541.6|541.4|541.6|541.2|933
1656673870000|2022-07-01 11:11:10|541.4|541|541.2|540.8|541.4|541|541|540.8|2023
1656673880000|2022-07-01 11:11:20|541.4|541|541.4|541|541.4|541|541.4|541|2567
1656673890000|2022-07-01 11:11:30|541.6|541.2|541.6|541.4|541.6|541.4|541.6|541.2|6209
1656673920000|2022-07-01 11:12:00|541.4|541.2|541.2|541|541.4|541.2|541.2|541|2453
1656673940000|2022-07-01 11:12:20|541.4|541.2|541.6|541.4|541.6|541.4|541.4|541|2712
1656673950000|2022-07-01 11:12:30|541.4|541.2|541.4|541.2|541.4|541.2|541.4|541.2|0
1656673960000|2022-07-01 11:12:40|541.6|541|541.6|541.2|541.6|541.2|541.4|541|0
1656673970000|2022-07-01 11:12:50|541.4|541|541.4|541|541.6|541|541.4|541|0
1656673980000|2022-07-01 11:13:00|541.6|541.2|541.6|541.2|541.6|541.2|541.4|541.2|0
1656673990000|2022-07-01 11:13:10|541.8|541.4|542|541.6|542|541.6|541.6|541.4|9425
1656674000000|2022-07-01 11:13:20|541.8|541.4|541.8|541.4|541.8|541.4|541.8|541.4|0
1656674010000|2022-07-01 11:13:30|541.6|541.2|541.6|541.2|541.6|541.2|541.6|541.2|0
1656674020000|2022-07-01 11:13:40|541.8|541.4|541.4|541|541.8|541.4|541.2|541|1854
1656674030000|2022-07-01 11:13:50|541.2||541.2||541.4||541.2||0
1656674040000|2022-07-01 11:14:00|541.4||541.4||541.4||541.4||410
1656674060000|2022-07-01 11:14:20|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|0
1656674070000|2022-07-01 11:14:30|541.4|541|541.4|541|541.4|541|541.4|541|0
1656674100000|2022-07-01 11:15:00|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|0
1656674120000|2022-07-01 11:15:20|541.4|541|541.2|540.8|541.4|541|541.2|540.8|0
1656674130000|2022-07-01 11:15:30|541.4|541|541.4|541|541.4|541|541.4|541|0
1656674140000|2022-07-01 11:15:40|541.2||541.4||541.4||541.2||0
1656674170000|2022-07-01 11:16:10|541.6|541.2|541.6|541.2|541.6|541.4|541.6|541|4115
1656674200000|2022-07-01 11:16:40|541.4||541.4||541.4||541.4||432
1656674210000|2022-07-01 11:16:50|||||||||4
1656674230000|2022-07-01 11:17:10|541.2|541|541.4|541|541.4|541|541.2|541|2250
1656674240000|2022-07-01 11:17:20|541.2||541.4||541.4||541.2||200
1656674250000|2022-07-01 11:17:30|||||||||1000
1656674260000|2022-07-01 11:17:40||541.2||541.2||541.2||541.2|0
1656674270000|2022-07-01 11:17:50|541.2|541|541.4|541|541.4|541|541.2|541|629
1656674290000|2022-07-01 11:18:10|541.2|541.2|541.4|541|541.4|541.2|541.2|541|2611
1656674310000|2022-07-01 11:18:30|541.2|541.2|541.2|540.8|541.4|541.2|541|540.8|17195
1656674320000|2022-07-01 11:18:40|541.4|541|541.4|541|541.4|541|541.2|541|6186
1656674330000|2022-07-01 11:18:50|541.2|540.8|540.8|540.6|541.2|540.8|540.8|540.4|4891
1656674340000|2022-07-01 11:19:00|541|540.8|541|540.8|541|540.8|541|540.6|3980
1656674350000|2022-07-01 11:19:10|541.2|541|541.4|541|541.4|541|541.2|541|2761
1656674360000|2022-07-01 11:19:20|541.6|541.2|541.6|541.2|541.6|541.2|541.6|541.2|0
1656674400000|2022-07-01 11:20:00|541.8|541.4|541.8|541.4|541.8|541.4|541.8|541.4|0
1656674410000|2022-07-01 11:20:10|541.6||541.6||541.6||541.6||0
1656674420000|2022-07-01 11:20:20|541.8||541.8||541.8||541.8||0
1656674430000|2022-07-01 11:20:30|541.6||541.8||541.8||541.6||0
1656674440000|2022-07-01 11:20:40|541.6|541.2|541.6|541.2|541.6|541.4|541.6|541.2|1000
1656674480000|2022-07-01 11:21:20||541.4||541.4||541.4||541.4|2770
1656674500000|2022-07-01 11:21:40|541.8|541.6|541.8|541.4|541.8|541.6|541.8|541.4|1020
1656674510000|2022-07-01 11:21:50|542|541.6|542|541.6|542|541.6|542|541.6|0
1656674520000|2022-07-01 11:22:00|541.8|541.8|542.2|541.8|542.2|542|541.8|541.6|2292
1656674530000|2022-07-01 11:22:10||542||541.8||542||541.8|1168
1656674560000|2022-07-01 11:22:40|542|541.6|542|541.6|542|541.6|542|541.6|602
1656674580000|2022-07-01 11:23:00|541.8||541.8||541.8||541.8||0
1656674620000|2022-07-01 11:23:40|||||||||1650
1656674640000|2022-07-01 11:24:00|541.6|541.4|541.4|541|541.6|541.4|541.4|541|1094
1656674680000|2022-07-01 11:24:40||541.2||541.2||541.2||541.2|0
1656674690000|2022-07-01 11:24:50||541||541||541.2||541|0
1656674700000|2022-07-01 11:25:00|541.6|541.2|541.6|541.2|541.6|541.4|541.4|541.2|7494
1656674730000|2022-07-01 11:25:30|541.4|541|541.2|541|541.4|541|541.2|541|1942
1656674750000|2022-07-01 11:25:50|541|540.8|541.2|540.8|541.2|540.8|541|540.8|4535
1656674800000|2022-07-01 11:26:40|||||||||736
1656674810000|2022-07-01 11:26:50|541.4|541|541.4|541.2|541.4|541.2|541.2|541|5822
1656674820000|2022-07-01 11:27:00|541.6||541.6||541.6||541.6||0
1656674830000|2022-07-01 11:27:10|541.4|541|541.4|541|541.6|541|541.2|541|4182
1656674840000|2022-07-01 11:27:20|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|0
1656674860000|2022-07-01 11:27:40|541.4|541|541.4|541|541.4|541|541.4|541|0
1656674870000|2022-07-01 11:27:50|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|0
1656674890000|2022-07-01 11:28:10|541.4|541|541.4|541|541.4|541|541.4|541|1561
1656674910000|2022-07-01 11:28:30|541.6|541.2|541.8|541.4|541.8|541.4|541.6|541.2|1828
1656674920000|2022-07-01 11:28:40|||||||||100
1656674940000|2022-07-01 11:29:00|542|541.6|542|541.8|542|541.8|542|541.6|145
1656674950000|2022-07-01 11:29:10|542.2|541.6|542|541.6|542.2|541.6|542|541.6|0
1656674980000|2022-07-01 11:29:40|541.8|541.4|541.6|541.4|541.8|541.4|541.6|541.4|0
1656674990000|2022-07-01 11:29:50||541.2||541.2||541.2||541.2|0
1656675000000|2022-07-01 11:30:00||541.4||541.4||541.4||541.4|0
1656675010000|2022-07-01 11:30:10||541.2||541.2||541.2||541.2|0
1656675020000|2022-07-01 11:30:20|541.8|541.4|541.8|541.6|541.8|541.6|541.6|541.4|4368
1656675040000|2022-07-01 11:30:40|542|541.8|542.2|541.8|542.2|541.8|542|541.8|677
1656675050000|2022-07-01 11:30:50|542|541.6|542|541.6|542|541.6|542|541.6|0
1656675070000|2022-07-01 11:31:10|541.8||541.8||542||541.8||0
1656675080000|2022-07-01 11:31:20|541.6|541.4|541.6|541.2|541.6|541.4|541.6|541.2|7393
1656675090000|2022-07-01 11:31:30||541.4||541.2||541.4||541.2|0
1656675100000|2022-07-01 11:31:40||541.4||541.2||541.4||541.2|0
1656675160000|2022-07-01 11:32:40|||||||||532
1656675170000|2022-07-01 11:32:50||541.4||541.2||541.4||541.2|0
1656675220000|2022-07-01 11:33:40|541.4||541.4||541.4||541.4||0
1656675230000|2022-07-01 11:33:50|541.2|541|541.4|541|541.4|541|541.2|541|98
1656675250000|2022-07-01 11:34:10|||||||||50
1656675260000|2022-07-01 11:34:20|541.6|541.2|541.6|541.2|541.6|541.4|541.6|541.2|4068
1656675280000|2022-07-01 11:34:40||541.4||541.4||541.4||541.4|247
1656675290000|2022-07-01 11:34:50||541.2||541.2||541.2||541.2|0
1656675300000|2022-07-01 11:35:00||541.4||541.4||541.4||541.2|0
1656675310000|2022-07-01 11:35:10|541.4|541.2|541.6|541.2|541.6|541.2|541.4|541.2|51
1656675340000|2022-07-01 11:35:40|541.4|541|541.2|541|541.4|541|541.2|541|123
1656675350000|2022-07-01 11:35:50|541.4|541.2|541.4|541.2|541.4|541.2|541.4|541.2|2621
1656675360000|2022-07-01 11:36:00|541.6||541.6||541.6||541.6||0
1656675380000|2022-07-01 11:36:20||541.4||541.2||541.4||541.2|4919
1656675400000|2022-07-01 11:36:40|||||||||50
1656675450000|2022-07-01 11:37:30|||||||||630
1656675500000|2022-07-01 11:38:20|||||||||50
1656675510000|2022-07-01 11:38:30|541.8|541.4|541.8|541.4|541.8|541.6|541.6|541.2|16557
1656675590000|2022-07-01 11:39:50|541.6|541.2|541.2|541|541.6|541.2|541.2|541|8687
1656675600000|2022-07-01 11:40:00|541.4||541.4||541.4||541.4||1198
1656675620000|2022-07-01 11:40:20|541.2|540.8|541|540.8|541.2|540.8|541|540.8|1097
1656675660000|2022-07-01 11:41:00|541.2|541|541.2|541|541.2|541|541.2|541|454
1656675670000|2022-07-01 11:41:10|541|540.8|541|540.6|541|540.8|541|540.6|5200
1656675690000|2022-07-01 11:41:30||540.8||540.6||540.8||540.6|200
1656675710000|2022-07-01 11:41:50||540.8||540.6||540.8||540.6|50
1656675720000|2022-07-01 11:42:00|541.2|540.8|541.4|541|541.4|541|541.2|540.8|2553
1656675730000|2022-07-01 11:42:10|541.2|540.8|541.2|540.8|541.4|540.8|541.2|540.8|0
1656675740000|2022-07-01 11:42:20|541||541||541||541||0
1656675790000|2022-07-01 11:43:10|||||||||100
1656675800000|2022-07-01 11:43:20|540.8|540.6|540.8|540.4|540.8|540.6|540.8|540.4|393
1656675810000|2022-07-01 11:43:30|541|540.6|541|540.6|541|540.8|540.8|540.6|1882
1656675830000|2022-07-01 11:43:50|540.8||541||541||540.8||2774
1656675850000|2022-07-01 11:44:10|540.8||541||541||540.8||0
1656675860000|2022-07-01 11:44:20|540.8|540.4|540.8|540.4|540.8|540.6|540.8|540.4|0
1656675880000|2022-07-01 11:44:40||540.6||540.6||540.6||540.6|0
1656675890000|2022-07-01 11:44:50|541|540.8|541|540.6|541|540.8|541|540.6|202
1656675900000|2022-07-01 11:45:00|540.8|540.4|541|540.6|541|540.6|540.8|540.4|857
1656675940000|2022-07-01 11:45:40|540.8|540.4|540.8|540.6|540.8|540.6|540.8|540.4|0
1656675950000|2022-07-01 11:45:50|541||541||541||541||4124
1656675980000|2022-07-01 11:46:20||540.8||540.8||540.8||540.6|0
1656676000000|2022-07-01 11:46:40|541.2|541|541.4|541|541.4|541|541.2|541|1265
1656676010000|2022-07-01 11:46:50|541.2|540.8|541|540.8|541.2|540.8|541|540.8|1
1656676020000|2022-07-01 11:47:00|540.8|540.6|540.8|540.4|540.8|540.6|540.8|540.4|422
1656676100000|2022-07-01 11:48:20||540.6||540.4||540.6||540.4|789
1656676120000|2022-07-01 11:48:40||540.6||540.4||540.6||540.4|1
1656676130000|2022-07-01 11:48:50||540.6||540.4||540.6||540.4|0
1656676150000|2022-07-01 11:49:10|540.6|540.2|540.8|540.4|540.8|540.4|540.4|540|17856
1656676170000|2022-07-01 11:49:30|541|540.6|541|540.6|541|540.8|541|540.6|1399
1656676180000|2022-07-01 11:49:40|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|6293
1656676190000|2022-07-01 11:49:50|541||541||541||541||0
1656676200000|2022-07-01 11:50:00|541.2|540.6|541.2|541|541.2|541|541.2|540.6|341
1656676210000|2022-07-01 11:50:10|541.4|541.2|541.4|541|541.4|541.2|541.4|541|2438
1656676240000|2022-07-01 11:50:40||541.2||541.2||541.2||541.2|0
1656676250000|2022-07-01 11:50:50|541.2|541|541.2|540.8|541.4|541|541.2|540.8|2160
1656676260000|2022-07-01 11:51:00|541||541||541.2||541||0
1656676280000|2022-07-01 11:51:20|540.8|540.6|541|540.6|541|540.6|540.8|540.6|558
1656676290000|2022-07-01 11:51:30|540.8|540.4|540.8|540.6|540.8|540.6|540.8|540.4|1570
1656676300000|2022-07-01 11:51:40|541|540.8|541.2|540.8|541.2|540.8|541|540.8|2152
1656676320000|2022-07-01 11:52:00|541||541||541||541||0
1656676330000|2022-07-01 11:52:10|||||||||627
1656676370000|2022-07-01 11:52:50|540.8|540.6|541|540.6|541|540.6|540.8|540.6|1000
1656676380000|2022-07-01 11:53:00||540.8||540.8||540.8||540.8|3000
1656676390000|2022-07-01 11:53:10|541.2|540.6|541.2|540.8|541.2|540.8|541.2|540.6|2856
1656676400000|2022-07-01 11:53:20|541||541||541||541||0
1656676420000|2022-07-01 11:53:40|541.2|541|541.2|541|541.4|541|541.2|541|145
1656676430000|2022-07-01 11:53:50||540.8||540.8||540.8||540.8|0
1656676440000|2022-07-01 11:54:00|541||541||541||541||0
1656676450000|2022-07-01 11:54:10||540.6||540.6||540.6||540.6|625
1656676460000|2022-07-01 11:54:20||540.8||540.8||540.8||540.8|0
1656676470000|2022-07-01 11:54:30|||||||||340
1656676490000|2022-07-01 11:54:50||540.6||540.8||540.8||540.6|0
1656676500000|2022-07-01 11:55:00||540.6||540.8||540.8||540.6|0
1656676510000|2022-07-01 11:55:10|541.2|541|541.2|540.8|541.4|541|541|540.8|795
1656676520000|2022-07-01 11:55:20|541.4|541|541.4|541|541.4|541|541.4|541|0
1656676530000|2022-07-01 11:55:30|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|0
1656676540000|2022-07-01 11:55:40|541|540.6|541|540.6|541|540.6|541|540.6|0
1656676560000|2022-07-01 11:56:00||540.8||540.6||540.8||540.6|0
1656676570000|2022-07-01 11:56:10||540.8||540.8||540.8||540.8|0
1656676580000|2022-07-01 11:56:20|||||||||369
1656676610000|2022-07-01 11:56:50||540.6||540.6||540.6||540.6|1551
1656676620000|2022-07-01 11:57:00|540.8|540.4|541|540.8|541|540.8|540.8|540.4|7272
1656676630000|2022-07-01 11:57:10|540.8|540.6|541|540.6|541|540.6|540.8|540.6|0
1656676640000|2022-07-01 11:57:20||540.8||540.8||540.8||540.8|0
1656676650000|2022-07-01 11:57:30|540.8|540.6|541|540.8|541|540.8|540.8|540.6|0
1656676700000|2022-07-01 11:58:20|541.2|541|541.2|541|541.2|541|541.2|540.8|669
1656676730000|2022-07-01 11:58:50|541.4|541.2|541.4|541.2|541.4|541.2|541.4|541.2|358
1656676740000|2022-07-01 11:59:00|541.6|541.4|541.8|541.4|541.8|541.4|541.6|541.4|2994
1656676750000|2022-07-01 11:59:10||541.6||541.6||541.6||541.6|0
1656676760000|2022-07-01 11:59:20||541.4||541.4||541.4||541.4|0
1656676790000|2022-07-01 11:59:50|541.6|541.2|541.4|541|541.6|541.2|541.4|541|246
1656676800000|2022-07-01 12:00:00|541.2|540.8|541.2|540.8|541.2|541|541.2|540.8|900
1656676810000|2022-07-01 12:00:10|541|540.6|541|540.6|541|540.6|541|540.6|0
1656676850000|2022-07-01 12:00:50|540.8|540.8|540.8|540.6|541|540.8|540.8|540.6|547
1656676860000|2022-07-01 12:01:00|541||541||541||541||127
1656676900000|2022-07-01 12:01:40|541.2|540.8|541.2|540.8|541.2|540.8|541.2|540.8|4285
1656676930000|2022-07-01 12:02:10|541|540.6|541|540.6|541.2|540.8|541|540.6|0
1656676950000|2022-07-01 12:02:30||540.8||540.6||540.8||540.6|80
1656676960000|2022-07-01 12:02:40|540.8||540.8||540.8||540.8||15
1656676970000|2022-07-01 12:02:50||540.4||540.6||540.6||540.4|2724
1656676980000|2022-07-01 12:03:00||540.4||540.6||540.6||540.4|0
1656676990000|2022-07-01 12:03:10|541|540.4|541.2|540.8|541.2|540.8|541|540.4|2372
1656677000000|2022-07-01 12:03:20||541||541||541||541|0
1656677010000|2022-07-01 12:03:30||540.8||540.8||540.8||540.8|0
1656677030000|2022-07-01 12:03:50|541.4|541|541.6|541.2|541.6|541.2|541.4|541|789
1656677050000|2022-07-01 12:04:10||541.4||541.2||541.4||541.2|0
1656677060000|2022-07-01 12:04:20|541.8|541.4|541.8|541.6|542|541.6|541.8|541.4|190
1656677070000|2022-07-01 12:04:30|542|541.4|542|541.6|542|541.6|541.8|541.4|0
1656677080000|2022-07-01 12:04:40||541.8||541.8||541.8||541.8|0
1656677090000|2022-07-01 12:04:50|||||||||2604
1656677100000|2022-07-01 12:05:00|542.2||542.2||542.2||542.2||37
1656677110000|2022-07-01 12:05:10|542||542.2||542.2||542||0
1656677120000|2022-07-01 12:05:20|542|542|542.2|541.8|542.2|542|542|541.8|2020
1656677140000|2022-07-01 12:05:40||542||541.8||542||541.8|0
1656677160000|2022-07-01 12:06:00|542||542||542||542||0
1656677180000|2022-07-01 12:06:20|542.2||542.2||542.2||542.2||4750
1656677190000|2022-07-01 12:06:30|542||542.2||542.2||542||300
1656677200000|2022-07-01 12:06:40||542||542||542||542|0
1656677210000|2022-07-01 12:06:50|542.4||542.4||542.4||542.4||463
1656677230000|2022-07-01 12:07:10||542.2||542.2||542.2||542.2|0
1656677240000|2022-07-01 12:07:20|542.6||542.6||542.6||542.6||0
1656677250000|2022-07-01 12:07:30|542.4|542|542.2|542|542.4|542|542.2|542|2272
1656677260000|2022-07-01 12:07:40|542.4||542.4||542.4||542.2||68
1656677280000|2022-07-01 12:08:00||542.2||542.2||542.2||542.2|0
1656677310000|2022-07-01 12:08:30|542.6||542.6||542.6||542.6||2286
1656677340000|2022-07-01 12:09:00|542.8|542.4|542.8|542.4|542.8|542.4|542.8|542.4|5222
1656677360000|2022-07-01 12:09:20|543|542.6|543|542.6|543|542.6|543|542.6|0
1656677370000|2022-07-01 12:09:30|542.8|542.4|542.8|542.4|542.8|542.4|542.8|542.4|0
1656677400000|2022-07-01 12:10:00|543|542.6|543|542.6|543|542.6|542.8|542.6|4836
1656677420000|2022-07-01 12:10:20|542.8|542.4|542.4|542.2|542.8|542.4|542.4|542.2|1130
1656677430000|2022-07-01 12:10:30|542.6|542.4|542.6|542.4|542.6|542.4|542.6|542.4|467
1656677480000|2022-07-01 12:11:20|542.8|542.6|542.8|542.6|542.8|542.6|542.8|542.6|127
1656677500000|2022-07-01 12:11:40|543|542.8|543|542.6|543|542.8|543|542.6|0
1656677540000|2022-07-01 12:12:20|542.8|542.4|542.6|542.4|542.8|542.4|542.6|542.4|247
1656677560000|2022-07-01 12:12:40|542.8|542.6|542.8|542.6|542.8|542.6|542.8|542.6|94
1656677600000|2022-07-01 12:13:20|543|542.8|542.8|542.6|543|542.8|542.8|542.6|1257
1656677640000|2022-07-01 12:14:00|542.6|542.4|542.8|542.4|542.8|542.4|542.6|542.4|4748
1656677650000|2022-07-01 12:14:10||542.6||542.6||542.6||542.6|0
1656677700000|2022-07-01 12:15:00|543.2|542.8|543.2|542.8|543.2|543|543|542.8|30404
1656677710000|2022-07-01 12:15:10|543|542.6|542.8|542.6|543|542.8|542.8|542.4|3624
1656677720000|2022-07-01 12:15:20|542.6|542.4|542.8|542.4|542.8|542.6|542.6|542.4|11324
1656677780000|2022-07-01 12:16:20|542.6||542.6||542.6||542.6||0
1656677790000|2022-07-01 12:16:30|542.4|542.2|542.4|542.2|542.4|542.2|542.4|542.2|5151
1656677800000|2022-07-01 12:16:40|542.6|542.4|542.8|542.4|542.8|542.4|542.6|542.4|3088
1656677810000|2022-07-01 12:16:50|542.6||542.6||542.6||542.6||0
1656677820000|2022-07-01 12:17:00|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|1706
1656677830000|2022-07-01 12:17:10|542.8|542.4|542.8|542.4|542.8|542.4|542.8|542.2|2418
1656677850000|2022-07-01 12:17:30|542.6|542.2|542.6|542.4|542.6|542.4|542.6|542.2|0
1656677870000|2022-07-01 12:17:50|542.4|542.2|542.4|542.2|542.4|542.2|542.4|542.2|1580
1656677880000|2022-07-01 12:18:00|542.2|542|542.4|542|542.4|542|542.2|542|2944
1656677950000|2022-07-01 12:19:10|542.2|541.8|542.2|541.8|542.2|541.8|542.2|541.8|0
1656677980000|2022-07-01 12:19:40|542.4|542|542.4|542|542.4|542|542.4|542|3033
1656677990000|2022-07-01 12:19:50|542.2|542.4|542.2|542|542.6|542.4|542.2|542|25000
1656678020000|2022-07-01 12:20:20|542|541.8|542|541.8|542|541.8|542|541.8|1846
1656678030000|2022-07-01 12:20:30|||||||||1902
1656678040000|2022-07-01 12:20:40|542.2|542|542.2|542|542.2|542|542.2|542|1000
1656678050000|2022-07-01 12:20:50|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|26
1656678100000|2022-07-01 12:21:40|542.8|542.4|543|542.6|543|542.8|542.8|542.2|5754
1656678110000|2022-07-01 12:21:50|542.8||543||543||542.8||762
1656678120000|2022-07-01 12:22:00|542.8|542.4|542.8|542.4|543|542.4|542.6|542.2|4156
1656678140000|2022-07-01 12:22:20|542.6||542.6||542.6||542.6||0
1656678150000|2022-07-01 12:22:30|542.4|542.2|542.4|542.2|542.4|542.2|542.4|542|2889
1656678160000|2022-07-01 12:22:40||542||542||542||542|0
1656678170000|2022-07-01 12:22:50||542.2||542||542.2||542|90
1656678180000|2022-07-01 12:23:00|542.2|542.2|542.4|542.2|542.4|542.2|542.2|542|5095
1656678190000|2022-07-01 12:23:10||542||542||542.2||542|1000
1656678200000|2022-07-01 12:23:20|542.2||542.4||542.4||542.2||0
1656678210000|2022-07-01 12:23:30|542.2||542.2||542.2||542.2||0
1656678240000|2022-07-01 12:24:00|542.4|542.2|542.2|542|542.4|542.2|542.2|542|1801
1656678260000|2022-07-01 12:24:20|542.4|542.2|542.4|542.2|542.4|542.2|542.4|542.2|28
1656678270000|2022-07-01 12:24:30||542||542||542||542|0
1656678290000|2022-07-01 12:24:50|||||||||400
1656678320000|2022-07-01 12:25:20|542.6|542.2|542.8|542.4|542.8|542.4|542.6|542.2|525
1656678330000|2022-07-01 12:25:30|542.6|542.6|542.8|542.4|542.8|542.6|542.6|542.4|8171
1656678340000|2022-07-01 12:25:40|543|542.6|542.8|542.6|543|542.6|542.8|542.6|0
1656678350000|2022-07-01 12:25:50||542.4||542.4||542.4||542.4|0
1656678360000|2022-07-01 12:26:00|||||||||5787
1656678370000|2022-07-01 12:26:10|542.6|542|542|541.8|542.8|542.2|542|541.8|87563
1656678400000|2022-07-01 12:26:40|542.2|542|542.2|541.8|542.2|542|542.2|541.8|11145
1656678430000|2022-07-01 12:27:10|542||542||542||542||0
1656678450000|2022-07-01 12:27:30|542.2|542|542.2|542|542.6|542.2|542|541.8|30846
1656678460000|2022-07-01 12:27:40|||||||||1064
1656678480000|2022-07-01 12:28:00|542|541.8|541.8|541.4|542|541.8|541.8|541.4|27089
1656678500000|2022-07-01 12:28:20|||||||||1571
1656678530000|2022-07-01 12:28:50|542|541.6|542.4|542|542.4|542|542|541.6|13142
1656678560000|2022-07-01 12:29:20|542.2|542.2|542.2|541.8|542.6|542.2|542.2|541.8|29948
1656678570000|2022-07-01 12:29:30||542||541.8||542||541.8|1621
1656678580000|2022-07-01 12:29:40|542|541.6|542|541.8|542|541.8|542|541.6|2237
1656678610000|2022-07-01 12:30:10||541.6||541.6||541.6||541.6|2690
1656678620000|2022-07-01 12:30:20|||||||||10
1656678630000|2022-07-01 12:30:30||541.8||541.6||541.8||541.6|0
1656678640000|2022-07-01 12:30:40|541.8||541.8||541.8||541.8||0
1656678650000|2022-07-01 12:30:50|541.4|541.2|541.6|541.4|541.8|541.4|541.4|541.2|57434
1656678660000|2022-07-01 12:31:00|||||||||5158
1656678690000|2022-07-01 12:31:30|541.4|541.2|541.6|541.4|541.6|541.4|541.4|541.2|2997
1656678700000|2022-07-01 12:31:40||541.2||541.4||541.4||541.2|0
1656678710000|2022-07-01 12:31:50|541.8|541.6|542|541.6|542|541.6|541.6|541.4|2386
1656678720000|2022-07-01 12:32:00|542.2|541.8|542|541.6|542.2|541.8|542|541.6|0
1656678740000|2022-07-01 12:32:20||541.8||541.6||541.8||541.6|1000
1656678750000|2022-07-01 12:32:30|541.8|541.4|541.8|541.4|542|541.4|541.6|541.4|8278
1656678760000|2022-07-01 12:32:40|541.6|541.6|542.2|541.8|542.2|542|541.6|541.6|3964
1656678770000|2022-07-01 12:32:50|542.4|542|542.4|542|542.4|542|542.2|541.8|23
1656678780000|2022-07-01 12:33:00|542.6|542.2|542.6|542.2|542.6|542.2|542.6|542.2|7394
1656678790000|2022-07-01 12:33:10|542.8|542.4|542.8|542.4|542.8|542.6|542.6|542.2|0
1656678800000|2022-07-01 12:33:20|542.6||542.6||542.8||542.6||0
1656678810000|2022-07-01 12:33:30|542.8||542.8||542.8||542.6||180
1656678820000|2022-07-01 12:33:40|542.6|542.6|543|542.6|543|542.6|542.6|542.4|23
1656678830000|2022-07-01 12:33:50|542.8||542.8||543||542.8||0
1656678840000|2022-07-01 12:34:00|543||543||543||542.8||0
1656678850000|2022-07-01 12:34:10|543.2|542.8|543.4|543|543.4|543|543.2|542.6|6897
1656678860000|2022-07-01 12:34:20||543.2||543.2||543.2||543|369
1656678890000|2022-07-01 12:34:50|543.6||543.6||543.6||543.6||2216
1656678900000|2022-07-01 12:35:00|543.8|543.4|543.6|543.2|543.8|543.4|543.4|543.2|466
1656678920000|2022-07-01 12:35:20|543.4||543.4||543.4||543.4||0
1656678930000|2022-07-01 12:35:30||543||543||543.2||543|0
1656678950000|2022-07-01 12:35:50|543.2|542.8|543|542.8|543.2|542.8|543|542.8|5000
1656678960000|2022-07-01 12:36:00|543.2|543|543.2|543|543.2|543|543.2|543|2547
1656678970000|2022-07-01 12:36:10|543.4||543.4||543.4||543.4||837
1656678980000|2022-07-01 12:36:20|543.2||543.4||543.4||543.2||0
1656678990000|2022-07-01 12:36:30|543.2||543.2||543.4||543.2||0
1656679000000|2022-07-01 12:36:40|543|542.8|543.2|542.8|543.2|542.8|543|542.6|579
1656679010000|2022-07-01 12:36:50|543.4|543|543.4|543|543.4|543|543.4|542.8|0
1656679020000|2022-07-01 12:37:00|543.2|542.8|543|542.8|543.2|542.8|543|542.6|2081
1656679030000|2022-07-01 12:37:10||542.6||542.8||542.8||542.6|0
1656679040000|2022-07-01 12:37:20|542.8|542.6|542.8|542.4|543|542.6|542.6|542.4|15507
1656679050000|2022-07-01 12:37:30|542.6||542.6||542.8||542.6||481
1656679060000|2022-07-01 12:37:40|542.4|542.2|542.4|542.2|542.4|542.2|542.4|542.2|896
1656679070000|2022-07-01 12:37:50|||||||||1160
1656679080000|2022-07-01 12:38:00|||||||||73
1656679110000|2022-07-01 12:38:30|542.6|542.4|542.6|542.2|542.6|542.4|542.6|542.2|2704
1656679120000|2022-07-01 12:38:40||542.4||542.4||542.4||542.2|0
1656679160000|2022-07-01 12:39:20|542.8|542.6|543|542.6|543|542.6|542.8|542.6|1530
1656679170000|2022-07-01 12:39:30|542.8||542.8||543||542.8||0
1656679180000|2022-07-01 12:39:40|543||543||543||543||435
1656679190000|2022-07-01 12:39:50|542.8||543||543||542.8||404
1656679200000|2022-07-01 12:40:00|543.2|542.8|543.4|543|543.6|543.2|543.2|542.8|6375
1656679210000|2022-07-01 12:40:10|543.2||543.2||543.2||543.2||0
1656679220000|2022-07-01 12:40:20|543|542.8|543|542.6|543.2|542.8|543|542.6|5966
1656679230000|2022-07-01 12:40:30|543.2|542.8|543.2|542.8|543.2|542.8|543|542.6|0
1656679240000|2022-07-01 12:40:40|543||543.2||543.2||543||68
1656679250000|2022-07-01 12:40:50|543.4|543|543.4|543|543.6|543.2|543.2|543|0
1656679270000|2022-07-01 12:41:10|543.2||543.4||543.4||543.2||0
1656679280000|2022-07-01 12:41:20|543.6|543.2|543.4|543.2|543.6|543.2|543.4|543|0
1656679290000|2022-07-01 12:41:30|543.6||543.4||543.6||543.4||0
1656679320000|2022-07-01 12:42:00|543.6||543.6||543.6||543.6||333
1656679330000|2022-07-01 12:42:10|543.4||543.6||543.6||543.4||0
1656679350000|2022-07-01 12:42:30|543.8|543.4|544|543.6|544|543.6|543.8|543.4|10616
1656679380000|2022-07-01 12:43:00|543.8||544||544||543.8||0
1656679400000|2022-07-01 12:43:20|544.2|543.8|544|543.8|544.2|543.8|544|543.8|0
1656679410000|2022-07-01 12:43:30|544.2||544||544.2||544||0
1656679430000|2022-07-01 12:43:50|544.2|543.6|543.8|543.4|544.2|543.6|543.8|543.4|13306
1656679440000|2022-07-01 12:44:00||543.6||543.4||543.6||543.4|907
1656679450000|2022-07-01 12:44:10|543.6|543.2|543.8|543.6|543.8|543.6|543.6|543.2|741
1656679460000|2022-07-01 12:44:20||543.4||543.4||543.6||543.4|0
1656679470000|2022-07-01 12:44:30||543.6||543.6||543.6||543.4|0
1656679540000|2022-07-01 12:45:40|543.6|543.4|543.4|543.2|543.6|543.4|543.4|543.2|4288
1656679550000|2022-07-01 12:45:50|543.6|543.4|543.6|543.2|543.6|543.4|543.4|543.2|832
1656679560000|2022-07-01 12:46:00|543.4|543|543.4|543|543.6|543|543.4|543|466
1656679570000|2022-07-01 12:46:10||543.2||543.2||543.2||543.2|0
1656679580000|2022-07-01 12:46:20|543.6|543|543.6|543.2|543.8|543.4|543.6|543|2122
1656679590000|2022-07-01 12:46:30|543.8|543.4|543.6|543.4|543.8|543.4|543.6|543.2|0
1656679600000|2022-07-01 12:46:40|543.4|543.2|543.4|543.2|543.4|543.2|543.4|543|2034
1656679610000|2022-07-01 12:46:50|543.6||543.6||543.6||543.6||1404
1656679620000|2022-07-01 12:47:00|543.4|543.4|543.6|543.2|543.6|543.4|543.4|543.2|600
1656679650000|2022-07-01 12:47:30||543.4||543.2||543.4||543.2|0
1656679660000|2022-07-01 12:47:40|543.4|543|543.2|543|543.6|543|543.2|543|1615
1656679670000|2022-07-01 12:47:50|543|542.8|543.2|542.8|543.2|542.8|543|542.8|448
1656679680000|2022-07-01 12:48:00|543|543|543.2|543|543.2|543|543|542.8|2232
1656679690000|2022-07-01 12:48:10||542.8||542.8||542.8||542.8|0
1656679700000|2022-07-01 12:48:20|543||543||543||543||0
1656679710000|2022-07-01 12:48:30|543.2||543.2||543.2||543.2||0
1656679720000|2022-07-01 12:48:40|543|543|543.2|542.8|543.2|543|543|542.8|603
1656679740000|2022-07-01 12:49:00|543||543.2||543.2||543||924
1656679750000|2022-07-01 12:49:10|543||543.2||543.2||543||0
1656679790000|2022-07-01 12:49:50|543.4|543|543.4|543.2|543.4|543.2|543.4|543|2761
1656679800000|2022-07-01 12:50:00|543.2|543|543.4|543|543.4|543|543.2|543|7460
1656679810000|2022-07-01 12:50:10|543.2||543.4||543.4||543.2||5282
1656679820000|2022-07-01 12:50:20|543.2||543.4||543.4||543.2||4222
1656679830000|2022-07-01 12:50:30|543.2|542.8|543.2|543|543.4|543|543|542.8|19839
1656679840000|2022-07-01 12:50:40|543|542.8|543|542.8|543.2|542.8|543|542.8|225
1656679850000|2022-07-01 12:50:50|542.8|542.6|542.8|542.4|542.8|542.6|542.8|542.4|892
1656679890000|2022-07-01 12:51:30|542.6||542.8||542.8||542.6||0
1656679920000|2022-07-01 12:52:00|542.6|542.6|543|542.8|543|542.8|542.6|542.4|7048
1656679970000|2022-07-01 12:52:50|543.2|543|543.4|543|543.4|543|543.2|543|3457
1656679980000|2022-07-01 12:53:00||543.2||543.2||543.2||543.2|0
1656679990000|2022-07-01 12:53:10|543.6|543.4|543.6|543.4|543.6|543.4|543.6|543.2|1663
1656680010000|2022-07-01 12:53:30|543.4|543.2|543.4|543.2|543.4|543.2|543.4|543.2|2138
1656680020000|2022-07-01 12:53:40|543.6||543.4||543.6||543.4||125
1656680030000|2022-07-01 12:53:50|543.6||543.4||543.6||543.4||0
1656680040000|2022-07-01 12:54:00|543.2|543|543.2|543|543.4|543|543.2|542.8|2796
1656680060000|2022-07-01 12:54:20|543.4|543.2|543.6|543.2|543.6|543.2|543.4|543|366
1656680070000|2022-07-01 12:54:30|543.4|543|543.2|543|543.4|543|543.2|543|906
1656680100000|2022-07-01 12:55:00|543|542.8|543.2|543|543.2|543|543|542.8|2900
1656680120000|2022-07-01 12:55:20|543|542.8|543.4|543.2|543.4|543.2|543|542.8|19348
1656680140000|2022-07-01 12:55:40|543.6|543.4|543.6|543.2|543.6|543.4|543.6|543.2|567
1656680150000|2022-07-01 12:55:50|543.4||543.4||543.4||543.4||0
1656680160000|2022-07-01 12:56:00|543.6|543.4|543.4|543.2|543.6|543.4|543.4|543.2|0
1656680170000|2022-07-01 12:56:10|543.6||543.4||543.6||543.4||0
1656680190000|2022-07-01 12:56:30|543.2|543|543.2|543|543.2|543|543.2|542.8|207
1656680200000|2022-07-01 12:56:40||542.8||542.8||542.8||542.8|0
1656680210000|2022-07-01 12:56:50||543||543||543||543|2036
1656680240000|2022-07-01 12:57:20|543.4|543.2|543.6|543.2|543.6|543.4|543.4|543.2|6841
1656680250000|2022-07-01 12:57:30|543.4|543|543|542.8|543.4|543|543|542.8|3052
1656680260000|2022-07-01 12:57:40|543.2|543|543.2|543|543.2|543|543.2|543|1276
1656680280000|2022-07-01 12:58:00||542.8||542.8||542.8||542.8|803
1656680290000|2022-07-01 12:58:10||543||543||543||542.8|0
1656680300000|2022-07-01 12:58:20||542.8||543||543||542.8|318
1656680320000|2022-07-01 12:58:40|543|542.8|543|542.8|543|542.8|543|542.8|1005
1656680330000|2022-07-01 12:58:50|543.2|543|543.2|543|543.2|543|543.2|543|2148
1656680340000|2022-07-01 12:59:00|543|542.8|543.4|543.2|543.6|543.2|543|542.8|2961
1656680350000|2022-07-01 12:59:10|543.6||543.6||543.6||543.4||30
1656680360000|2022-07-01 12:59:20|543.4|543.4|543.4|543.2|543.4|543.4|543.4|543.2|2725
1656680370000|2022-07-01 12:59:30|543.2|543|543.2|542.8|543.2|543|542.8|542.6|31408
1656680380000|2022-07-01 12:59:40||543||542.8||543||542.8|0
1656680390000|2022-07-01 12:59:50|543|543|543.2|542.8|543.4|543.2|543|542.8|9873
1656680400000|2022-07-01 13:00:00|543.4|543|543.2|543|543.4|543.2|543.2|543|2131
1656680410000|2022-07-01 13:00:10|543|542.8|543.4|543.2|543.6|543.2|543|542.8|2353
1656680430000|2022-07-01 13:00:30|543.6|543.4|543.6|543.2|543.6|543.4|543.4|543.2|3691
1656680440000|2022-07-01 13:00:40|543.8|543.4|544|543.6|544|543.6|543.8|543.4|3677
1656680450000|2022-07-01 13:00:50|544.2|543.8|544.2|543.8|544.2|543.8|544|543.8|435
1656680460000|2022-07-01 13:01:00|544|544|544.4|544|544.4|544|544|543.8|7979
1656680480000|2022-07-01 13:01:20|544.2|544.2|544.6|544.2|544.6|544.4|544.2|544.2|2236
1656680500000|2022-07-01 13:01:40|544.8|544.4|545|544.6|545|544.8|544.8|544.2|6869
1656680510000|2022-07-01 13:01:50|544.8||545||545||544.8||0
1656680520000|2022-07-01 13:02:00|544.8||545||545||544.8||0
1656680530000|2022-07-01 13:02:10|545.2|544.8|545|544.8|545.2|544.8|545|544.8|0
1656680540000|2022-07-01 13:02:20|544.8|544.6|544.8|544.4|544.8|544.6|544.8|544.4|3962
1656680550000|2022-07-01 13:02:30|544.6||544.8||544.8||544.6||0
1656680560000|2022-07-01 13:02:40|544.6||544.8||544.8||544.6||0
1656680570000|2022-07-01 13:02:50|544.6|544.2|544.6|544.2|544.8|544.2|544.4|544.2|4685
1656680600000|2022-07-01 13:03:20|544.4|544.4|544.4|544.2|544.4|544.4|544.4|544.2|0
1656680610000|2022-07-01 13:03:30|544.2|544|544.2|544|544.2|544|544.2|544|3286
1656680630000|2022-07-01 13:03:50|544|543.8|544|543.6|544|543.8|544|543.6|393
1656680640000|2022-07-01 13:04:00|543.8|543.4|543.8|543.4|543.8|543.4|543.6|543.2|1109
1656680650000|2022-07-01 13:04:10|543.6|543.6|544|543.6|544|543.8|543.6|543.4|1732
1656680660000|2022-07-01 13:04:20|543.8|543.4|544|543.6|544|543.6|543.8|543.4|300
1656680690000|2022-07-01 13:04:50|544.2|543.8|544|543.6|544.2|543.8|543.8|543.6|2333
1656680700000|2022-07-01 13:05:00||543.8||543.8||543.8||543.8|0
1656680710000|2022-07-01 13:05:10|544.2|543.6|544|543.6|544.2|543.8|544|543.6|0
1656680720000|2022-07-01 13:05:20|544.2|543.8|544|543.6|544.2|543.8|544|543.6|400
1656680730000|2022-07-01 13:05:30|543.8|543.4|543.8|543.4|544|543.4|543.8|543.4|1054
1656680770000|2022-07-01 13:06:10|543.6|543.2|543.4|543|543.8|543.2|543.4|543|5349
1656680780000|2022-07-01 13:06:20|543.2|543.2|543.2|543|543.2|543.2|543.2|542.8|0
1656680790000|2022-07-01 13:06:30|543.4|543.2|543.4|543|543.4|543.2|543.4|543|1794
1656680800000|2022-07-01 13:06:40|543.2||543.4||543.4||543.2||0
1656680810000|2022-07-01 13:06:50|543.2|542.8|543.2|542.8|543.4|542.8|543.2|542.8|1238
1656680820000|2022-07-01 13:07:00|543|542.6|543.2|542.8|543.2|542.8|543|542.6|4579
1656680830000|2022-07-01 13:07:10||543||542.8||543||542.8|0
1656680840000|2022-07-01 13:07:20|543.4|543|543.4|543|543.4|543|543.4|543|3456
1656680850000|2022-07-01 13:07:30|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.8|0
1656680860000|2022-07-01 13:07:40|543.4|543|543.4|543|543.4|543.2|543.4|543|0
1656680870000|2022-07-01 13:07:50|543.2|542.8|543.4|543|543.4|543|543.2|542.8|0
1656680880000|2022-07-01 13:08:00|543.2|542.8|543.2|542.8|543.2|542.8|543.2|542.8|0
1656680890000|2022-07-01 13:08:10|543.4|543|543.4|543.2|543.4|543.2|543.4|543|0
1656680900000|2022-07-01 13:08:20|543.6|543.4|543.4|543.2|543.8|543.4|543.4|543.2|1920
1656680910000|2022-07-01 13:08:30|543.2|543|543.2|542.8|543.2|543|543.2|542.8|235
1656680920000|2022-07-01 13:08:40|543||543||543||543||271
1656680970000|2022-07-01 13:09:30|||||||||1312
1656680990000|2022-07-01 13:09:50|542.8|542.6|543|542.6|543|542.6|542.6|542.4|6207
1656681000000|2022-07-01 13:10:00|543.2|542.8|543|542.6|543.2|543|543|542.6|2243
1656681010000|2022-07-01 13:10:10|543.2|542.8|543|542.6|543.2|542.8|543|542.6|0
1656681020000|2022-07-01 13:10:20|542.8||542.8||543||542.8||0
1656681030000|2022-07-01 13:10:30||542.4||542.4||542.4||542.4|0
1656681050000|2022-07-01 13:10:50|543|542.6|543|542.8|543|542.8|542.8|542.4|784
1656681060000|2022-07-01 13:11:00|542.8|542.6|542.8|542.6|542.8|542.6|542.8|542.6|123
1656681080000|2022-07-01 13:11:20|543||543||543||543||0
1656681100000|2022-07-01 13:11:40||542.8||542.8||542.8||542.8|0
1656681120000|2022-07-01 13:12:00|542.8|542.6|543|542.8|543|542.8|542.8|542.6|1074
1656681140000|2022-07-01 13:12:20|||||||||140
1656681160000|2022-07-01 13:12:40||542.6||542.8||542.8||542.6|688
1656681170000|2022-07-01 13:12:50|542.8|542.6|542.8|542.6|543|542.6|542.8|542.6|0
1656681180000|2022-07-01 13:13:00|542.6|542.4|543.2|542.8|543.2|542.8|542.6|542.4|17061
1656681200000|2022-07-01 13:13:20|543.4|543|543.2|543|543.4|543|543.2|542.8|0
1656681210000|2022-07-01 13:13:30|543|542.8|543.2|542.8|543.2|542.8|543|542.8|0
1656681220000|2022-07-01 13:13:40|543||543.2||543.2||543||0
1656681230000|2022-07-01 13:13:50||543||543||543||543|0
1656681240000|2022-07-01 13:14:00||542.8||542.8||543||542.8|0
1656681260000|2022-07-01 13:14:20|543||543||543||543||0
1656681270000|2022-07-01 13:14:30|543.2|543|543.2|543|543.2|543|543.2|543|0
1656681280000|2022-07-01 13:14:40||542.8||542.8||542.8||542.8|1310
1656681300000|2022-07-01 13:15:00|543.4|543|543.6|543.4|543.6|543.4|543.4|543|3492
1656681310000|2022-07-01 13:15:10|543.4|543.2|543.4|543|543.4|543.2|543.4|543|473
1656681320000|2022-07-01 13:15:20|543.2||543.4||543.4||543.2||0
1656681330000|2022-07-01 13:15:30||543.2||543.2||543.2||543|0
1656681340000|2022-07-01 13:15:40|543.2|543|543.2|543|543.2|543|543|542.8|3705
1656681350000|2022-07-01 13:15:50||542.8||542.8||543||542.8|18
1656681360000|2022-07-01 13:16:00||543||543||543||542.8|0
1656681370000|2022-07-01 13:16:10||542.8||543||543||542.8|232
1656681400000|2022-07-01 13:16:40|543|542.8|543.2|543|543.2|543|543|542.8|0
1656681420000|2022-07-01 13:17:00|543|542.8|542.8|542.6|543.2|543|542.8|542.6|31448
1656681430000|2022-07-01 13:17:10|543|542.8|543|542.6|543|542.8|543|542.6|252
1656681460000|2022-07-01 13:17:40||542.8||542.8||542.8||542.8|0
1656681470000|2022-07-01 13:17:50||542.6||542.8||542.8||542.6|5000
1656681480000|2022-07-01 13:18:00||542.6||542.6||542.8||542.6|0
1656681490000|2022-07-01 13:18:10||542.8||542.8||542.8||542.6|0
1656681500000|2022-07-01 13:18:20|542.8|542.6|542.8|542.6|543|542.6|542.8|542.6|0
1656681530000|2022-07-01 13:18:50|543|542.8|543|542.6|543|542.8|542.8|542.6|8888
1656681540000|2022-07-01 13:19:00|542.8|542.4|542.8|542.6|542.8|542.6|542.8|542.4|4132
1656681550000|2022-07-01 13:19:10|543||542.8||543||542.8||0
1656681560000|2022-07-01 13:19:20|543|542.4|542.8|542.4|543|542.6|542.8|542.4|46
1656681570000|2022-07-01 13:19:30||542.6||542.6||542.6||542.6|0
1656681580000|2022-07-01 13:19:40|543||543||543||543||0
1656681590000|2022-07-01 13:19:50|542.8|542.4|542.8|542.4|542.8|542.4|542.8|542.4|899
1656681600000|2022-07-01 13:20:00|542.6|542.6|543|542.6|543|542.6|542.6|542.4|100
1656681610000|2022-07-01 13:20:10|542.8|542.4|542.4|542|542.8|542.4|542.4|542|4089
1656681620000|2022-07-01 13:20:20|||||||||75
1656681660000|2022-07-01 13:21:00|542.6|542.2|542.6|542.2|542.6|542.2|542.4|542|1697
1656681670000|2022-07-01 13:21:10||542.4||542.4||542.4||542.4|0
1656681680000|2022-07-01 13:21:20|542.8|542.6|542.8|542.4|542.8|542.6|542.6|542.4|4231
1656681690000|2022-07-01 13:21:30|543|542.6|543|542.6|543|542.6|542.8|542.6|0
1656681710000|2022-07-01 13:21:50|542.8|542.4|542.8|542.4|543|542.4|542.6|542.4|2767
1656681730000|2022-07-01 13:22:10||542.6||542.4||542.6||542.4|165
1656681740000|2022-07-01 13:22:20|542.6|542.2|542.6|542.2|542.6|542.2|542.4|542.2|1001
1656681750000|2022-07-01 13:22:30|542.4||542.6||542.6||542.4||0
1656681760000|2022-07-01 13:22:40|542.4|542|542.6|542.4|542.6|542.4|542.4|542|0
1656681770000|2022-07-01 13:22:50|542.8|542.2|542.8|542.4|542.8|542.4|542.8|542.2|1607
1656681780000|2022-07-01 13:23:00|542.6|542.2|542.6|542.2|542.8|542.6|542.6|542.2|0
1656681790000|2022-07-01 13:23:10||542.4||542.4||542.4||542.4|0
1656681800000|2022-07-01 13:23:20|542.8|542.6|543|542.6|543|542.6|542.6|542.4|382
1656681810000|2022-07-01 13:23:30|542.8||543||543||542.8||0
1656681820000|2022-07-01 13:23:40|542.8||543||543||542.8||0
1656681830000|2022-07-01 13:23:50|542.8||542.8||542.8||542.8||0
1656681840000|2022-07-01 13:24:00|542.6|542.4|542.6|542.4|542.8|542.4|542.6|542.2|140
1656681850000|2022-07-01 13:24:10|542.8|542.2|542.6|542.4|542.8|542.4|542.6|542.2|2902
1656681860000|2022-07-01 13:24:20||542.2||542.2||542.4||542.2|40
1656681870000|2022-07-01 13:24:30|542.4|542.4|542.6|542.4|542.6|542.4|542.4|542.4|0
1656681880000|2022-07-01 13:24:40|542.4|542.2|542.4|542|542.4|542.2|542.4|542|616
1656681890000|2022-07-01 13:24:50|542.2||542.2||542.4||542.2||291
1656681910000|2022-07-01 13:25:10|||||||||384
1656681920000|2022-07-01 13:25:20|||||||||40
1656681930000|2022-07-01 13:25:30|||||||||99
1656681940000|2022-07-01 13:25:40|542.4|542.2|542.6|542.4|542.6|542.4|542.4|542.2|1767
1656681950000|2022-07-01 13:25:50|542.4|542.2|542.4|542|542.4|542.2|542.4|542|1
1656681960000|2022-07-01 13:26:00||542.2||542||542.2||542|51
1656681970000|2022-07-01 13:26:10|542.6|542.2|542.6|542.4|542.6|542.4|542.6|542.2|3038
1656681980000|2022-07-01 13:26:20|542.8|542.6|542.8|542.6|542.8|542.6|542.8|542.4|0
1656681990000|2022-07-01 13:26:30|||||||||654
1656682000000|2022-07-01 13:26:40|542.6|542.4|542.4|542|542.6|542.4|542.4|542|856
1656682010000|2022-07-01 13:26:50||542.2||542||542.2||542|0
1656682020000|2022-07-01 13:27:00||542.2||542.2||542.2||542|0
1656682030000|2022-07-01 13:27:10||542||542||542||542|0
1656682040000|2022-07-01 13:27:20||542.2||542||542.2||542|0
1656682050000|2022-07-01 13:27:30||542.2||542||542.2||542|0
1656682060000|2022-07-01 13:27:40||542.2||542||542.2||542|50
1656682070000|2022-07-01 13:27:50|542.2||542.2||542.2||542.2||0
1656682090000|2022-07-01 13:28:10|542.4|542.2|542.4|542|542.4|542.2|542.4|542|3346
1656682100000|2022-07-01 13:28:20||542.2||542.2||542.2||542.2|0
1656682110000|2022-07-01 13:28:30||542||542.2||542.2||542|0
1656682120000|2022-07-01 13:28:40||542||542.2||542.2||542|705
1656682130000|2022-07-01 13:28:50||542||542.2||542.2||542|0
1656682150000|2022-07-01 13:29:10|542.2|542|542.2|541.8|542.4|542|541.8|541.6|12138
1656682160000|2022-07-01 13:29:20|542.4|542|542.4|542|542.4|542|542.2|541.8|0
1656682170000|2022-07-01 13:29:30|542.2|541.8|542.2|542|542.2|542|542.2|541.8|0
1656682190000|2022-07-01 13:29:50|542|541.8|542|541.6|542.2|541.8|542|541.6|8691
1656682200000|2022-07-01 13:30:00|541.8|541.8|542.4|542|542.4|542|541.8|541.6|10121
1656682210000|2022-07-01 13:30:10|542.6|542.2|543.2|543|543.2|543|542.6|542.2|7448
1656682220000|2022-07-01 13:30:20|543|542.8|543.2|543|543.2|543|543|542.6|0
1656682230000|2022-07-01 13:30:30|543.4|543.2|543.4|543|543.4|543.2|543.4|543|2857
1656682240000|2022-07-01 13:30:40|543.2|542.8|542.8|542.4|543.2|542.8|542.8|542.4|2387
1656682250000|2022-07-01 13:30:50|543|542.6|543.4|543.2|543.4|543.2|543|542.6|4569
1656682260000|2022-07-01 13:31:00|543.2|543|543.4|543|543.4|543|543|542.6|14142
1656682270000|2022-07-01 13:31:10|543.6|543.2|543.4|543.2|544|543.6|543.4|543|3861
1656682280000|2022-07-01 13:31:20|543.6|543.4|543.6|543.2|543.6|543.4|543.4|543.2|10980
1656682290000|2022-07-01 13:31:30|543.4|543|543.2|542.8|543.6|543.2|543.2|542.8|23390
1656682300000|2022-07-01 13:31:40|543|542.6|543|542.6|543|542.8|542.8|542.6|700
1656682310000|2022-07-01 13:31:50|542.8|542.4|542.6|542.2|542.8|542.4|542.4|542.2|2468
1656682320000|2022-07-01 13:32:00|542.4|542|542.2|541.8|542.6|542.2|542.2|541.8|5256
1656682330000|2022-07-01 13:32:10|542|541.6|541.8|541.4|542|541.6|541.6|541.2|2213
1656682340000|2022-07-01 13:32:20|541.6|541.2|541.8|541.4|541.8|541.4|541.6|541.2|385
1656682350000|2022-07-01 13:32:30|542|541.6|542|541.8|542|541.8|542|541.4|7452
1656682360000|2022-07-01 13:32:40|542.2|542|542.6|542.4|542.6|542.4|542.2|541.8|4535
1656682370000|2022-07-01 13:32:50|542.8|542.6|543|542.8|543.2|543|542.8|542.4|6333
1656682380000|2022-07-01 13:33:00|543.2||543||543.2||543||0
1656682390000|2022-07-01 13:33:10|542.8|542.6|543.4|543|543.4|543.2|542.8|542.6|2786
1656682400000|2022-07-01 13:33:20|543.2|543.2|543.4|543|543.4|543.2|543.2|542.8|266
1656682410000|2022-07-01 13:33:30|543.6|543.2|543.8|543.4|544|543.6|543.6|543.2|7243
1656682420000|2022-07-01 13:33:40|544|543.6|543.8|543.4|544|543.6|543.6|543.4|0
1656682430000|2022-07-01 13:33:50|543.6|543.2|543.2|542.8|543.8|543.4|543|542.8|1486
1656682440000|2022-07-01 13:34:00|543|542.6|542.6|542.2|543|542.6|542.4|542|10524
1656682450000|2022-07-01 13:34:10|542.8|542.4|542.4|542.2|542.8|542.4|542.2|542|9678
1656682460000|2022-07-01 13:34:20|542.6|542.4|542.4|542|542.8|542.4|542.2|542|76
1656682470000|2022-07-01 13:34:30|542.2|541.8|542.2|541.8|542.4|542|542|541.6|5112
1656682480000|2022-07-01 13:34:40|542.4|542|542.4|542|542.4|542.2|542.4|542|363
1656682490000|2022-07-01 13:34:50|542.6|542.2|542.6|542.4|543|542.6|542.6|542.2|7757
1656682500000|2022-07-01 13:35:00|542.4|542.2|542.2|541.8|542.6|542.4|542|541.8|7386
1656682510000|2022-07-01 13:35:10|542|541.6|541.8|541.6|542|541.6|541.6|541.2|9734
1656682520000|2022-07-01 13:35:20|541.6|541.4|541.8|541.6|541.8|541.6|541.4|541.2|6965
1656682530000|2022-07-01 13:35:30|541.6|541.4|541.6|541.4|541.8|541.6|541.6|541.4|0
1656682540000|2022-07-01 13:35:40|541.4|541.2|541.8|541.4|541.8|541.4|541.4|541|4250
1656682550000|2022-07-01 13:35:50|541.6|541.2|541.6|541.4|541.8|541.6|541.6|541.2|361
1656682560000|2022-07-01 13:36:00|541.4|541.2|541.2|540.8|541.4|541.2|541.2|540.8|24142
1656682570000|2022-07-01 13:36:10|541.4|541|541.4|541|541.6|541.4|541.4|541|21191
1656682580000|2022-07-01 13:36:20|541.6|541.2|541.8|541.4|541.8|541.6|541.4|541.2|0
1656682590000|2022-07-01 13:36:30|542|541.6|542|541.8|542|541.8|542|541.4|4943
1656682600000|2022-07-01 13:36:40|542.2|542|542.8|542.4|542.8|542.6|542.2|541.8|21297
1656682610000|2022-07-01 13:36:50|543|542.6|543.2|542.8|543.2|543|543|542.6|4039
1656682620000|2022-07-01 13:37:00|543.4|543|543.2|542.8|543.6|543.2|543.2|542.8|21875
1656682630000|2022-07-01 13:37:10|543.4|543|543.6|543.2|543.6|543.2|543.2|542.8|2585
1656682640000|2022-07-01 13:37:20|543.4|543.4|543.6|543.2|543.6|543.4|543.4|543|833
1656682650000|2022-07-01 13:37:30|543.4|543|543.2|542.8|543.4|543|543.2|542.8|0
1656682670000|2022-07-01 13:37:50|543.4|543|543.6|543.2|543.6|543.2|543.4|542.8|2197
1656682680000|2022-07-01 13:38:00|543.8|543.4|543.8|543.4|543.8|543.6|543.8|543.4|2623
1656682690000|2022-07-01 13:38:10|543.6|543.2|543.4|543|543.6|543.2|543.4|543|3924
1656682700000|2022-07-01 13:38:20||543.2||543||543.2||543|0
1656682710000|2022-07-01 13:38:30|543.2|542.8|542.6|542.2|543.4|542.8|542.6|542.2|17623
1656682720000|2022-07-01 13:38:40|542.4||542.6||542.6||542.4||1400
1656682730000|2022-07-01 13:38:50|542.8|542.4|542.8|542.4|543.4|543.2|542.8|542.2|38885
1656682740000|2022-07-01 13:39:00|542.6|542.2|543|542.6|543|542.6|542.6|542.2|0
1656682750000|2022-07-01 13:39:10||542.8||542.6||542.8||542.6|150
1656682760000|2022-07-01 13:39:20|543.2|542.8|543|542.8|543.2|543|543|542.8|1327
1656682770000|2022-07-01 13:39:30|543.2|543|543.4|543|543.4|543|543|542.8|5992
1656682780000|2022-07-01 13:39:40|543.2|542.8|543.2|542.8|543.4|543|543.2|542.8|0
1656682790000|2022-07-01 13:39:50||543||542.8||543||542.8|10
1656682800000|2022-07-01 13:40:00|543.4|543|543.4|543|543.6|543.2|543|542.8|8878
1656682810000|2022-07-01 13:40:10|543.6|543.2|543.8|543.4|543.8|543.4|543.4|543|13991
1656682820000|2022-07-01 13:40:20|544|543.6|544|543.6|544.2|543.8|544|543.6|2811
1656682830000|2022-07-01 13:40:30|544.2|543.8|544|543.6|544.2|544|544|543.6|0
1656682840000|2022-07-01 13:40:40|543.8|543.4|543.6|543.4|544|543.6|543.6|543.2|467
1656682850000|2022-07-01 13:40:50|543.8|543.2|543.8|543.4|543.8|543.4|543.8|543.2|512
1656682860000|2022-07-01 13:41:00|544|543.6|544|543.6|544|543.6|543.8|543.4|9050
1656682870000|2022-07-01 13:41:10|543.8|543.8|544.2|543.8|544.2|543.8|543.8|543.8|6361
1656682880000|2022-07-01 13:41:20|544.4|544|544.8|544.4|545|544.4|544.4|544|28646
1656682890000|2022-07-01 13:41:30|544.6|544.2|544.6|544.2|544.8|544.4|544.6|544.2|6058
1656682900000|2022-07-01 13:41:40|544.8|544.4|544.6|544|544.8|544.6|544.4|544|3832
1656682910000|2022-07-01 13:41:50|544.4|544.2|544.6|544.4|544.6|544.4|544.4|544.2|3928
1656682920000|2022-07-01 13:42:00|544.4|544.2|544.6|544.4|544.6|544.4|544.4|544.2|2585
1656682930000|2022-07-01 13:42:10|544.4|544.2|544.6|544.2|545|544.6|544.4|544.2|12175
1656682940000|2022-07-01 13:42:20|544.8|544.4|545|544.6|545|544.6|544.6|544.4|0
1656682950000|2022-07-01 13:42:30|544.8|544.4|544.8|544.4|544.8|544.4|544.8|544.4|1121
1656682960000|2022-07-01 13:42:40|545|544.6|544.6|544.2|545|544.6|544.6|544.2|8123
1656682970000|2022-07-01 13:42:50|544.4|544.4|544.4|544|544.6|544.4|544.2|544|10581
1656682990000|2022-07-01 13:43:10|544.6|544.2|544.6|544.4|544.6|544.4|544.6|544.2|1733
1656683000000|2022-07-01 13:43:20|544.8|544.2|544.6|544.2|544.8|544.2|544.4|544.2|1419
1656683010000|2022-07-01 13:43:30|544.4|544|544.4|544|544.4|544.2|544.2|543.8|7964
1656683020000|2022-07-01 13:43:40|544.2|543.8|544.2|544|544.4|544|544.2|543.8|6810
1656683030000|2022-07-01 13:43:50||543.8||543.8||544||543.8|0
1656683040000|2022-07-01 13:44:00|544.4|544|544.4|544|544.4|544.2|544.4|544|7063
1656683050000|2022-07-01 13:44:10|544.2|544.2|544|543.8|544.4|544.2|544|543.8|4640
1656683060000|2022-07-01 13:44:20|544.2|544|543.8|543.4|544.2|544|543.8|543.4|21135
1656683070000|2022-07-01 13:44:30|||||||||416
1656683090000|2022-07-01 13:44:50|543.6|543.2|543.6|543.2|543.6|543.2|543.6|543.2|330
1656683100000|2022-07-01 13:45:00|543.4|543|543.2|542.8|543.4|543|543.2|542.8|11375
1656683110000|2022-07-01 13:45:10|543.4|543|543.6|543.4|543.8|543.6|543.4|543|29413
1656683120000|2022-07-01 13:45:20|543.8|543.6|544.2|543.8|544.2|543.8|543.8|543.6|4857
1656683130000|2022-07-01 13:45:30|544.4|544|544.6|544.2|544.6|544.2|544.4|544|1451
1656683140000|2022-07-01 13:45:40||544.4||544.4||544.4||544.2|3895
1656683150000|2022-07-01 13:45:50|544.8|544.6|544.8|544.6|545|544.6|544.6|544.4|2670
1656683160000|2022-07-01 13:46:00|545|544.8|545.4|545|545.6|545.2|545|544.6|17669
1656683170000|2022-07-01 13:46:10|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545|26
1656683180000|2022-07-01 13:46:20||545.4||545.4||545.4||545.4|0
1656683200000|2022-07-01 13:46:40||545.2||545.2||545.2||545.2|5833
1656683210000|2022-07-01 13:46:50|545.8|545.4|546.2|545.8|546.2|545.8|545.8|545.2|48386
1656683220000|2022-07-01 13:47:00|546.4|546|546.6|546.2|546.6|546.4|546.2|545.8|5817
1656683230000|2022-07-01 13:47:10|546.8|546.4|546.8|546.4|547|546.4|546.6|546.2|1967
1656683240000|2022-07-01 13:47:20|547|546.6|547|546.6|547|546.6|547|546.6|1245
1656683250000|2022-07-01 13:47:30|546.8|546.4|547|546.6|547|546.6|546.8|546.4|4670
1656683270000|2022-07-01 13:47:50|547.2|546.8|547.4|547|547.4|547|547.2|546.6|26566
1656683280000|2022-07-01 13:48:00|547.2|546.8|547.2|546.8|547.4|546.8|547.2|546.8|31
1656683290000|2022-07-01 13:48:10|547.4|547|547.6|547.2|547.6|547.2|547.4|547|4229
1656683300000|2022-07-01 13:48:20|547.4|547|547.4|547|547.4|547|547.4|547|5835
1656683320000|2022-07-01 13:48:40|547.6|547.2|548.2|548|548.2|548|547.6|547|20664
1656683330000|2022-07-01 13:48:50|548|547.8|548|547.6|548.2|548|548|547.6|3235
1656683360000|2022-07-01 13:49:20|||||||||5090
1656683370000|2022-07-01 13:49:30|547.8|547.4|547.4|547|547.8|547.4|547.4|547|5721
1656683380000|2022-07-01 13:49:40||546.8||547||547||546.8|0
1656683390000|2022-07-01 13:49:50|547.2|546.8|547.2|546.6|547.4|547.2|547|546.6|321
1656683400000|2022-07-01 13:50:00|547|546.8|547.4|547|547.4|547.2|547|546.8|4187
1656683410000|2022-07-01 13:50:10|547.6|547.2|547.6|547.2|547.6|547.2|547.6|547.2|1481
1656683420000|2022-07-01 13:50:20|547.8|547.4|547.8|547.4|547.8|547.4|547.6|547.2|8024
1656683430000|2022-07-01 13:50:30|547.6|547.2|547.6|547.2|548|547.6|547.6|547.2|2542
1656683440000|2022-07-01 13:50:40|547.8|547.4|547.6|547.2|548|547.4|547.6|547.2|6226
1656683450000|2022-07-01 13:50:50|547.4|547|547.4|547.2|547.6|547.2|547.4|547|2833
1656683460000|2022-07-01 13:51:00|547.2|547|547.4|547|547.4|547|547.2|546.8|20468
1656683470000|2022-07-01 13:51:10|547.2|546.8|547.4|547|547.4|547|547.2|546.8|111
1656683490000|2022-07-01 13:51:30||547.2||547.2||547.2||547.2|802
1656683500000|2022-07-01 13:51:40|||||||||291
1656683510000|2022-07-01 13:51:50|547.6|547.4|547.6|547.4|547.6|547.4|547.6|547.4|4621
1656683520000|2022-07-01 13:52:00|547.8|547.6|548.2|548|548.2|548|547.8|547.6|7466
1656683530000|2022-07-01 13:52:10||547.8||547.8||548||547.8|2049
1656683550000|2022-07-01 13:52:30|548.4|548|548.6|548.2|548.6|548.2|548.2|547.8|6016
1656683560000|2022-07-01 13:52:40|548.8|548.4|548.8|548.4|548.8|548.4|548.8|548.2|0
1656683570000|2022-07-01 13:52:50|548.6|548.2|548.8|548.4|548.8|548.4|548.6|548.2|6607
1656683580000|2022-07-01 13:53:00|549|548.6|549|548.6|549|548.6|549|548.6|359
1656683600000|2022-07-01 13:53:20|||||||||73
1656683610000|2022-07-01 13:53:30|548.8|548.4|548.8|548.4|548.8|548.4|548.6|548.4|12095
1656683620000|2022-07-01 13:53:40|548.6|548.2|548.6|548.2|548.8|548.4|548.6|548.2|2219
1656683630000|2022-07-01 13:53:50|548.4|548.4|548.8|548.4|548.8|548.6|548.4|548|40761
1656683640000|2022-07-01 13:54:00|549|548.6|549|548.6|549|548.8|548.8|548.4|3708
1656683650000|2022-07-01 13:54:10|548.8|548.4|548.8|548.4|549|548.6|548.8|548.4|222
1656683660000|2022-07-01 13:54:20|549|548.2|548.8|548.4|549|548.4|548.6|548.2|416
1656683670000|2022-07-01 13:54:30|548.6|548.2|548.6|548.2|548.6|548.4|548.6|548.2|0
1656683680000|2022-07-01 13:54:40|548.4|548.4|548.2|547.8|548.4|548.4|548.2|547.8|4148
1656683690000|2022-07-01 13:54:50|548.4|548|548.4|548|548.4|548|548.2|547.8|1600
1656683700000|2022-07-01 13:55:00|548.6|548.2|548.8|548.4|548.8|548.4|548.6|548|7031
1656683710000|2022-07-01 13:55:10|548.6|548.2|549|548.6|549|548.8|548.6|548.2|3014
1656683720000|2022-07-01 13:55:20|549.2|548.8|549.4|549|549.4|549|549.2|548.6|7128
1656683730000|2022-07-01 13:55:30|549.2|548.8|549.2|548.8|549.2|549|549.2|548.8|1421
1656683740000|2022-07-01 13:55:40|549.4|549|548.8|548.4|549.4|549|548.8|548.4|2824
1656683750000|2022-07-01 13:55:50|548.6||548.6||548.6||548.6||0
1656683760000|2022-07-01 13:56:00|548.8|548.6|548.8|548.4|549|548.6|548.6|548.4|4992
1656683770000|2022-07-01 13:56:10|548.6|548.2|549|548.4|549|548.6|548.6|548.2|8375
1656683780000|2022-07-01 13:56:20|549.2|548.6|549.2|548.8|549.2|549|549|548.6|6169
1656683790000|2022-07-01 13:56:30|549|548.6|549|548.6|549.2|548.8|549|548.6|1402
1656683800000|2022-07-01 13:56:40||548.8||548.6||548.8||548.6|0
1656683820000|2022-07-01 13:57:00|549.2|548.8|549.2|549|549.2|549|549.2|548.8|10846
1656683830000|2022-07-01 13:57:10|549.4|549.2|549.6|549.4|550|549.6|549.2|549|24427
1656683840000|2022-07-01 13:57:20|549.8|549.6|550|549.6|550|549.6|549.8|549.4|3300
1656683850000|2022-07-01 13:57:30|549.8|549.4|549.4|549|549.8|549.6|549.4|549|8477
1656683860000|2022-07-01 13:57:40|549.2|549.2|549.4|548.8|549.4|549.2|549.2|548.8|3442
1656683870000|2022-07-01 13:57:50|549.2|548.6|549.2|548.8|549.4|549|549|548.6|0
1656683880000|2022-07-01 13:58:00|549.4|549|549.8|549.4|550|549.8|549.4|549|10190
1656683890000|2022-07-01 13:58:10|549.6|549.2|549.6|549.2|549.6|549.2|549.4|549|19
1656683900000|2022-07-01 13:58:20|549.4|549|549|548.6|549.4|549|549|548.6|2648
1656683910000|2022-07-01 13:58:30|548.8|548.8|549|548.6|549|548.8|548.8|548.4|294
1656683920000|2022-07-01 13:58:40|548.8|548.4|548.8|548.4|549|548.6|548.8|548.4|0
1656683930000|2022-07-01 13:58:50|549|548.6|549|548.6|549|548.6|549|548.4|2139
1656683940000|2022-07-01 13:59:00|548.8|548.4|548.6|548.2|549|548.4|548.4|548|8784
1656683950000|2022-07-01 13:59:10|548.4|548|548.6|548.2|548.6|548.2|548.4|548|0
1656683960000|2022-07-01 13:59:20|548.8|548.4|548.6|548.4|548.8|548.4|548.6|548.4|704
1656683970000|2022-07-01 13:59:30|548.8||548.8||548.8||548.8||0
1656683980000|2022-07-01 13:59:40|548.6|548.2|548.4|548|548.6|548.2|548.2|547.8|807
1656683990000|2022-07-01 13:59:50|548.2|547.8|548.2|547.8|548.2|548|548.2|547.8|0
1656684000000|2022-07-01 14:00:00|548.4|548|548.6|548.2|549.4|549|548.2|547.8|33943
1656684010000|2022-07-01 14:00:10|548.8|548.4|548.8|548.4|548.8|548.4|548.2|547.8|19483
1656684020000|2022-07-01 14:00:20|549|548.6|548.6|548|549.6|549.2|548.4|548|20451
1656684030000|2022-07-01 14:00:30|548.4|548.2|548.6|548.2|549|548.6|548.4|548|3029
1656684040000|2022-07-01 14:00:40|548.4|548|548.6|548.2|548.6|548.2|548.2|547.8|1655
1656684050000|2022-07-01 14:00:50|548.4|548.4|548.4|548|548.6|548.4|548.2|547.8|4570
1656684060000|2022-07-01 14:01:00|548.6|548.2|548.6|548.2|548.8|548.6|548.6|548.2|1723
1656684070000|2022-07-01 14:01:10|548.4|548|548.4|548.2|548.6|548.4|548.4|548|515
1656684080000|2022-07-01 14:01:20|548.2|548|548.2|547.8|548.2|548|548.2|547.8|1244
1656684090000|2022-07-01 14:01:30|548|547.6|547.6|547|548|547.6|547.4|547|3179
1656684100000|2022-07-01 14:01:40|547.4|547.2|547|546.6|547.4|547.2|547|546.6|2688
1656684110000|2022-07-01 14:01:50|547.2|546.8|547.8|547.2|547.8|547.4|547.2|546.8|3126
1656684120000|2022-07-01 14:02:00|548|547.4|547|546.4|548|547.4|547|546.4|3875
1656684130000|2022-07-01 14:02:10|546.8|546.6|546.8|546.4|547|546.6|546.6|546.2|1407
1656684140000|2022-07-01 14:02:20|546.6|546.2|547.2|546.8|547.2|547|546.6|546.2|3155
1656684150000|2022-07-01 14:02:30|547|546.4|546.8|546.4|547|546.6|546.6|546.4|60609
1656684160000|2022-07-01 14:02:40|546.6|546.2|546.8|546.4|546.8|546.4|546|545.6|47728
1656684170000|2022-07-01 14:02:50|547|546.6|547.2|546.8|547.2|547|546.8|546.6|1851
1656684180000|2022-07-01 14:03:00|547|546.6|546.8|546.2|547.2|546.8|546.6|546.2|4012
1656684190000|2022-07-01 14:03:10|547|546.4|547.2|546.6|547.2|546.8|547|546.4|4202
1656684200000|2022-07-01 14:03:20|547|546.4|546.6|546|547.2|546.8|546.4|546|2916
1656684210000|2022-07-01 14:03:30|546.4|545.8|546|545.8|546.4|546|546|545.8|2590
1656684220000|2022-07-01 14:03:40|546.2|545.6|546|545.8|546.2|545.8|545.8|545.4|2538
1656684230000|2022-07-01 14:03:50|545.8|545.6|545.8|545.4|546|545.8|545.6|545.2|4575
1656684240000|2022-07-01 14:04:00|545.6|545.2|545.2|544.8|545.6|545.2|544.4|544.2|70233
1656684250000|2022-07-01 14:04:10|545|544.4|544.4|544|545.2|544.8|544.4|543.8|62237
1656684260000|2022-07-01 14:04:20|544.6|543.8|544.8|544.6|544.8|544.6|544.6|543.8|13493
1656684270000|2022-07-01 14:04:30|544.6|544.4|544.8|544.6|544.8|544.6|544.6|544.4|7209
1656684280000|2022-07-01 14:04:40|545|544.8|545.2|544.8|545.2|544.8|545|544.6|2262
1656684290000|2022-07-01 14:04:50|545.4|545|545.2|545|545.6|545|545.2|544.6|2249
1656684300000|2022-07-01 14:05:00|545|544.8|545.6|545|545.6|545|545|544.6|5159
1656684310000|2022-07-01 14:05:10|545.8|545.2|545.6|545.2|545.8|545.2|545.4|545|0
1656684320000|2022-07-01 14:05:20|545.8|545.4|545.6|545.2|546|545.6|545.6|545.2|3086
1656684330000|2022-07-01 14:05:30|545.4|545|545.6|545.4|545.6|545.4|545.4|545|232
1656684340000|2022-07-01 14:05:40|545.8|545.6|545.8|545.4|546|545.6|545.8|545.4|2213
1656684350000|2022-07-01 14:05:50|545.6|545.2|545.8|545.4|546|545.6|545|544.6|7588
1656684360000|2022-07-01 14:06:00|545.6|545.2|545.6|545.2|545.8|545.4|545.2|544.8|5064
1656684370000|2022-07-01 14:06:10|545.4|545|545|544.6|545.4|545.2|545|544.6|1628
1656684380000|2022-07-01 14:06:20|544.8|544.8|545|544.6|545|544.8|544.8|544.4|4163
1656684390000|2022-07-01 14:06:30|544.8|544.4|544.8|544.4|544.8|544.6|544.6|544.2|11444
1656684400000|2022-07-01 14:06:40|545|544.2|545.2|545|545.4|545|544.8|544.2|7217
1656684410000|2022-07-01 14:06:50|545|544.8|544.8|544.2|545.2|544.8|544.8|544.2|5436
1656684420000|2022-07-01 14:07:00|545|544.4|545.4|545.2|545.4|545.2|545|544.4|9068
1656684430000|2022-07-01 14:07:10|545.6|545.4|545.8|545.4|546|545.6|545.6|545.2|1259
1656684440000|2022-07-01 14:07:20|546|545.6|546.2|545.8|546.2|545.8|545.8|545.4|1788
1656684450000|2022-07-01 14:07:30|546|545.6|546.2|545.8|546.2|545.8|545.8|545.6|4064
1656684460000|2022-07-01 14:07:40|546.4|546|546.2|546|546.4|546|546|545.6|485
1656684470000|2022-07-01 14:07:50|546.4|546.2|546.4|546|546.8|546.4|546.4|546|3826
1656684480000|2022-07-01 14:08:00|546.6|546.2|546.6|546.2|546.6|546.2|546.4|546|0
1656684490000|2022-07-01 14:08:10|546.4|546|546.2|545.8|546.4|546|546|545.8|2762
1656684500000|2022-07-01 14:08:20|546|545.6|546|545.6|546|545.6|546|545.6|1695
1656684510000|2022-07-01 14:08:30|545.8|545.4|546|545.6|546.2|545.8|545.8|545.2|4514
1656684520000|2022-07-01 14:08:40||545.8||545.6||545.8||545.6|0
1656684530000|2022-07-01 14:08:50|545.8|545.4|545.8|545.4|546|545.4|545.8|545.4|0
1656684540000|2022-07-01 14:09:00|546|545.6|545.8|545.4|546|545.6|545.8|545.4|1832
1656684550000|2022-07-01 14:09:10|545.6|545.6|545.2|545|545.6|545.6|545.2|545|15840
1656684560000|2022-07-01 14:09:20|545.4|545.2|545.8|545.4|545.8|545.4|545.2|545|8594
1656684570000|2022-07-01 14:09:30|546|545.6|545.8|545.4|546.2|545.8|545.8|545.4|12785
1656684580000|2022-07-01 14:09:40|545.6|545.2|546|545.6|546|545.6|545.4|545|21601
1656684590000|2022-07-01 14:09:50|545.8|545.4|545.8|545.4|546|545.8|545.8|545.4|1073
1656684600000|2022-07-01 14:10:00|546|545.6|545.6|545.2|546.2|546|545.6|545.2|39
1656684610000|2022-07-01 14:10:10|545.8|545.4|545.8|545.4|545.8|545.6|545.6|545.2|1317
1656684620000|2022-07-01 14:10:20||545.2||545.4||545.6||545.2|2000
1656684630000|2022-07-01 14:10:30|545.6|545.2|545.4|545.2|545.8|545.2|545.4|545.2|1295
1656684640000|2022-07-01 14:10:40|545.6|545.4|545.2|544.8|545.8|545.4|545.2|544.8|6669
1656684650000|2022-07-01 14:10:50|545|544.6|545.4|545|545.4|545|545|544.6|1028
1656684660000|2022-07-01 14:11:00|545.6|545.2|545.2|544.8|545.6|545.2|545.2|544.8|11924
1656684670000|2022-07-01 14:11:10|545|544.6|545|544.6|545.2|544.6|545|544.6|6250
1656684680000|2022-07-01 14:11:20|544.8|544.8|544.2|543.8|544.8|544.8|544.2|543.8|29511
1656684690000|2022-07-01 14:11:30|544|543.6|543.8|543.4|544.2|543.6|543.4|543.2|35410
1656684700000|2022-07-01 14:11:40|543.6|543.2|543.4|543|543.6|543.2|543.4|543|641
1656684710000|2022-07-01 14:11:50|543.2|542.8|543.2|542.8|543.2|543|542.6|542.4|29544
1656684720000|2022-07-01 14:12:00|543|542.6|542.6|542.2|543.2|542.6|542.4|542|12959
1656684730000|2022-07-01 14:12:10|542.8|542.4|542.8|542.4|542.8|542.6|542.6|542.2|11428
1656684740000|2022-07-01 14:12:20|542.6||542.6||542.8||542.6||0
1656684750000|2022-07-01 14:12:30|542.4|542.2|542.6|542.2|542.6|542.2|542.4|542.2|680
1656684760000|2022-07-01 14:12:40|542.8|542.4|542.8|542.4|543.2|542.8|542.8|542.4|18323
1656684770000|2022-07-01 14:12:50||542.6||542.4||542.6||542.4|3383
1656684780000|2022-07-01 14:13:00|542.6|542.2|542.8|542.4|542.8|542.4|542.6|542.2|0
1656684790000|2022-07-01 14:13:10|542.6||542.8||542.8||542.6||827
1656684810000|2022-07-01 14:13:30|543|542.6|542.8|542.4|543|542.8|542.6|542.4|12357
1656684820000|2022-07-01 14:13:40|543|542.6|543|542.4|543|542.6|542.8|542.4|0
1656684830000|2022-07-01 14:13:50|542.8|542.6|543|542.6|543|542.6|542.8|542.4|1552
1656684840000|2022-07-01 14:14:00|542.8|542.4|543|542.6|543|542.6|542.8|542.4|30
1656684850000|2022-07-01 14:14:10||542.4||542.8||542.8||542.4|0
1656684860000|2022-07-01 14:14:20|542.8|542.6|542.4|542.2|543|542.6|542.4|542|1631
1656684870000|2022-07-01 14:14:30|542.6|542|542.4|542|542.6|542.2|542.4|542|7099
1656684880000|2022-07-01 14:14:40|542.6|542.2|543|542.4|543|542.6|542.6|542.2|3245
1656684890000|2022-07-01 14:14:50|542.8|542.6|543|542.6|543|542.6|542.8|542.6|1094
1656684900000|2022-07-01 14:15:00|542.8|542.4|542.8|542.4|543|542.6|542.6|542.2|4385
1656684910000|2022-07-01 14:15:10|543|542.6|543|542.6|543|542.6|543|542.6|1459
1656684920000|2022-07-01 14:15:20|543.2|542.8|543.8|543.2|543.8|543.4|543.2|542.8|9138
1656684930000|2022-07-01 14:15:30|543.6|543.4|543.6|543.2|543.8|543.4|543.6|543.2|1400
1656684940000|2022-07-01 14:15:40|543.4|543|543.4|543|543.4|543|543.2|542.8|5532
1656684950000|2022-07-01 14:15:50|543.6|543.2|543.8|543.4|543.8|543.4|543.6|543.2|2127
1656684960000|2022-07-01 14:16:00|543.6|543.2|543.6|543.2|543.8|543.4|543.4|543|2217
1656684970000|2022-07-01 14:16:10|543.8|543|544|543.6|544|543.6|543.8|543|1945
1656684980000|2022-07-01 14:16:20|543.8|543.4|544|543.6|544|543.6|543.8|543.4|24
1656685000000|2022-07-01 14:16:40|543.8|543.4|543.8|543.4|543.8|543.4|543.6|543.2|3345
1656685010000|2022-07-01 14:16:50|543.6|543.2|543.4|543|543.6|543.2|543|542.6|6376
1656685020000|2022-07-01 14:17:00|543.6|543.2|543.6|543|543.6|543.2|543.6|543|626
1656685030000|2022-07-01 14:17:10|543.4|542.8|543.2|542.6|543.4|542.8|543.2|542.6|4501
1656685040000|2022-07-01 14:17:20|543|542.8|542.4|542|543|542.8|542.4|542|6326
1656685050000|2022-07-01 14:17:30|542.6|542.2|542.4|542.2|542.6|542.4|542.4|542|11706
1656685060000|2022-07-01 14:17:40|542.6|542|542.2|541.8|542.6|542|542.2|541.8|6672
1656685070000|2022-07-01 14:17:50|542|541.6|542|541.6|542|541.6|542|541.6|1705
1656685080000|2022-07-01 14:18:00||541.4||541.6||541.6||541.4|0
1656685090000|2022-07-01 14:18:10|541.8|541.4|542|541.8|542|541.8|541.8|541.4|12167
1656685100000|2022-07-01 14:18:20||541.6||541.8||541.8||541.6|291
1656685110000|2022-07-01 14:18:30|542.2|541.6|541.8|541.4|542.2|541.6|541.4|541.2|7126
1656685120000|2022-07-01 14:18:40|542|541.6|542.2|542|542.2|542|542|541.4|1932
1656685130000|2022-07-01 14:18:50|542.4|541.8|542.2|542|542.4|542.2|542.2|541.8|7847
1656685140000|2022-07-01 14:19:00|542.4|541.8|542|541.6|542.6|542.2|542|541.6|13526
1656685150000|2022-07-01 14:19:10||541.8||541.6||541.8||541.6|0
1656685160000|2022-07-01 14:19:20|542.2|541.8|542.4|542|542.4|542.2|542|541.6|7684
1656685170000|2022-07-01 14:19:30||541.8||542||542||541.8|0
1656685180000|2022-07-01 14:19:40|542.2|541.8|542.4|542|542.4|542.2|542.2|541.8|540
1656685190000|2022-07-01 14:19:50|542.6|542.2|542.6|542.2|542.6|542.4|542.4|542|6475
1656685200000|2022-07-01 14:20:00|542.4|542|542.6|542.4|542.6|542.4|542.2|542|12564
1656685210000|2022-07-01 14:20:10|542.8|542.2|542.8|542.4|542.8|542.6|542.6|542.2|2
1656685230000|2022-07-01 14:20:30|542.6|542.2|542.4|542|542.6|542.2|542.4|542|3561
1656685240000|2022-07-01 14:20:40|542.2|541.8|542|541.6|542.2|541.8|542|541.6|24
1656685250000|2022-07-01 14:20:50|541.8|541.4|541.8|541.4|541.8|541.4|541.8|541.4|400
1656685260000|2022-07-01 14:21:00|541.6|541.2|541.8|541.6|541.8|541.6|541.6|541.2|1112
1656685270000|2022-07-01 14:21:10|541.6|541.4|541.6|541.2|541.6|541.4|541.6|541.2|0
1656685280000|2022-07-01 14:21:20|541.4|541|541.2|541|541.4|541|541.2|541|5401
1656685290000|2022-07-01 14:21:30|541.4|540.8|542|541.6|542|541.8|541.4|540.8|9809
1656685300000|2022-07-01 14:21:40|541.8|541.4|542|541.6|542|541.6|541.8|541.4|3214
1656685310000|2022-07-01 14:21:50|542.2|541.8|542.2|541.8|542.2|541.8|542.2|541.8|2316
1656685320000|2022-07-01 14:22:00|542.4|542|542.8|542.4|542.8|542.6|542.4|541.8|13186
1656685330000|2022-07-01 14:22:10|542.6|542.2|542.6|542.4|542.6|542.4|542.6|542.2|13498
1656685340000|2022-07-01 14:22:20|542.4|542.2|542.4|542|542.4|542.2|542.4|542|485
1656685350000|2022-07-01 14:22:30|542.6|542.2|542.6|542.2|542.6|542.4|542.6|542|476
1656685360000|2022-07-01 14:22:40|542.4|542|542.4|542|542.4|542|542.4|542|0
1656685370000|2022-07-01 14:22:50|||||||||312
1656685380000|2022-07-01 14:23:00|542.2|541.8|542|541.6|542.2|541.8|542|541.6|8483
1656685390000|2022-07-01 14:23:10||541.8||541.6||541.8||541.6|5345
1656685410000|2022-07-01 14:23:30|542.2|541.8|542.4|542.2|542.6|542.4|542|541.8|18066
1656685420000|2022-07-01 14:23:40|542.6|542.4|542.4|542|542.8|542.4|542.4|542|15736
1656685430000|2022-07-01 14:23:50|542.2|541.8|542.2|541.8|542.4|542|542|541.8|0
1656685440000|2022-07-01 14:24:00|542.4|542|542.4|542|542.4|542|542.4|542|1129
1656685450000|2022-07-01 14:24:10|542.2|542.2|542.4|542|542.4|542.2|542.2|542|0
1656685460000|2022-07-01 14:24:20|542.2|541.8|541.8|541.4|542.2|541.8|541.8|541.4|7130
1656685470000|2022-07-01 14:24:30|541.6|541.2|541.8|541.4|541.8|541.6|541.6|541.2|897
1656685480000|2022-07-01 14:24:40|541.6|541.2|541.6|541.2|541.6|541.2|541.4|541|780
1656685490000|2022-07-01 14:24:50|541.4||541.6||541.6||541.4||5474
1656685500000|2022-07-01 14:25:00|541.4|541|541|540.6|541.4|541|541|540.6|1308
1656685510000|2022-07-01 14:25:10|540.8|540.4|540.8|540.4|541|540.6|540.8|540.4|14069
1656685520000|2022-07-01 14:25:20|540.6|540.2|540.6|540.2|540.6|540.2|540.6|540.2|0
1656685540000|2022-07-01 14:25:40|540.8|540.4|540.8|540.4|540.8|540.4|540.6|540.2|4437
1656685550000|2022-07-01 14:25:50|541|540.6|541.4|541|541.6|541.4|541|540.4|52817
1656685560000|2022-07-01 14:26:00|541.2|540.8|541.2|541|541.2|541|541.2|540.8|2637
1656685570000|2022-07-01 14:26:10|541.4|540.8|540.8|540.4|541.4|540.8|540.8|540.4|3919
1656685580000|2022-07-01 14:26:20|540.6|540.2|540.6|540.2|540.6|540.2|540.6|540.2|4332
1656685590000|2022-07-01 14:26:30||540.4||540.4||540.4||540.4|0
1656685600000|2022-07-01 14:26:40||540.2||540.2||540.4||540.2|2218
1656685610000|2022-07-01 14:26:50|540.8|540.4|540.8|540.4|540.8|540.6|540.8|540.4|3749
1656685620000|2022-07-01 14:27:00|541|540.6|541|540.6|541|540.8|540.8|540.4|13415
1656685630000|2022-07-01 14:27:10|540.8|540.4|540.8|540.4|541|540.6|540.6|540.4|4990
1656685650000|2022-07-01 14:27:30|540.6|540.2|540.4|540|540.8|540.2|540.2|540|14387
1656685660000|2022-07-01 14:27:40|540.2|539.8|540|539.6|540.4|539.8|539.8|539.6|23912
1656685680000|2022-07-01 14:28:00|539.8|539.4|539.8|539.4|539.8|539.4|539.8|539.4|1258
1656685690000|2022-07-01 14:28:10|540|539.6|539.8|539.4|540|539.8|539.8|539.4|3145
1656685700000|2022-07-01 14:28:20|540|539.6|540|539.8|540.2|539.8|540|539.6|12682
1656685710000|2022-07-01 14:28:30|540.2|539.6|540|539.8|540.2|539.8|540|539.6|1720
1656685720000|2022-07-01 14:28:40|540.2|540|540.6|540.2|540.6|540.2|540.2|539.8|6009
1656685740000|2022-07-01 14:29:00|540.4|540|540.2|539.8|540.6|540|539.8|539.6|27310
1656685750000|2022-07-01 14:29:10|540.4|540|540.4|540|540.4|540|540.2|540|0
1656685760000|2022-07-01 14:29:20|540.2|540.2|540.4|540|540.4|540.2|540.2|540|0
1656685770000|2022-07-01 14:29:30|540.2|539.8|540.2|540|540.4|540|540|539.8|2438
1656685780000|2022-07-01 14:29:40|540|539.8|540|539.6|540|539.8|540|539.6|29
1656685800000|2022-07-01 14:30:00|539.8|539.4|539.8|539.4|539.8|539.6|539.4|539|11815
1656685810000|2022-07-01 14:30:10|540|539.6|540|539.6|540|539.8|540|539.6|2306
1656685820000|2022-07-01 14:30:20|539.8|539.4|539.8|539.4|539.8|539.4|539.4|539|2309
1656685830000|2022-07-01 14:30:30|539.6|539.2|539.6|539.2|539.8|539.6|539.4|539|31422
1656685840000|2022-07-01 14:30:40|539.4|539|539.2|538.8|539.4|539|539|538.8|3584
1656685850000|2022-07-01 14:30:50|539.4|539|539.2|538.8|539.6|539.2|539.2|538.8|1200
1656685860000|2022-07-01 14:31:00|539.4|539|539.4|539|539.4|539.2|539.2|538.8|10884
1656685870000|2022-07-01 14:31:10|539.2|538.8|539|538.8|539.4|539|539|538.6|4584
1656685880000|2022-07-01 14:31:20|539.2|538.6|539|538.6|539.2|539|538.8|538.6|17595
1656685890000|2022-07-01 14:31:30|538.8|538.8|538.8|538.4|538.8|538.8|538.8|538.4|5006
1656685910000|2022-07-01 14:31:50||538.6||538.4||538.6||538.4|0
1656685920000|2022-07-01 14:32:00|538.6|538.2|538.8|538.4|538.8|538.4|538.6|538.2|3804
1656685940000|2022-07-01 14:32:20|538.6|538.2|538.6|538.2|538.8|538.4|538.6|538.2|702
1656685950000|2022-07-01 14:32:30|538.8|538.4|539.2|538.8|539.2|538.8|538.8|538.2|5869
1656685960000|2022-07-01 14:32:40|539.4|539|539.6|539.2|539.8|539.4|539.4|538.8|1105
1656685970000|2022-07-01 14:32:50|539.4|539|539|538.6|539.6|539.2|538.8|538.6|30762
1656685980000|2022-07-01 14:33:00|539.2|538.8|539|538.6|539.2|538.8|539|538.6|0
1656685990000|2022-07-01 14:33:10|539.2|538.8|539.2|538.8|539.2|538.8|539.2|538.8|0
1656686000000|2022-07-01 14:33:20||539||538.8||539||538.8|0
1656686010000|2022-07-01 14:33:30|539.4|539|539.2|538.8|539.4|539|539.2|538.8|2278
1656686020000|2022-07-01 14:33:40||539||539||539||539|0
1656686030000|2022-07-01 14:33:50|539.4|539.2|539.2|538.8|539.4|539.2|539.2|538.8|4067
1656686040000|2022-07-01 14:34:00|539|538.6|539|538.6|539|538.6|539|538.6|124
1656686050000|2022-07-01 14:34:10|538.8|538.4|539.2|538.8|539.2|538.8|538.6|538.2|10451
1656686070000|2022-07-01 14:34:30|539.4|539|539.4|539|539.4|539.2|539.2|539|1663
1656686080000|2022-07-01 14:34:40|539.2|538.8|539.2|538.8|539.2|538.8|539.2|538.8|0
1656686090000|2022-07-01 14:34:50|539.4|539|539.4|539|539.6|539.4|539.4|539|12680
1656686100000|2022-07-01 14:35:00|539.6|539.2|539.6|539.2|539.6|539.2|539.4|539|4295
1656686110000|2022-07-01 14:35:10|539.4|539|539.4|539|539.6|539|539.4|539|656
1656686120000|2022-07-01 14:35:20|539.2|538.8|539.2|538.8|539.2|538.8|539.2|538.8|1292
1656686130000|2022-07-01 14:35:30|539||539||539||539||3413
1656686140000|2022-07-01 14:35:40|538.8|538.6|538.6|538.2|538.8|538.6|538.6|538.2|8840
1656686150000|2022-07-01 14:35:50|538.8|538.4|539|538.6|539.2|538.8|538.8|538.4|1982
1656686160000|2022-07-01 14:36:00|539.2|538.8|539|538.6|539.2|538.8|539|538.6|777
1656686180000|2022-07-01 14:36:20|539.2|538.8|539.2|538.8|539.4|538.8|539.2|538.8|444
1656686190000|2022-07-01 14:36:30|539.4|539|539.2|538.8|539.4|539.2|539|538.6|5623
1656686200000|2022-07-01 14:36:40|539|538.6|539|538.6|539.2|538.8|539|538.6|11249
1656686210000|2022-07-01 14:36:50|539.2||539||539.2||539||0
1656686220000|2022-07-01 14:37:00|538.8|538.4|538.6|538.2|538.8|538.4|538.4|538.2|863
1656686230000|2022-07-01 14:37:10|538.4|538|538|537.8|538.4|538|538|537.6|22567
1656686240000|2022-07-01 14:37:20|538.2|537.6|538.4|537.8|538.4|538.2|538.2|537.6|1788
1656686250000|2022-07-01 14:37:30|538.2|538|538.2|537.8|538.4|538|538.2|537.8|0
1656686260000|2022-07-01 14:37:40|538|537.6|538.2|537.8|538.2|537.8|538|537.6|0
1656686280000|2022-07-01 14:38:00|538|537.6|538|537.6|538|537.8|537.6|537.4|1063
1656686290000|2022-07-01 14:38:10||537.8||537.6||537.8||537.6|0
1656686300000|2022-07-01 14:38:20|537.8|537.4|538|537.6|538|537.6|537.8|537.4|141
1656686310000|2022-07-01 14:38:30|537.8|537.4|537.8|537.6|537.8|537.6|537.8|537.4|9045
1656686320000|2022-07-01 14:38:40|537.6|537.4|537.4|537.2|537.8|537.4|537.2|537|21292
1656686330000|2022-07-01 14:38:50|537.6|537|537.4|537|537.6|537|537.4|537|1396
1656686350000|2022-07-01 14:39:10|537.2||537.2||537.2||537.2||0
1656686360000|2022-07-01 14:39:20|537.4|536.8|537.8|537.6|538|537.6|537.4|536.8|48931
1656686370000|2022-07-01 14:39:30|538||538||538||537.8||0
1656686380000|2022-07-01 14:39:40|537.8|537.4|537.8|537.4|538|537.6|537.4|537.2|5869
1656686390000|2022-07-01 14:39:50|537.6|537.2|537.4|537|537.6|537.4|537.4|537|4392
1656686400000|2022-07-01 14:40:00|537.6||537.4||537.6||537.4||0
1656686410000|2022-07-01 14:40:10|537.2|536.8|537.2|536.8|537.2|536.8|537.2|536.8|512
1656686430000|2022-07-01 14:40:30|537.4|537|537.4|537|537.4|537.2|537.2|537|7169
1656686440000|2022-07-01 14:40:40|537.6|537.2|537.4|537|537.6|537.2|537.4|537|8997
1656686460000|2022-07-01 14:41:00|537.6|537.2|537.6|537.2|537.6|537.4|537.4|537|4762
1656686470000|2022-07-01 14:41:10|537.8|537.4|537.6|537.2|537.8|537.4|537.4|537.2|2616
1656686480000|2022-07-01 14:41:20|537.4|537|537.4|537|537.6|537.2|537.4|537|1672
1656686490000|2022-07-01 14:41:30|||||||||2836
1656686500000|2022-07-01 14:41:40|537.6|536.8|537.6|537.2|537.6|537.2|537.6|536.8|4613
1656686510000|2022-07-01 14:41:50|537.4|537|537.6|537.2|537.8|537.2|537.4|537|2813
1656686520000|2022-07-01 14:42:00||537.4||537.2||537.4||537.2|0
1656686530000|2022-07-01 14:42:10|537.8|537.4|538|537.6|538|537.8|537.8|537.4|4257
1656686540000|2022-07-01 14:42:20|537.8|537.4|538.2|537.8|538.2|537.8|537.8|537.4|3399
1656686560000|2022-07-01 14:42:40|538||538.2||538.2||538||4268
1656686570000|2022-07-01 14:42:50|538||538.2||538.2||538||0
1656686580000|2022-07-01 14:43:00|538|537.6|538|537.6|538|537.6|538|537.6|4025
1656686590000|2022-07-01 14:43:10||537.8||537.8||537.8||537.6|0
1656686600000|2022-07-01 14:43:20|538.2|538|538.2|537.8|538.2|538|538.2|537.8|6676
1656686610000|2022-07-01 14:43:30|538.4|538|538.6|538.2|538.8|538.4|538.4|537.8|18879
1656686620000|2022-07-01 14:43:40|538.4|538|538.4|538.2|538.4|538.2|538.4|538|5232
1656686630000|2022-07-01 14:43:50|538.2|538|538|537.6|538.4|538|538|537.6|788
1656686640000|2022-07-01 14:44:00||537.8||537.6||537.8||537.6|1907
1656686650000|2022-07-01 14:44:10|538.2|537.8|538|537.8|538.2|538|538|537.6|494
1656686680000|2022-07-01 14:44:40|538.2|538|538.4|538|538.4|538|538.2|538|1588
1656686700000|2022-07-01 14:45:00|538.2|537.8|538.2|537.8|538.2|537.8|538|537.8|1007
1656686710000|2022-07-01 14:45:10|538|538|538.6|538.2|538.6|538.2|538|537.8|9527
1656686720000|2022-07-01 14:45:20|538.4|538|538.2|537.8|538.4|538|538.2|537.8|2502
1656686730000|2022-07-01 14:45:30|538|537.6|537.8|537.6|538.2|537.8|537.8|537.6|1
1656686740000|2022-07-01 14:45:40||537.4||537.6||537.6||537.4|0
1656686750000|2022-07-01 14:45:50|538|537.8|538|537.6|538.2|537.8|537.8|537.6|4830
1656686760000|2022-07-01 14:46:00|538.2|537.4|538|537.6|538.2|537.6|537.8|537.4|0
1656686780000|2022-07-01 14:46:20|537.8|537.4|537.8|537.4|537.8|537.4|537.8|537.4|655
1656686790000|2022-07-01 14:46:30||537.6||537.6||537.6||537.4|0
1656686800000|2022-07-01 14:46:40|538|537.8|538.4|538|538.6|538.2|537.8|537.6|7997
1656686810000|2022-07-01 14:46:50|||||||||500
1656686820000|2022-07-01 14:47:00||538.2||538.2||538.2||538.2|0
1656686830000|2022-07-01 14:47:10|538.6|538.4|538.8|538.4|538.8|538.4|538.6|538.2|1678
1656686840000|2022-07-01 14:47:20|538.6|538.2|538.6|538.2|538.8|538.2|538.4|538.2|4010
1656686870000|2022-07-01 14:47:50|538.8|538.4|539|538.6|539|538.6|538.8|538.4|831
1656686880000|2022-07-01 14:48:00|539.2|538.8|539.4|539|539.4|539|539.2|538.8|11867
1656686890000|2022-07-01 14:48:10|539.2|538.8|539.4|539.2|539.4|539.2|539|538.8|33800
1656686900000|2022-07-01 14:48:20|539.6||539.6||539.6||539.6||1419
1656686910000|2022-07-01 14:48:30|539.4|539|539.2|538.8|539.6|539|539|538.8|7851
1656686920000|2022-07-01 14:48:40|539.4|539|539.4|539|539.6|539.2|539.4|539|1133
1656686930000|2022-07-01 14:48:50|539.6|539.2|539.6|539.2|539.6|539.2|539.6|539|0
1656686940000|2022-07-01 14:49:00|539.4|539|539.2|539|539.6|539.2|539.2|539|787
1656686950000|2022-07-01 14:49:10|539|538.8|538.8|538.4|539|538.8|538.8|538.4|1874
1656686960000|2022-07-01 14:49:20|539|538.6|538.6|538.4|539|538.6|538.6|538.2|140
1656686970000|2022-07-01 14:49:30||538.2||538.2||538.2||538.2|0
1656686980000|2022-07-01 14:49:40|538.4||538.6||538.6||538.4||0
1656686990000|2022-07-01 14:49:50|538.4|538|538.6|538.2|538.6|538.4|538.4|538|4130
1656687000000|2022-07-01 14:50:00|538.4|538|538.4|538|538.6|538.2|538.4|538|1098
1656687010000|2022-07-01 14:50:10|538.2|537.8|538.2|537.8|538.2|537.8|538.2|537.8|424
1656687020000|2022-07-01 14:50:20|538.4|538|538.4|538.2|538.4|538.2|538.4|537.8|11560
1656687030000|2022-07-01 14:50:30||538||538||538.2||538|1942
1656687040000|2022-07-01 14:50:40|538.2|537.8|538.2|537.8|538.2|537.8|538.2|537.8|899
1656687050000|2022-07-01 14:50:50||538||538||538||538|1614
1656687060000|2022-07-01 14:51:00|538|537.8|538|537.6|538.2|537.8|537.8|537.6|32929
1656687070000|2022-07-01 14:51:10|537.8|537.4|537.8|537.4|538|537.4|537.8|537.4|511
1656687080000|2022-07-01 14:51:20|537.6|537.2|537.8|537.4|537.8|537.6|537.6|537.2|65
1656687090000|2022-07-01 14:51:30|537.6||537.8||537.8||537.6||1678
1656687100000|2022-07-01 14:51:40|538|537.6|538|537.6|538|537.8|538|537.4|5730
1656687110000|2022-07-01 14:51:50|537.8|537.4|538|537.6|538|537.6|537.6|537.2|2947
1656687120000|2022-07-01 14:52:00|537.8|537.4|537.8|537.6|538|537.6|537.8|537.4|0
1656687130000|2022-07-01 14:52:10|537.6|537.4|537.4|537.2|537.6|537.6|537.4|537.2|1708
1656687140000|2022-07-01 14:52:20|537.6|537|537|536.6|537.6|537|537|536.6|20823
1656687150000|2022-07-01 14:52:30|537.2|536.8|537.6|537.2|537.6|537.2|537.2|536.8|3474
1656687160000|2022-07-01 14:52:40|537.4|537|537.4|537|537.6|537.2|537.4|537|0
1656687170000|2022-07-01 14:52:50|537.6|537.2|537.6|537.2|537.6|537.2|537.4|537|0
1656687180000|2022-07-01 14:53:00|537.8|537.4|538|537.6|538.2|537.8|537.8|537.4|1040
1656687190000|2022-07-01 14:53:10|538.2|537.8|538.2|537.8|538.2|537.8|538|537.6|0
1656687200000|2022-07-01 14:53:20|538|537.6|537.8|537.4|538.2|537.6|537.8|537.4|2667
1656687210000|2022-07-01 14:53:30|538|537.6|538|537.6|538|537.6|537.8|537.4|0
1656687220000|2022-07-01 14:53:40||537.8||537.6||537.8||537.6|0
1656687230000|2022-07-01 14:53:50|538.2|537.8|538.2|537.8|538.2|538|538.2|537.8|1618
1656687240000|2022-07-01 14:54:00|538.4|538|538.4|538|538.4|538|538.2|537.8|0
1656687250000|2022-07-01 14:54:10||538.2||538||538.2||538|30
1656687260000|2022-07-01 14:54:20|538.2|538.2|538.4|538.2|538.4|538.2|538.2|538.2|0
1656687270000|2022-07-01 14:54:30|538.6|538.4|538.8|538.4|538.8|538.4|538.6|538.2|1662
1656687280000|2022-07-01 14:54:40|538.6|538.6|538.8|538.4|538.8|538.6|538.6|538.4|3483
1656687290000|2022-07-01 14:54:50|538.6|538.2|538.4|538|538.8|538.2|538.2|538|17707
1656687300000|2022-07-01 14:55:00|538.2|538.2|538.4|538|538.4|538.2|538.2|538|0
1656687310000|2022-07-01 14:55:10|538.2|537.8|538.2|537.8|538.2|538|538|537.8|6257
1656687320000|2022-07-01 14:55:20|538|537.6|538|537.6|538|537.6|537.8|537.6|1993
1656687330000|2022-07-01 14:55:30|537.8||537.8||537.8||537.8||100
1656687340000|2022-07-01 14:55:40|538|537.8|538|537.6|538|537.8|537.8|537.6|2079
1656687350000|2022-07-01 14:55:50|538.2|537.8|538.2|538|538.4|538|538|537.6|380
1656687360000|2022-07-01 14:56:00|538.4|538.2|538.4|538|538.6|538.2|538.4|538|2403
1656687370000|2022-07-01 14:56:10|538.6|538.2|538.6|538.2|538.6|538.4|538.4|538|2242
1656687380000|2022-07-01 14:56:20|538.8|538.4|538.4|538|538.8|538.4|538.4|538|1197
1656687390000|2022-07-01 14:56:30|538.6|538.2|538.6|538.2|538.6|538.2|538.6|538|559
1656687410000|2022-07-01 14:56:50|538.8|538.4|539|538.6|539|538.6|538.8|538.4|5215
1656687420000|2022-07-01 14:57:00|539.2|538.8|539.4|539|539.4|539.2|539.2|538.8|853
1656687430000|2022-07-01 14:57:10|539.2|538.8|539.2|538.8|539.2|538.8|539.2|538.8|1169
1656687440000|2022-07-01 14:57:20|539|538.6|539|538.6|539|538.6|539|538.6|0
1656687450000|2022-07-01 14:57:30|538.8|538.4|538.8|538.4|538.8|538.4|538.6|538.4|4038
1656687460000|2022-07-01 14:57:40|539|538.6|539.2|538.8|539.2|539|539|538.6|17306
1656687470000|2022-07-01 14:57:50||539||539||539||538.8|19442
1656687480000|2022-07-01 14:58:00||538.8||538.8||538.8||538.8|831
1656687500000|2022-07-01 14:58:20|539.4|539|539.4|539|539.4|539|539.4|539|1189
1656687530000|2022-07-01 14:58:50|539.2|538.8|539.2|538.8|539.2|539|539|538.8|8613
1656687540000|2022-07-01 14:59:00|539|538.6|538.8|538.4|539|538.6|538.8|538.4|5714
1656687550000|2022-07-01 14:59:10|539|538.6|539|538.6|539|538.8|539|538.6|1365
1656687570000|2022-07-01 14:59:30|538.8|538.4|538.8|538.4|538.8|538.4|538.8|538.4|372
1656687580000|2022-07-01 14:59:40||538.6||538.4||538.6||538.4|0
1656687600000|2022-07-01 15:00:00|538.6|538.2|538.6|538.2|538.6|538.4|538.6|538.2|1243
1656687610000|2022-07-01 15:00:10|538.4|538|538.4|538|538.4|538.2|538.2|538|6866
1656687620000|2022-07-01 15:00:20|538.6|538.2|538.8|538.4|538.8|538.4|538.6|538|9476
1656687640000|2022-07-01 15:00:40||538.6||538.4||538.6||538.4|2387
1656687650000|2022-07-01 15:00:50|539|538.6|538.8|538.6|539|538.6|538.8|538.4|4297
1656687660000|2022-07-01 15:01:00|539|538.8|539.8|539.4|539.8|539.4|539|538.6|26810
1656687680000|2022-07-01 15:01:20|539.6|539.2|539.8|539.6|540|539.6|539.4|539.2|29534
1656687690000|2022-07-01 15:01:30|540|539.8|540|539.6|540.2|540|539.8|539.6|12391
1656687700000|2022-07-01 15:01:40|539.8|539.8|540|539.6|540|539.8|539.8|539.6|1890
1656687710000|2022-07-01 15:01:50|539.8|539.4|540|539.6|540|539.6|539.6|539.4|6337
1656687720000|2022-07-01 15:02:00|539.8|539.4|540.2|539.8|540.2|539.8|539.8|539.4|376
1656687740000|2022-07-01 15:02:20|540|539.6|540|539.6|540|539.6|539.8|539.6|941
1656687750000|2022-07-01 15:02:30|539.8|539.4|539.6|539.2|539.8|539.4|539.4|539.2|2465
1656687760000|2022-07-01 15:02:40|539.4|539|539.4|539.2|539.6|539.2|539.4|539|0
1656687770000|2022-07-01 15:02:50|539.2|539|539.4|539|539.6|539.4|539.2|539|9672
1656687780000|2022-07-01 15:03:00|539.6|539.2|539.6|539.4|539.6|539.4|539.6|539.2|1838
1656687790000|2022-07-01 15:03:10|539.4|539.2|539.2|539|539.6|539.2|539.2|539|20864
1656687800000|2022-07-01 15:03:20|539|538.8|539.2|538.8|539.2|539|539|538.6|1521
1656687810000|2022-07-01 15:03:30||539||538.8||539||538.8|0
1656687820000|2022-07-01 15:03:40|539|539|539.2|538.8|539.2|539|539|538.6|0
1656687830000|2022-07-01 15:03:50|539|538.6|539|538.6|539.2|538.8|539|538.6|0
1656687840000|2022-07-01 15:04:00|538.8||538.8||538.8||538.8||580
1656687850000|2022-07-01 15:04:10|538.6|538.4|538.8|538.4|538.8|538.4|538.6|538.2|4
1656687860000|2022-07-01 15:04:20|539|538.6|539.2|538.8|539.2|538.8|539|538.6|1757
1656687870000|2022-07-01 15:04:30|539|538.6|539|538.6|539.2|539|539|538.6|19691
1656687880000|2022-07-01 15:04:40|539.2|538.8|539.4|539|539.4|539|539.2|538.8|2682
1656687890000|2022-07-01 15:04:50|539.6|539|539.4|538.8|539.6|539.2|539.2|538.6|1516
1656687900000|2022-07-01 15:05:00|539.2|538.6|539.2|538.8|539.6|539|539.2|538.6|0
1656687910000|2022-07-01 15:05:10|539.4|539|539|538.6|539.6|539|539|538.6|0
1656687920000|2022-07-01 15:05:20|539.2|538.8|539.6|539|539.6|539|539.2|538.8|1
1656687930000|2022-07-01 15:05:30|539.4|538.8|539.4|538.8|539.6|538.8|539.4|538.8|225
1656687940000|2022-07-01 15:05:40||539||538.8||539||538.8|0
1656687950000|2022-07-01 15:05:50|539.6|539|539.4|538.8|539.6|539|539.2|538.6|0
1656687960000|2022-07-01 15:06:00|539.6|539|539.8|539.4|539.8|539.4|539.4|539|477
1656687970000|2022-07-01 15:06:10|540.2|539.2|539.4|539|540.2|539.6|539.4|539|3911
1656687980000|2022-07-01 15:06:20|539.6|539.4|540.2|539.6|540.2|539.6|539.6|539.2|0
1656687990000|2022-07-01 15:06:30|540|539.8|540|539.6|540.2|539.8|540|539.6|0
1656688000000|2022-07-01 15:06:40|540.2|539.8|540|539.6|540.2|539.8|540|539.4|1239
1656688010000|2022-07-01 15:06:50|540.4|539.8|540.2|539.6|540.4|539.8|540.2|539.6|2
1656688020000|2022-07-01 15:07:00|540.4|540|540.6|540|540.8|540.2|540.4|539.8|804
1656688030000|2022-07-01 15:07:10|540.4|539.8|540.4|539.8|540.4|540|540.2|539.6|12000
1656688040000|2022-07-01 15:07:20|540.2|539.6|540.2|539.6|540.4|539.8|540.2|539.6|0
1656688050000|2022-07-01 15:07:30|540.4|539.8|540.2|539.6|540.4|539.8|540|539.4|2735
1656688060000|2022-07-01 15:07:40|540|539.4|540|539.6|540.2|539.6|540|539.4|0
1656688070000|2022-07-01 15:07:50|540.2|539.8|540|539.6|540.2|539.8|540|539.6|0
1656688080000|2022-07-01 15:08:00|540.2|539.4|540.2|539.6|540.4|539.8|540|539.4|775
1656688090000|2022-07-01 15:08:10|540.4|539.8|540.6|540.2|540.8|540.2|540.4|539.8|179
1656688100000|2022-07-01 15:08:20|540.8|540.4|541.2|540.8|541.2|540.8|540.8|540.2|0
1656688110000|2022-07-01 15:08:30|541|540.6|541.6|541|541.6|541|541|540.4|2938
1656688120000|2022-07-01 15:08:40|541.4|540.8|541.4|540.8|541.4|541|541.2|540.8|350
1656688130000|2022-07-01 15:08:50|541.6|541|541.2|540.6|541.6|541|541.2|540.6|3182
1656688140000|2022-07-01 15:09:00|541|540.4|540.8|540.2|541.2|540.8|540.8|540.2|0
1656688150000|2022-07-01 15:09:10|541|540.4|541.2|540.6|541.2|540.8|541|540.4|0
1656688160000|2022-07-01 15:09:20||540.8||540.8||540.8||540.6|0
1656688170000|2022-07-01 15:09:30|541|540.6|541|540.6|541|540.6|541|540.6|2
1656688180000|2022-07-01 15:09:40|541.2|540.8|541.6|541|541.6|541|541.2|540.8|1250
1656688190000|2022-07-01 15:09:50|541.8|541.2|541.6|541|541.8|541.2|541.6|541|382
1656688200000|2022-07-01 15:10:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|1172
1656688210000|2022-07-01 15:10:10|541.6|541|541.6|541|541.6|541|541.6|541|0
1656688220000|2022-07-01 15:10:20|541.2|540.6|541.4|540.8|541.4|540.8|541.2|540.6|1180
1656688230000|2022-07-01 15:10:30|541.6|541|541.6|541|541.6|541|541.6|541|109
1656688240000|2022-07-01 15:10:40|541.4|540.8|541.4|540.8|541.6|541.2|541.4|540.8|0
1656688250000|2022-07-01 15:10:50|541.2|540.6|541.2|540.6|541.4|540.8|541.2|540.6|1744
1656688260000|2022-07-01 15:11:00|541|540.4|541|540.4|541.2|540.8|541|540.4|1000
1656688270000|2022-07-01 15:11:10|541.2|540.6|541.2|540.6|541.4|540.8|541.2|540.6|0
1656688280000|2022-07-01 15:11:20|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|0
1656688310000|2022-07-01 15:11:50|541.6|540.8|541.8|541.2|541.8|541.2|541.6|540.8|339
1656688320000|2022-07-01 15:12:00|541.6|541|541.6|541|541.6|541|541.4|540.8|948
1656688330000|2022-07-01 15:12:10|541.8|541.2|541.6|541.2|541.8|541.2|541.6|541|2120
1656688340000|2022-07-01 15:12:20|541.8|541.4|542.2|541.6|542.2|541.6|541.8|541.4|1553
1656688350000|2022-07-01 15:12:30|542|541.4|542.2|541.6|542.2|541.6|542|541.4|100
1656688360000|2022-07-01 15:12:40|542|541.4|541.8|541.4|542|541.6|541.8|541.4|145
1656688370000|2022-07-01 15:12:50|542||542||542||542||67
1656688380000|2022-07-01 15:13:00|541.8|541.2|541.8|541.2|542.2|541.6|541.8|541.2|0
1656688390000|2022-07-01 15:13:10|542|541.4|542|541.4|542|541.4|542|541.4|0
1656688400000|2022-07-01 15:13:20|541.8|541.2|542|541.4|542|541.4|541.8|541.2|0
1656688410000|2022-07-01 15:13:30|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|2840
1656688420000|2022-07-01 15:13:40|542.6|542|542.4|541.8|542.6|542|542.2|541.6|0
1656688440000|2022-07-01 15:14:00|542.2||542.4||542.4||542.2||0
1656688450000|2022-07-01 15:14:10|542.2|541.6|542.2|541.6|542.2|541.6|542|541.4|2299
1656688460000|2022-07-01 15:14:20|542|541.4|542|541.4|542|541.4|541.8|541.2|140
1656688480000|2022-07-01 15:14:40|541.8|541.2|542|541.6|542|541.6|541.8|541.2|132
1656688490000|2022-07-01 15:14:50|541.8|541.4|542.2|541.6|542.2|541.6|541.8|541.4|0
1656688500000|2022-07-01 15:15:00|542.4|542|542.2|541.8|542.4|542|542.2|541.8|0
1656688510000|2022-07-01 15:15:10|542|541.6|542|541.6|542.4|541.8|542|541.4|3528
1656688520000|2022-07-01 15:15:20|542.2|541.8|542.2|541.8|542.2|541.8|542|541.8|0
1656688530000|2022-07-01 15:15:30|542.6|542|542.8|542.2|542.8|542.2|542.6|542|216
1656688540000|2022-07-01 15:15:40|542.6|542|542.6|542|542.6|542|542.4|541.8|0
1656688550000|2022-07-01 15:15:50|542.4|541.8|542.4|541.8|542.4|542|542.2|541.8|0
1656688560000|2022-07-01 15:16:00|542.6|542|542.4|542|542.6|542.2|542.4|541.8|53
1656688570000|2022-07-01 15:16:10|542.6|542.2|542.8|542.2|542.8|542.2|542.6|542.2|355
1656688580000|2022-07-01 15:16:20|542.6|542|542.8|542.2|543|542.4|542.6|542|1150
1656688590000|2022-07-01 15:16:30|542.6|542|542.6|542|542.6|542|542.6|542|600
1656688600000|2022-07-01 15:16:40|542.8|542.2|543|542.4|543|542.4|542.8|542.2|311
1656688610000|2022-07-01 15:16:50|542.8|542.2|542.8|542.2|542.8|542.2|542.8|542.2|0
1656688620000|2022-07-01 15:17:00|543|542.4|543.2|542.6|543.4|542.8|543|542.4|2006
1656688630000|2022-07-01 15:17:10|543.4|542.8|543.2|542.6|543.4|542.8|543.2|542.6|2315
1656688660000|2022-07-01 15:17:40|543.4|542.8|543.2|542.6|543.6|543|543.2|542.6|901
1656688670000|2022-07-01 15:17:50|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|477
1656688680000|2022-07-01 15:18:00|543|542.4|543|542.6|543.2|542.6|543|542.4|37
1656688690000|2022-07-01 15:18:10|543.2|542.8|543|542.6|543.2|542.8|543|542.6|0
1656688700000|2022-07-01 15:18:20|543.2|542.8|543|542.4|543.2|542.8|543|542.4|6
1656688710000|2022-07-01 15:18:30|543.2|542.6|543|542.4|543.2|542.6|543|542.4|122
1656688740000|2022-07-01 15:19:00|542.8|542.2|542.8|542.2|543|542.4|542.6|542|5
1656688760000|2022-07-01 15:19:20|542.6|542|542.8|542.4|542.8|542.4|542.4|541.8|1325
1656688770000|2022-07-01 15:19:30|542.6|542.2|542.6|542|542.8|542.2|542.6|542|0
1656688780000|2022-07-01 15:19:40|542.8|542.2|542.8|542|542.8|542.2|542.8|542|0
1656688790000|2022-07-01 15:19:50|542.6||542.6||542.6||542.6||0
